Monster Beverage Corp $86.94

down -0.07


27/8/2014 12:20 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 86.94
Trade Time: Aug 27 12:20 PM Eastern Daylight Time
Change: -0.07 (-0.08 %)
Prev Close: 87.01
Open: 86.72
Bid: 86.88
Ask: 86.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MNST Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MNST1429H55 30.70 0.00 31.00 393.0 33.00 591.0 0.0 0
57.50 MNST1429H57.5 28.10 0.00 28.40 35.0 30.70 13.0 0.0 0
60.00 MNST1429H60 25.10 0.00 26.00 41.0 28.00 45.0 0.0 0
62.00 MNST1429H62 23.70 0.00 24.00 41.0 26.00 45.0 0.0 0
62.50 MNST1429H62.5 23.00 0.00 23.00 33.0 25.90 8.0 0.0 0
63.00 MNST1429H63 22.60 0.00 23.00 56.0 25.00 45.0 0.0 0
63.50 MNST1429H63.5 22.10 0.00 22.00 33.0 24.90 8.0 0.0 0
64.00 MNST1429H64 3.00 -18.60 22.00 303.0 24.00 407.0 3.0 3
64.50 MNST1429H64.5 21.20 0.00 21.00 56.0 24.00 40.0 0.0 0
65.00 MNST1429H65 5.00 -15.70 21.00 627.0 23.00 591.0 5.0 6
65.50 MNST1429H65.5 4.20 -15.90 20.00 56.0 23.00 40.0 1.0 1
66.00 MNST1429H66 2.60 -17.00 20.00 343.0 22.00 591.0 8.0 8
66.50 MNST1429H66.5 19.10 0.00 19.60 37.0 21.20 15.0 0.0 0
67.00 MNST1429H67 18.10 0.00 19.00 64.0 21.00 45.0 0.0 0
67.50 MNST1429H67.5 18.10 0.00 18.60 38.0 20.20 16.0 0.0 0
68.00 MNST1429H68 1.40 -16.30 18.10 309.0 20.00 591.0 12.0 12
68.50 MNST1429H68.5 17.10 0.00 17.10 37.0 19.80 12.0 0.0 0
69.00 MNST1429H69 2.05 -14.35 17.10 26.0 18.70 16.0 1.0 1
69.50 MNST1429H69.5 16.00 0.00 16.10 40.0 18.80 12.0 0.0 0
70.00 MNST1429H70 1.00 -14.60 16.00 41.0 18.00 45.0 1.0 1
70.50 MNST1429H70.5 22.70 7.60 15.10 656.0 17.80 547.0 5.0 5
71.00 MNST1429H71 1.60 -13.10 15.00 41.0 17.00 45.0 1.0 1
71.50 MNST1429H71.5 1.60 -12.50 14.10 443.0 16.70 507.0 14.0 10
72.00 MNST1429H72 15.70 0.00 14.00 403.0 16.00 591.0 1.0 7
72.50 MNST1429H72.5 0.95 -12.15 13.10 432.0 15.80 577.0 5.0 8
73.00 MNST1429H73 1.10 -11.50 13.00 41.0 15.00 45.0 1.0 1
73.50 MNST1429H73.5 12.20 0.00 12.40 24.0 13.80 14.0 0.0 0
74.00 MNST1429H74 1.15 -10.55 12.20 212.0 13.80 666.0 10.0 10
74.50 MNST1429H74.5 11.30 0.00 11.40 151.0 13.50 129.0 0.0 0
75.00 MNST1429H75 11.10 0.00 11.20 50.0 12.70 143.0 0.0 0
76.00 MNST1429H76 10.10 0.00 10.20 49.0 11.70 146.0 0.0 0
77.00 MNST1429H77 9.10 0.00 9.20 128.0 10.60 131.0 0.0 0
78.00 MNST1429H78 8.10 0.00 8.00 134.0 9.70 118.0 0.0 0
79.00 MNST1429H79 7.10 0.00 7.10 327.0 9.00 402.0 0.0 0
80.00 MNST1429H80 9.70 3.60 6.10 794.0 7.90 907.0 5.0 5
81.00 MNST1429H81 5.20 0.00 5.30 386.0 6.60 255.0 0.0 0
82.00 MNST1429H82 5.00 0.00 4.30 773.0 5.70 879.0 31.0 27
