Skip to search.
 TSX Up0.09% TSX Ventures Down0.47%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
24.17 Up 0.15(0.65%) 2:04PM EST - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Mar 2015 | Apr 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 27 March, 2015
StrikeSymbolLastChgBidAskVolOpen Int
17.50MPEL150327C000175007.00 0.006.307.301010
18.00MPEL150327C000180006.40 0.005.806.802424
20.00MPEL150313C000200005.20 0.003.804.802121
20.00MPEL150320C000200005.74 0.003.804.8022
21.00MPEL150306C000210003.50 0.002.603.8055
21.00MPEL150320C000210004.00 0.003.103.6033
22.00MPEL150320C000220005.50 0.002.302.501534
22.50MPEL150306C000225001.90 0.001.651.853010
23.00MPEL150306C000230001.40 0.001.201.402020
23.00MPEL150320C000230001.61 0.001.551.701072
23.50MPEL150306C000235003.19 0.000.851.005422
23.50MPEL150320C000235001.45 0.001.201.3577
24.00MPEL150306C000240000.85Down 0.400.500.60822
24.00MPEL150313C000240002.10 0.000.750.901232
24.00MPEL150320C000240001.21Down 0.150.951.05361,383
24.00MPEL150327C000240002.98 0.001.051.1511
24.50MPEL150306C000245000.38Down 0.050.300.354947
24.50MPEL150313C000245000.55Down 0.100.500.60430
24.50MPEL150320C000245000.80Down 0.070.700.80301,276
24.50MPEL150327C000245001.05 0.000.850.90912
25.00MPEL150306C000250000.20Down 0.080.150.2076324
25.00MPEL150313C000250000.55Down 0.180.350.452942
25.00MPEL150320C000250000.57Down 0.200.500.601008,996
25.00MPEL150327C000250000.80Down 0.220.650.701511
25.50MPEL150306C000255000.17Down 0.070.050.151616
25.50MPEL150320C000255000.43Down 0.020.350.45132
25.50MPEL150327C000255000.60 0.000.450.55480
26.00MPEL150306C000260000.15 0.000.050.20179
26.00MPEL150313C000260000.15Down 0.100.100.251279
26.00MPEL150320C000260000.26Down 0.070.250.3535414
26.00MPEL150327C000260000.35 0.000.350.45238
26.50MPEL150306C000265000.30 0.00N/A0.101049
26.50MPEL150313C000265000.10Down 0.060.050.25224
26.50MPEL150320C000265000.40 0.000.150.2511
26.50MPEL150327C000265000.35 0.000.250.351060
27.00MPEL150306C000270000.25 0.00N/A0.102116
27.00MPEL150313C000270000.30 0.000.050.25220
27.00MPEL150320C000270000.15Down 0.050.100.20151,019
27.00MPEL150327C000270001.15 0.000.150.251454
27.50MPEL150306C000275000.45 0.00N/A0.251278
27.50MPEL150313C000275000.05Down 1.05N/A0.10186
27.50MPEL150320C000275000.15 0.000.050.20618
27.50MPEL150327C000275000.31 0.000.100.252025
28.00MPEL150306C000280000.05 0.00N/A0.251137
28.00MPEL150313C000280000.05Down 0.15N/A0.10363
28.00MPEL150320C000280000.10 0.000.050.151585
28.00MPEL150327C000280001.20 0.000.050.201429
28.50MPEL150306C000285000.03 0.00N/A0.50159
28.50MPEL150313C000285000.05 0.00N/A0.2512
28.50MPEL150320C000285000.45 0.00N/A0.2511
29.00MPEL150306C000290000.03 0.00N/A0.30321
29.00MPEL150313C000290000.25 0.00N/A0.25427
29.00MPEL150320C000290000.10 0.00N/A0.25209348
29.00MPEL150327C000290000.50 0.00N/A0.25270270
29.50MPEL150306C000295000.25 0.00N/A0.3533
29.50MPEL150327C000295000.30 0.00N/A0.251010
30.00MPEL150320C000300000.05 0.00N/A0.20104,099
