Dow Down0.20% Nasdaq Up0.02%

Melco Crown Entertainment Limited (MPEL)

-NasdaqGS
28.15 Down 0.53(1.85%) 10:19AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
7.66MPEL150117C0000766032.80 0.0018.6023.00030
8.00MPEL150117C0000800032.80Up 20.20N/AN/A444
9.66MPEL150117C0000966021.21 0.0018.4019.4022
10.00MPEL150117C0001000030.80Down 3.97N/AN/A439
11.66MPEL150117C0001166028.80 0.0014.6019.0001
12.00MPEL150117C0001200028.80Down 1.33N/AN/A439
14.66MPEL150117C0001466018.56 0.0011.7016.00116
15.00MPEL150117C0001500028.40 0.00N/AN/A10101
16.66MPEL150117C0001666018.60 0.0010.0014.20101
17.00MPEL150117C0001700023.90 0.00N/AN/A055
19.66MPEL150117C000196609.12 0.008.6010.401438
20.00MPEL150117C0002000018.00 0.00N/AN/A8432
21.66MPEL150117C000216607.50 0.006.707.701370
22.00MPEL150117C0002200021.40 0.00N/AN/A5342
24.66MPEL150117C000246604.70 0.003.405.10103666
25.00MPEL150117C0002500013.75 0.00N/AN/A7625
26.00MPEL150117C000260003.60 0.003.404.00373
27.00MPEL150117C000270003.70 0.002.803.6010102
28.00MPEL150117C000280002.70 0.002.302.80201,440
29.66MPEL150117C000296601.75 0.001.152.0031,307
30.00MPEL150117C0003000011.10 0.00N/AN/A121,081
31.00MPEL150117C000310001.45 0.001.201.5517787
32.00MPEL150117C000320001.20 0.000.951.2582,972
33.00MPEL150117C000330000.80 0.000.750.904023,816
34.66MPEL150117C000346600.60 0.000.500.751373,719
35.00MPEL150117C000350006.60 0.00N/AN/A161,787
36.00MPEL150117C000360000.40 0.000.350.60916,687
37.00MPEL150117C000370000.36 0.000.250.50103,812
38.00MPEL150117C000380000.35 0.000.200.351,27168,299
39.66MPEL150117C000396600.20 0.000.200.3535,082
40.00MPEL150117C000400006.28Up 1.68N/AN/A1922,987
41.00MPEL150117C000410000.30 0.000.050.3013547
42.00MPEL150117C000420000.28 0.000.050.251223
43.00MPEL150117C000430000.10 0.00N/A0.251502,419
44.66MPEL150117C000446600.10Up 0.050.100.152265,278
45.00MPEL150117C000450004.10Up 1.30N/AN/A15,445
46.00MPEL150117C000460000.05 0.00N/A0.10111523
47.00MPEL150117C000470000.15 0.00N/A0.2510121
48.00MPEL150117C000480000.05 0.00N/A0.2035496
49.66MPEL150117C000496600.05 0.00N/A0.101,26828,485
50.00MPEL150117C000500002.95Up 1.25N/AN/A113,924
54.66MPEL150117C000546600.05 0.00N/A0.155271
55.00MPEL150117C000550000.85 0.00N/AN/A34119
59.66MPEL150117C000596600.20 0.00N/A0.1010626
60.00MPEL150117C000600001.15Up 0.40N/AN/A3261
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
7.66MPEL150117P000076600.55 0.00N/A0.0507
8.00MPEL150117P000080000.55 0.00N/AN/A07
9.66MPEL150117P000096600.05 0.00N/A0.051266
10.00MPEL150117P000100000.10Up 0.05N/AN/A066
11.66MPEL150117P000116600.05 0.00N/A0.0520299
12.00MPEL150117P000120000.20 0.00N/AN/A0299
14.66MPEL150117P000146600.24 0.00N/A0.150314
15.00MPEL150117P000150000.24 0.00N/AN/A0314
16.66MPEL150117P000166600.13 0.00N/A0.2510438
17.00MPEL150117P000170000.20 0.00N/AN/A0317
19.66MPEL150117P000196600.25 0.000.050.307469
20.00MPEL150117P000200000.36 0.00N/AN/A5353
21.66MPEL150117P000216600.37 0.000.250.50251,037
22.00MPEL150117P000220000.60 0.00N/AN/A0598
24.66MPEL150117P000246600.92 0.000.701.0025,455
25.00MPEL150117P000250001.10 0.00N/AN/A4721
26.00MPEL150117P000260001.35 0.001.101.40105,140
27.00MPEL150117P000270001.60 0.001.451.80363,717
28.00MPEL150117P000280002.00 0.001.952.208513,982
29.66MPEL150117P000296602.95 0.002.853.301263,570
30.00MPEL150117P000300002.20 0.00N/AN/A282,326
31.00MPEL150117P000310003.70 0.003.704.202424,660
32.00MPEL150117P000320004.50 0.004.505.0014,295
33.00MPEL150117P000330005.80 0.005.105.803031,511
34.66MPEL150117P000346607.20 0.005.907.204704,630
35.00MPEL150117P000350003.04Down 0.59N/AN/A21,457
36.00MPEL150117P000360007.60 0.006.108.4010791
37.00MPEL150117P000370008.80 0.007.009.30503,349
38.00MPEL150117P000380009.50 0.007.8010.302565
39.66MPEL150117P0003966011.80 0.009.3012.0022,411
40.00MPEL150117P000400006.60 0.00N/AN/A331,358
41.00MPEL150117P000410009.80 0.0010.5013.105059
42.00MPEL150117P000420009.88 0.0012.3015.9018
43.00MPEL150117P0004300011.10 0.0012.6016.90139
44.66MPEL150117P0004466015.67 0.0014.1018.502102
45.00MPEL150117P0004500011.20 0.00N/AN/A188
46.00MPEL150117P0004600014.90 0.0015.4019.9033
47.00MPEL150117P0004700015.80 0.0016.4020.9033
48.00MPEL150117P0004800015.50 0.0017.4021.90321
49.66MPEL150117P0004966021.20 0.0019.2023.40101,578
50.00MPEL150117P0005000012.47 0.00N/AN/A6197
54.66MPEL150117P0005466022.70 0.0024.0028.4010278
55.00MPEL150117P0005500015.40 0.00N/AN/A66
59.66MPEL150117P0005966027.40 0.0029.0033.404216
60.00MPEL150117P0006000019.93 0.00N/AN/A0193
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.