83.00 MNST1429H83 4.50 0.00 3.80 11.0 4.10 199.0 13.0 15
84.00 MNST1429H84 3.10 0.00 2.85 124.0 3.20 122.0 0.0 0
85.00 MNST1429H85 2.30 -0.01 1.95 264.0 2.25 261.0 4.0 403
86.00 MNST1429H86 1.20 -0.60 1.25 180.0 1.45 73.0 10.0 78
87.00 MNST1429H87 0.75 -0.25 0.70 86.0 0.85 189.0 66.0 99
88.00 MNST1429H88 0.35 -0.35 0.30 344.0 0.45 136.0 24.0 653
89.00 MNST1429H89 0.35 0.00 0.10 435.0 0.30 244.0 259.0 573
90.00 MNST1429H90 0.10 -0.15 0.05 200.0 0.20 595.0 36.0 836
91.00 MNST1429H91 0.08 -0.06 0.05 254.0 0.15 205.0 1.0 58
92.00 MNST1429H92 0.10 0.05 0.05 10.0 0.10 192.0 10.0 44
93.00 MNST1429H93 0.04 -0.06 0.05 60.0 0.05 45.0 10.0 73
94.00 MNST1429H94 0.06 0.00 0.05 5.0 0.10 132.0 14.0 96
95.00 MNST1429H95 0.15 0.05 0.05 20.0 0.10 103.0 1.0 23
96.00 MNST1429H96 0.06 -0.04 0.05 15.0 0.05 20.0 1.0 2
97.00 MNST1429H97 0.10 0.00 0.05 258.0 0.05 20.0 0.0 0
98.00 MNST1429H98 0.05 0.00 0.05 10.0 0.05 36.0 10.0 12
99.00 MNST1429H99 0.10 0.00 0.05 1.0 0.05 35.0 0.0 0
100.00 MNST1429H100 0.55 0.50 0.05 1.0 0.05 36.0 11.0 11
101.00 MNST1429H101 0.05 0.00 0.05 11.0 0.05 36.0 0.0 0
102.00 MNST1429H102 0.05 0.00 0.05 11.0 0.05 36.0 0.0 0
103.00 MNST1429H103 0.05 0.00 0.30 1.0 0.05 36.0 0.0 0
104.00 MNST1429H104 0.10 0.00 0.20 1.0 0.05 36.0 0.0 0
105.00 MNST1429H105 0.05 -0.05 0.05 5.0 0.10 103.0 5.0 10
110.00 MNST1429H110 0.10 0.00 0.10 11.0 0.10 81.0 0.0 0
115.00 MNST1429H115 0.10 0.00 0.05 11.0 0.10 81.0 0.0 0
120.00 MNST1429H120 0.10 0.00 0.05 11.0 0.10 81.0 0.0 0
125.00 MNST1429H125 0.10 0.00 0.00 0.0 0.10 67.0 0.0 0
130.00 MNST1429H130 0.10 0.00 0.00 0.0 0.10 103.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 MNST1429T55 0.10 0.00 0.05 10.0 0.10 134.0 0.0 0
57.50 MNST1429T57.5 0.10 0.00 0.05 20.0 0.10 86.0 0.0 0
60.00 MNST1429T60 0.10 0.00 0.05 13.0 0.10 86.0 0.0 0
62.00 MNST1429T62 0.17 0.07 0.05 90.0 0.10 88.0 2.0 1
62.50 MNST1429T62.5 0.10 0.00 0.05 121.0 0.10 87.0 0.0 0
63.00 MNST1429T63 0.10 0.00 0.05 261.0 0.10 86.0 0.0 0
63.50 MNST1429T63.5 0.10 0.00 0.05 351.0 0.10 86.0 0.0 0
64.00 MNST1429T64 0.29 0.19 0.10 82.0 0.10 86.0 2.0 2
64.50 MNST1429T64.5 0.10 0.00 0.10 335.0 0.10 86.0 0.0 0
65.00 MNST1429T65 2.15 2.05 0.15 66.0 0.10 133.0 4.0 7
65.50 MNST1429T65.5 0.10 0.00 0.15 234.0 0.10 89.0 0.0 0
66.00 MNST1429T66 0.46 0.36 0.20 387.0 0.10 134.0 1.0 9
66.50 MNST1429T66.5 0.10 0.00 0.25 215.0 0.10 88.0 0.0 0
67.00 MNST1429T67 0.10 0.00 0.30 261.0 0.10 78.0 0.0 0
67.50 MNST1429T67.5 0.90 0.80 0.35 309.0 0.10 133.0 5.0 5
68.00 MNST1429T68 0.75 0.70 0.45 223.0 0.10 133.0 12.0 12
68.50 MNST1429T68.5 0.20 0.10 0.20 1.0 0.10 86.0 1.0 1
