Monster Beverage Corp $67.08

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 67.08
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 67.08
Open: 67.65
Bid: 67.21
Ask: 68.40
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MNST Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425D50 15.70 0.00 15.70 90.0 17.80 50.0 0.0 0
52.50 MNST1425D52.5 13.30 0.00 13.30 135.0 16.70 61.0 0.0 0
55.00 MNST1425D55 11.10 0.00 11.10 95.0 12.70 50.0 0.0 0
57.50 MNST1425D57.5 8.50 0.00 8.50 129.0 11.70 100.0 0.0 0
58.00 MNST1425D58 8.40 0.00 8.40 122.0 11.20 166.0 0.0 0
58.50 MNST1425D58.5 7.90 0.00 7.90 103.0 10.70 140.0 0.0 0
59.00 MNST1425D59 7.40 0.00 7.40 140.0 10.20 179.0 0.0 0
59.50 MNST1425D59.5 6.90 0.00 6.90 139.0 9.70 140.0 0.0 0
60.00 MNST1425D60 6.40 0.00 6.40 134.0 9.20 320.0 0.0 0
60.50 MNST1425D60.5 5.90 0.00 5.90 134.0 8.70 126.0 0.0 0
61.00 MNST1425D61 5.40 0.00 5.40 160.0 8.20 150.0 0.0 0
61.50 MNST1425D61.5 4.90 0.00 4.90 166.0 7.70 139.0 0.0 0
62.00 MNST1425D62 4.40 0.00 4.40 164.0 7.20 184.0 0.0 0
62.50 MNST1425D62.5 3.90 0.00 3.90 162.0 6.20 150.0 0.0 0
63.00 MNST1425D63 3.60 0.00 3.60 340.0 6.20 324.0 0.0 0
63.50 MNST1425D63.5 2.05 -1.05 3.10 124.0 4.20 155.0 24.0 24
64.00 MNST1425D64 1.30 -1.20 2.50 146.0 3.50 59.0 2.0 2
64.50 MNST1425D64.5 1.45 -0.80 2.25 331.0 3.10 67.0 16.0 16
65.00 MNST1425D65 1.90 0.00 1.80 514.0 2.60 288.0 20.0 26
65.50 MNST1425D65.5 2.60 1.20 1.40 568.0 2.10 198.0 6.0 7
66.00 MNST1425D66 0.95 -0.30 1.25 259.0 1.70 235.0 16.0 20
66.50 MNST1425D66.5 0.75 -0.15 0.90 28.0 1.10 6.0 4.0 14
67.00 MNST1425D67 0.60 0.00 0.60 150.0 0.80 32.0 0.0 0
67.50 MNST1425D67.5 0.65 0.00 0.40 135.0 0.55 23.0 5.0 32
68.00 MNST1425D68 0.95 0.70 0.25 70.0 0.40 45.0 7.0 14
68.50 MNST1425D68.5 0.15 0.00 0.15 65.0 0.30 102.0 0.0 25
69.00 MNST1425D69 0.50 0.45 0.05 45.0 0.30 319.0 1.0 41
69.50 MNST1425D69.5 0.35 0.30 0.05 65.0 0.25 130.0 20.0 20
70.00 MNST1425D70 0.05 0.00 0.05 2.0 0.20 98.0 0.0 0
70.50 MNST1425D70.5 0.05 0.00 0.05 11.0 0.20 117.0 0.0 0
71.00 MNST1425D71 0.10 0.00 0.10 11.0 0.20 104.0 0.0 0
71.50 MNST1425D71.5 0.05 0.00 0.05 11.0 0.40 180.0 0.0 0
72.00 MNST1425D72 0.05 0.00 0.05 11.0 0.55 265.0 0.0 0
72.50 MNST1425D72.5 0.05 0.00 0.05 11.0 0.90 456.0 0.0 0
73.00 MNST1425D73 0.05 0.00 0.05 11.0 0.90 457.0 0.0 0
73.50 MNST1425D73.5 0.05 0.00 0.05 11.0 0.85 421.0 0.0 0
74.00 MNST1425D74 0.05 0.00 0.05 11.0 0.70 352.0 0.0 0
74.50 MNST1425D74.5 0.05 0.00 0.05 11.0 0.75 365.0 0.0 0
75.00 MNST1425D75 0.05 0.00 0.05 11.0 0.50 200.0 0.0 0
76.00 MNST1425D76 0.05 0.00 0.05 11.0 0.90 263.0 0.0 0
