Skip to search.
 TSX Up0.27% TSX Ventures Up0.18%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
21.96 Up 0.50(2.31%) Apr 1, 4:00PM EDT
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2015 | May 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 24 April, 2015
StrikeSymbolLastChgBidAskVolOpen Int
13.00MPEL150417C0001300010.00 0.008.109.2044
15.00MPEL150417C000150006.34 0.006.207.10122
16.00MPEL150417C000160006.80 0.005.006.4022
16.00MPEL150424C000160005.00 0.005.106.2099
17.00MPEL150402C000170007.30 0.004.005.1055
17.00MPEL150410C000170006.20 0.004.205.103241
17.00MPEL150417C000170005.70 0.004.205.2013
18.00MPEL150402C000180003.90 0.003.104.107272
18.00MPEL150410C000180003.40 0.003.204.204049
18.00MPEL150417C000180004.88 0.003.204.20368
18.50MPEL150402C000185002.95 0.002.653.602222
18.50MPEL150410C000185003.70 0.002.703.704747
19.00MPEL150410C000190003.40 0.002.253.201616
19.00MPEL150417C000190002.75 0.002.353.2066
20.00MPEL150402C000200004.10 0.001.202.1511
20.00MPEL150417C000200001.55 0.002.002.2060187
20.50MPEL150402C000205001.20 0.000.751.65717
20.50MPEL150424C000205002.50 0.001.701.85222
21.00MPEL150402C000210000.95Up 0.250.901.0532181
21.00MPEL150417C000210000.90Down 0.481.251.353888
21.50MPEL150402C000215000.34Down 0.110.450.60466
21.50MPEL150417C000215001.19 0.000.901.0511
21.50MPEL150424C000215001.18 0.001.051.2018
22.00MPEL150402C000220000.08Down 0.270.150.255337
22.00MPEL150410C000220000.40Down 0.050.450.5536116
22.00MPEL150417C000220000.75Up 0.200.650.7517705
22.00MPEL150424C000220000.58 0.000.750.9015191
22.50MPEL150402C000225000.20 0.000.050.15198280
22.50MPEL150410C000225000.20 0.000.250.35133
22.50MPEL150417C000225001.15 0.000.400.5545
22.50MPEL150424C000225000.50 0.000.550.70300600
23.00MPEL150402C000230000.05Down 0.19N/A0.1550134
23.00MPEL150417C000230000.34Up 0.090.250.40206,115
23.00MPEL150424C000230001.15 0.000.400.5099
23.50MPEL150402C000235000.05 0.00N/A0.30188
23.50MPEL150410C000235000.25 0.000.050.2511
23.50MPEL150417C000235000.20Down 0.430.150.2557
23.50MPEL150424C000235000.90 0.000.300.4011
24.00MPEL150402C000240000.33 0.00N/A0.054162
24.00MPEL150410C000240000.15 0.00N/A0.25243
24.00MPEL150417C000240000.15Up 0.020.100.20413,119
24.00MPEL150424C000240000.25Down 0.050.200.30448
24.50MPEL150402C000245000.16 0.00N/A0.051073
24.50MPEL150410C000245000.05 0.00N/A0.25117
24.50MPEL150417C000245000.40 0.000.050.2019
25.00MPEL150402C000250000.15 0.00N/A0.10158
25.00MPEL150410C000250000.05 0.00N/A0.2591,129
25.00MPEL150417C000250000.05Down 0.050.050.15256,292
25.00MPEL150424C000250000.15 0.000.050.2041
25.50MPEL150402C000255000.10 0.00N/A0.202564
25.50MPEL150410C000255000.05 0.00N/A0.3023
25.50MPEL150417C000255000.20 0.00N/A0.104242
25.50MPEL150424C000255000.25 0.00N/A0.2555
26.00MPEL150402C000260000.10 0.00N/A0.15117
26.00MPEL150410C000260000.05 0.00N/A0.152266
26.00MPEL150417C000260000.02Down 0.03N/A0.05414,976
26.00MPEL150424C000260000.25 0.00N/A0.10551
26.50MPEL150402C000265000.10 0.00N/A0.20197
26.50MPEL150410C000265000.10 0.00N/A0.2011
26.50MPEL150424C000265000.10 0.00N/A0.2511
27.00MPEL150402C000270000.10 0.00N/A0.20567
27.00MPEL150410C000270000.10 0.00N/A0.2011
27.00MPEL150417C000270000.08 0.00N/A0.05103,504
27.00MPEL150424C000270000.10 0.00N/A0.2511
27.50MPEL150402C000275000.05 0.00N/A0.202626
27.50MPEL150410C000275000.10 0.00N/A0.151010
27.50MPEL150424C000275000.10 0.00N/A0.2511
28.00MPEL150402C000280000.05 0.00N/A0.15126
28.00MPEL150417C000280000.02Down 0.03N/A0.05104,847
28.00MPEL150424C000280000.10 0.00N/A0.2511
28.50MPEL150410C000285000.05 0.00N/A0.2011
29.00MPEL150402C000290000.05 0.00N/A0.20116
29.00MPEL150410C000290000.05 0.00N/A0.1511
29.00MPEL150417C000290000.04 0.00N/A0.0510010,912