30.00MPEL150327C000300000.45 0.00N/A0.252640
30.50MPEL150327C000305000.30 0.00N/A0.252424
31.00MPEL150320C000310000.20 0.00N/A0.15517
Put OptionsExpire at close Friday, 27 March, 2015
StrikeSymbolLastChgBidAskVolOpen Int
20.00MPEL150320P000200000.80 0.00N/A0.2566
21.00MPEL150320P000210000.16 0.000.100.152090
21.50MPEL150306P000215000.15 0.00N/A0.25111122
21.50MPEL150320P000215000.30 0.000.150.25744744
22.00MPEL150306P000220000.50 0.00N/A0.251010
22.00MPEL150320P000220000.25Down 0.090.200.302116
22.00MPEL150327P000220000.40Up 0.010.250.351025
22.50MPEL150306P000225000.25 0.000.050.251212
22.50MPEL150313P000225000.25Down 0.100.150.25217
22.50MPEL150320P000225000.35 0.000.300.4022
22.50MPEL150327P000225000.50 0.000.400.4544
23.00MPEL150306P000230000.26 0.000.100.251014
23.00MPEL150313P000230000.35 0.000.250.4031144
23.00MPEL150320P000230000.64 0.000.400.50798
23.00MPEL150327P000230000.70 0.000.500.60313
23.50MPEL150306P000235000.30Down 0.140.200.303307
23.50MPEL150313P000235000.55Down 0.100.400.5511451
23.50MPEL150320P000235000.65 0.000.550.701333
23.50MPEL150327P000235000.89 0.000.700.80216
24.00MPEL150306P000240000.41Up 0.010.350.503474
24.00MPEL150313P000240000.40 0.000.600.7533
24.00MPEL150320P000240001.00Up 0.200.750.9072,526
24.00MPEL150327P000240000.98Down 0.110.901.001112
24.50MPEL150306P000245000.55Down 0.140.600.802263
24.50MPEL150313P000245001.20 0.000.851.00200162
24.50MPEL150320P000245001.10 0.001.001.202980
24.50MPEL150327P000245000.75 0.001.151.25124
25.00MPEL150306P000250001.40 0.000.951.157616
25.00MPEL150313P000250000.90 0.001.151.30121
25.00MPEL150320P000250001.60 0.001.301.5031,130
25.00MPEL150327P000250001.46 0.001.451.553205
25.50MPEL150306P000255001.25 0.001.351.551542,852
25.50MPEL150313P000255000.36 0.001.501.701030
25.50MPEL150320P000255001.55 0.001.651.85936
25.50MPEL150327P000255000.55 0.001.751.902136
26.00MPEL150306P000260001.25 0.001.802.00487452
26.00MPEL150313P000260001.44 0.001.952.101042
26.00MPEL150320P000260002.41Up 0.372.052.209803
26.00MPEL150327P000260000.60 0.002.152.301616
26.50MPEL150306P000265001.30 0.001.852.554820
26.50MPEL150313P000265000.60 0.002.352.558585
26.50MPEL150320P000265002.80 0.002.452.60637
26.50MPEL150327P000265000.75 0.002.552.701313
27.00MPEL150306P000270002.76 0.002.752.953108
27.00MPEL150313P000270000.65 0.002.453.102424
27.00MPEL150320P000270000.95 0.002.903.1013184
27.50MPEL150306P000275000.80 0.002.803.903139
27.50MPEL150313P000275000.90 0.002.853.601232
27.50MPEL150320P000275002.15 0.003.003.602557
27.50MPEL150327P000275001.05 0.003.403.6022
28.00MPEL150306P000280003.65 0.003.304.0089
28.00MPEL150320P000280003.94 0.003.404.10599
28.00MPEL150327P000280001.55 0.003.504.10428
28.50MPEL150327P000285001.95 0.003.904.6088
29.00MPEL150320P000290001.74 0.004.305.001580
29.50MPEL150306P000295003.50 0.004.805.50108
30.00MPEL150320P000300005.00 0.005.306.30300406
31.50MPEL150306P000315006.40 0.005.407.6033
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.