77.00 MNST1425D77 0.05 0.00 0.05 11.0 0.75 184.0 0.0 0
80.00 MNST1425D80 0.40 0.00 0.05 11.0 0.40 55.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425P50 0.75 0.00 0.00 0.0 0.75 126.0 0.0 0
52.50 MNST1425P52.5 0.60 0.00 0.00 0.0 0.60 99.0 0.0 0
55.00 MNST1425P55 0.75 0.00 0.00 0.0 0.75 126.0 0.0 0
57.50 MNST1425P57.5 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
58.00 MNST1425P58 0.25 0.00 0.00 0.0 0.25 48.0 0.0 0
58.50 MNST1425P58.5 0.25 0.00 0.05 10.0 0.25 67.0 0.0 0
59.00 MNST1425P59 0.35 0.00 0.05 10.0 0.35 65.0 0.0 0
59.50 MNST1425P59.5 0.35 0.00 0.10 10.0 0.35 47.0 0.0 0
60.00 MNST1425P60 0.85 0.00 0.05 30.0 0.85 188.0 0.0 0
60.50 MNST1425P60.5 0.25 0.00 0.05 37.0 0.25 55.0 0.0 0
61.00 MNST1425P61 0.25 0.00 0.05 32.0 0.25 55.0 0.0 0
61.50 MNST1425P61.5 0.25 0.00 0.05 110.0 0.25 55.0 0.0 0
62.00 MNST1425P62 0.70 0.45 0.05 133.0 0.25 89.0 3.0 3
62.50 MNST1425P62.5 0.25 0.00 0.10 109.0 0.25 151.0 0.0 0
63.00 MNST1425P63 0.35 0.00 0.05 11.0 0.35 181.0 0.0 0
63.50 MNST1425P63.5 0.30 0.00 0.05 19.0 0.30 198.0 0.0 0
64.00 MNST1425P64 0.15 -0.10 0.05 33.0 0.25 305.0 1.0 17
64.50 MNST1425P64.5 1.20 1.00 0.05 112.0 0.20 112.0 16.0 16
65.00 MNST1425P65 2.15 2.10 0.05 108.0 0.25 281.0 1.0 1
65.50 MNST1425P65.5 0.60 0.50 0.10 81.0 0.30 173.0 9.0 9
66.00 MNST1425P66 0.20 0.00 0.20 75.0 0.35 66.0 0.0 0
66.50 MNST1425P66.5 2.50 2.20 0.30 414.0 0.50 70.0 1.0 3
67.00 MNST1425P67 0.50 0.05 0.45 552.0 0.70 51.0 1.0 7
67.50 MNST1425P67.5 0.65 -0.10 0.75 80.0 1.00 43.0 7.0 7
68.00 MNST1425P68 2.10 1.00 1.10 47.0 1.35 47.0 3.0 3
68.50 MNST1425P68.5 1.35 0.00 1.35 454.0 1.85 125.0 0.0 0
69.00 MNST1425P69 1.05 0.00 1.05 737.0 2.55 364.0 0.0 0
69.50 MNST1425P69.5 1.30 0.00 1.30 689.0 3.00 444.0 0.0 0
70.00 MNST1425P70 1.95 0.00 1.95 470.0 3.50 70.0 0.0 0
70.50 MNST1425P70.5 2.35 0.00 2.35 411.0 3.90 144.0 0.0 0
71.00 MNST1425P71 2.70 0.00 2.70 397.0 4.40 149.0 0.0 0
71.50 MNST1425P71.5 3.30 0.00 3.30 180.0 4.90 149.0 0.0 0
72.00 MNST1425P72 3.80 0.00 3.80 157.0 5.50 67.0 0.0 0
72.50 MNST1425P72.5 3.80 0.00 3.80 284.0 6.00 225.0 0.0 0
73.00 MNST1425P73 4.40 0.00 4.40 462.0 6.70 90.0 0.0 0
73.50 MNST1425P73.5 4.90 0.00 4.90 250.0 7.20 97.0 0.0 0
74.00 MNST1425P74 5.50 0.00 5.50 238.0 7.70 116.0 0.0 0
74.50 MNST1425P74.5 7.10 0.90 6.20 157.0 8.20 127.0 1.0 1
75.00 MNST1425P75 6.50 0.00 6.50 277.0 8.70 129.0 0.0 0
76.00 MNST1425P76 7.30 0.00 7.30 417.0 9.70 68.0 0.0 0
77.00 MNST1425P77 10.80 2.20 8.60 404.0 10.70 138.0 2.0 2
80.00 MNST1425P80 10.80 0.00 10.80 165.0 14.10 84.0 0.0 0
Trading Center