29.50MPEL150402C000295000.05 0.00N/A0.451111
29.50MPEL150410C000295000.05 0.00N/A0.20516
29.50MPEL150417C000295000.05 0.00N/A0.053030
30.00MPEL150402C000300000.05 0.00N/A0.2010100
30.00MPEL150410C000300000.05 0.00N/A0.501010
30.00MPEL150417C000300000.03 0.00N/A0.0512,066
30.50MPEL150410C000305000.05 0.00N/A0.501010
30.50MPEL150417C000305000.05 0.00N/A0.0566
31.00MPEL150402C000310000.35 0.00N/A0.153841
31.00MPEL150410C000310000.05 0.00N/A0.501111
31.00MPEL150417C000310000.03 0.00N/A0.05101,892
31.50MPEL150417C000315000.05 0.00N/A0.053030
32.00MPEL150417C000320000.02 0.00N/A0.053310
33.00MPEL150417C000330000.15 0.00N/A0.051024
34.00MPEL150417C000340000.65 0.00N/A0.051515
35.00MPEL150417C000350000.05 0.00N/A0.056797
36.00MPEL150417C000360000.15 0.00N/A0.05579
37.00MPEL150417C000370000.45 0.00N/A0.05015
38.00MPEL150417C000380000.05 0.00N/A0.0534
40.00MPEL150417C000400000.03 0.00N/A0.05546
42.00MPEL150417C000420000.01 0.00N/A0.05107
Put OptionsExpire at close Friday, 24 April, 2015
StrikeSymbolLastChgBidAskVolOpen Int
15.00MPEL150417P000150000.10 0.00N/A0.05515
16.00MPEL150417P000160000.08 0.00N/A0.051148
17.00MPEL150417P000170000.05 0.00N/A0.10248106
17.00MPEL150424P000170000.15 0.00N/A0.2511
17.50MPEL150424P000175000.20 0.00N/A0.2566
18.00MPEL150417P000180000.05 0.00N/A0.103100
19.00MPEL150417P000190000.12 0.000.050.252279
19.50MPEL150402P000195000.30 0.00N/A0.303939
20.00MPEL150402P000200000.40 0.00N/A0.25216
20.00MPEL150410P000200000.10Down 0.050.050.201026
20.00MPEL150417P000200000.25Down 0.050.100.251,500268
20.00MPEL150424P000200000.75 0.000.200.3011
20.50MPEL150402P000205000.15 0.00N/A0.25135110
20.50MPEL150410P000205000.15 0.000.050.201058
20.50MPEL150417P000205000.28 0.000.200.2533
20.50MPEL150424P000205000.60 0.000.300.40340
21.00MPEL150402P000210000.17 0.00N/A0.20215237
21.00MPEL150410P000210000.35Up 0.050.150.257035
21.00MPEL150417P000210000.38Down 0.320.300.4021457
21.00MPEL150424P000210000.80 0.000.400.55113
21.50MPEL150402P000215000.20Down 0.150.050.2010167
21.50MPEL150410P000215000.50 0.000.300.401118
21.50MPEL150417P000215000.50 0.000.450.60300315
21.50MPEL150424P000215000.97Up 0.190.600.75116
22.00MPEL150402P000220000.30Down 0.250.200.3047211
22.00MPEL150410P000220000.76 0.000.500.601121
22.00MPEL150417P000220000.75Down 0.190.700.80214,095
22.00MPEL150424P000220001.00 0.000.850.95412
22.50MPEL150402P000225000.51 0.000.500.70155
22.50MPEL150410P000225000.85Down 0.200.800.95322
22.50MPEL150417P000225001.06 0.001.001.102017
23.00MPEL150402P000230000.85 0.000.901.302189
23.00MPEL150410P000230001.08 0.001.101.3534
23.00MPEL150417P000230001.75 0.001.301.4524,886
23.50MPEL150402P000235001.00 0.001.401.8522
23.50MPEL150410P000235002.45 0.001.551.753749
23.50MPEL150417P000235001.89 0.001.701.8537
23.50MPEL150424P000235002.46Up 0.561.752.0018
24.00MPEL150402P000240001.65 0.001.902.853535
24.00MPEL150417P000240002.20Down 0.352.102.2559,699
24.50MPEL150402P000245003.50 0.002.402.858181
25.00MPEL150417P000250003.15Down 0.253.003.2092,672
25.00MPEL150424P000250003.80 0.003.003.3040100
25.50MPEL150402P000255000.45 0.003.303.9066
26.00MPEL150417P000260004.47 0.003.904.3012,465
26.50MPEL150402P000265004.60 0.004.404.90219
27.00MPEL150402P000270001.17 0.004.905.40111
27.00MPEL150417P000270004.90 0.005.005.30114,860
28.00MPEL150417P000280004.98 0.005.906.3035508
29.00MPEL150417P000290007.00 0.007.007.301113,070
30.00MPEL150417P000300007.00 0.007.808.30158
32.00MPEL150417P0003200010.10 0.009.9010.301027
33.00MPEL150417P0003300010.56 0.0010.6011.30120
35.00MPEL150417P000350009.92 0.0011.5013.3021
36.00MPEL150417P0003600010.50 0.0013.8014.5062
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.