Skip to search.
 TSX Up0.17% TSX Ventures Down0.50%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
20.85 Up 0.68(3.37%) 1:57PM EDT - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Aug 2015 | Sep 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, August 14, 2015
StrikeSymbolLastChgBidAskVolOpen Int
11.00MPEL150821C000110009.50 0.009.7010.001712
12.50MPEL150821C000125007.90 0.008.208.5011
13.00MPEL150814C000130007.89 0.007.308.201010
13.00MPEL150821C000130007.50 0.007.708.001316
14.00MPEL150814C000140006.80 0.006.307.2011
14.50MPEL150814C000145006.20 0.005.806.7011
14.50MPEL150821C000145006.10 0.006.206.5011
15.00MPEL150814C000150005.90 0.005.106.2055
16.00MPEL150814C000160004.90 0.004.105.201212
17.50MPEL150828C000175002.56 0.003.303.604444
18.00MPEL150821C000180002.20 0.002.853.1049
18.50MPEL150828C000185002.00 0.002.452.7587
19.00MPEL150807C000190000.95 0.001.852.1001
19.00MPEL150821C000190001.40 0.002.002.25101,051
19.50MPEL150807C000195001.00 0.001.401.651010
19.50MPEL150821C000195001.25 0.001.601.85910
19.50MPEL150828C000195001.70 0.001.701.905357
20.00MPEL150807C000200001.10Up 0.451.051.20100183
20.00MPEL150821C000200001.40Up 0.451.251.403102,241
20.00MPEL150828C000200001.10 0.001.351.60839
20.50MPEL150807C000205000.50 0.000.700.8534139
20.50MPEL150814C000205000.90 0.000.851.005472
20.50MPEL150821C000205001.00 0.001.001.1035309
20.50MPEL150828C000205000.80 0.001.051.204343
21.00MPEL150807C000210000.55Up 0.250.450.552666,068
21.00MPEL150814C000210000.55Up 0.050.600.75338
21.00MPEL150821C000210000.85Up 0.300.750.85221,536
21.50MPEL150807C000215000.34 0.000.300.35101,460
21.50MPEL150814C000215000.45 0.000.400.5555
21.50MPEL150821C000215000.31 0.000.550.65193
22.00MPEL150807C000220000.11 0.000.150.20284
22.00MPEL150821C000220000.38Down 0.010.400.5014,028
22.00MPEL150828C000220000.55 0.000.450.602832
22.50MPEL150807C000225000.12 0.000.050.204244
22.50MPEL150814C000225000.25 0.000.150.301011
22.50MPEL150821C000225000.30 0.000.250.351013
22.50MPEL150828C000225000.31 0.000.350.4512
23.00MPEL150807C000230000.03 0.00N/A0.25985
23.00MPEL150814C000230000.20 0.000.100.2529
23.00MPEL150821C000230000.25 0.000.150.25111,596
23.00MPEL150828C000230000.20 0.000.250.4012310
23.50MPEL150807C000235000.30 0.00N/A0.2502
24.00MPEL150807C000240000.10 0.00N/A0.250100
24.00MPEL150814C000240000.15 0.00N/A0.2505
24.00MPEL150821C000240000.10 0.000.050.152334
24.00MPEL150828C000240000.24 0.000.100.2503
24.50MPEL150814C000245000.48 0.00N/A0.25010
25.00MPEL150821C000250000.05 0.00N/A0.25547
25.00MPEL150828C000250000.45 0.000.050.25046
25.50MPEL150814C000255000.30 0.00N/A0.25050
27.00MPEL150828C000270000.17 0.00N/A0.25050
Put OptionsExpire at close Friday, August 14, 2015
StrikeSymbolLastChgBidAskVolOpen Int
16.00MPEL150807P000160000.10 0.00N/A0.2501
16.00MPEL150821P000160000.11 0.00N/A0.20111
17.00MPEL150807P000170000.08 0.00N/A0.25012
17.00MPEL150814P000170000.20 0.00N/A0.2502
17.00MPEL150821P000170000.25 0.000.050.2511,188
18.00MPEL150814P000180000.22 0.000.050.25025
18.00MPEL150821P000180000.28 0.000.100.25073
18.50MPEL150821P000185000.38 0.000.150.2511
19.00MPEL150807P000190000.15 0.000.050.25544
19.00MPEL150821P000190000.53 0.000.250.35302,648
19.50MPEL150807P000195000.40 0.000.100.251035
19.50MPEL150814P000195000.75 0.000.250.3511
19.50MPEL150821P000195000.75 0.000.350.451236
19.50MPEL150828P000195001.00 0.000.450.555352
20.00MPEL150807P000200000.61 0.000.200.351473
20.00MPEL150814P000200000.50Down 0.040.350.501013
20.00MPEL150821P000200000.65Down 0.250.500.6010709
20.00MPEL150828P000200001.25 0.000.600.705162
20.50MPEL150807P000205000.70 0.000.450.501214
20.50MPEL150814P000205000.74 0.000.550.70117
20.50MPEL150821P000205000.85 0.000.700.80116143
21.00MPEL150807P000210000.70 0.000.600.7519
21.00MPEL150814P000210001.05 0.000.750.951656
21.00MPEL150821P000210001.18Down 0.270.901.053749
21.00MPEL150828P000210001.25 0.001.051.202738
21.50MPEL150807P000215001.01 0.000.901.1011
21.50MPEL150821P000215001.45 0.001.201.3566
21.50MPEL150828P000215001.45 0.001.301.50966
22.00MPEL150814P000220001.80 0.001.401.6005
22.00MPEL150821P000220001.85Up 0.051.551.701191
22.50MPEL150821P000225002.95 0.001.902.1013
23.00MPEL150821P000230003.20 0.002.302.50152
23.00MPEL150828P000230003.30 0.002.402.605152
23.50MPEL150807P000235002.89 0.002.402.9501
23.50MPEL150828P000235003.89 0.002.803.1013
24.00MPEL150828P000240003.40 0.003.203.5022
24.50MPEL150807P000245003.60 0.003.304.1001
24.50MPEL150828P000245004.79 0.003.604.0014
25.00MPEL150807P000250004.14 0.003.804.50013
25.00MPEL150821P000250004.89 0.003.904.40417
25.00MPEL150828P000250004.59 0.004.004.6013
25.50MPEL150821P000255005.40 0.004.404.9022
25.50MPEL150828P000255004.79 0.004.405.3011
26.00MPEL150807P000260005.00 0.004.805.6007
26.00MPEL150821P000260004.90 0.004.905.40035
26.50MPEL150828P000265005.99 0.005.406.2011
27.00MPEL150828P000270006.49 0.005.906.7011
27.50MPEL150828P000275007.19 0.006.407.20758
28.00MPEL150828P000280008.30 0.006.907.7011
29.00MPEL150821P000290009.00 0.008.008.40017
29.00MPEL150828P000290008.59 0.007.908.606969
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.