69.00 MNST1429T69 1.15 1.05 0.65 271.0 0.10 89.0 1.0 1
69.50 MNST1429T69.5 0.10 0.00 0.80 237.0 0.10 89.0 0.0 0
70.00 MNST1429T70 0.15 0.10 0.05 10.0 0.10 131.0 19.0 19
70.50 MNST1429T70.5 2.85 2.75 1.10 333.0 0.10 133.0 7.0 7
71.00 MNST1429T71 0.10 0.00 1.30 286.0 0.10 86.0 0.0 0
71.50 MNST1429T71.5 2.85 2.75 1.50 375.0 0.10 88.0 1.0 1
72.00 MNST1429T72 0.10 0.00 1.80 280.0 0.10 133.0 7.0 8
72.50 MNST1429T72.5 0.20 0.10 2.05 370.0 0.10 133.0 5.0 17
73.00 MNST1429T73 0.10 0.00 2.30 520.0 0.10 89.0 0.0 0
73.50 MNST1429T73.5 8.90 8.85 2.65 582.0 0.10 133.0 5.0 5
74.00 MNST1429T74 0.05 -0.05 3.00 505.0 0.10 133.0 5.0 5
74.50 MNST1429T74.5 9.80 9.70 0.05 11.0 0.10 126.0 9.0 9
75.00 MNST1429T75 0.10 0.00 0.05 11.0 0.10 88.0 0.0 0
76.00 MNST1429T76 0.10 0.00 0.05 1.0 0.10 78.0 0.0 0
77.00 MNST1429T77 0.10 0.00 0.05 1.0 0.10 130.0 0.0 0
78.00 MNST1429T78 0.05 -0.05 0.05 1.0 0.10 127.0 1.0 1
79.00 MNST1429T79 0.10 0.00 0.05 1.0 0.10 99.0 0.0 0
80.00 MNST1429T80 0.11 0.01 0.05 1.0 0.10 132.0 10.0 15
81.00 MNST1429T81 0.06 0.00 0.05 7.0 0.10 200.0 9.0 9
82.00 MNST1429T82 0.20 0.05 0.05 476.0 0.10 186.0 12.0 15
83.00 MNST1429T83 0.37 0.32 0.05 307.0 0.15 167.0 10.0 128
84.00 MNST1429T84 0.18 0.00 0.05 311.0 0.20 249.0 9.0 214
85.00 MNST1429T85 0.29 -0.02 0.15 291.0 0.30 209.0 17.0 463
86.00 MNST1429T86 0.50 0.00 0.40 179.0 0.50 36.0 15.0 134
87.00 MNST1429T87 1.10 0.15 0.80 209.0 0.95 77.0 4.0 188
88.00 MNST1429T88 1.68 0.08 1.40 40.0 1.55 44.0 10.0 197
89.00 MNST1429T89 2.15 0.00 2.15 320.0 2.55 471.0 31.0 96
90.00 MNST1429T90 2.95 0.00 3.00 253.0 3.40 200.0 26.0 158
91.00 MNST1429T91 3.31 -0.59 4.00 139.0 4.30 73.0 2.0 58
92.00 MNST1429T92 5.46 0.63 4.50 719.0 5.80 436.0 1.0 23
93.00 MNST1429T93 3.30 -1.60 5.40 247.0 6.80 183.0 1.0 1
94.00 MNST1429T94 5.70 -0.20 6.40 838.0 7.80 549.0 2.0 29
95.00 MNST1429T95 6.85 -0.05 7.40 768.0 8.80 457.0 6.0 34
96.00 MNST1429T96 7.30 -0.60 8.40 808.0 9.80 283.0 1.0 44
97.00 MNST1429T97 8.50 0.00 9.40 175.0 10.80 150.0 0.0 0
98.00 MNST1429T98 7.00 -2.60 10.30 506.0 12.00 290.0 21.0 11
99.00 MNST1429T99 9.20 -1.60 11.20 588.0 12.90 318.0 15.0 15
100.00 MNST1429T100 11.50 0.00 12.30 76.0 13.90 59.0 0.0 0
101.00 MNST1429T101 12.30 0.00 13.00 45.0 15.00 41.0 0.0 0
102.00 MNST1429T102 13.30 0.00 14.30 17.0 16.00 15.0 0.0 0
103.00 MNST1429T103 13.00 -1.30 15.00 45.0 17.00 41.0 1.0 1
104.00 MNST1429T104 15.60 0.00 16.30 17.0 18.00 15.0 0.0 0
105.00 MNST1429T105 16.50 0.00 17.00 45.0 19.00 41.0 0.0 0
110.00 MNST1429T110 21.10 0.00 22.10 14.0 24.10 23.0 0.0 0
115.00 MNST1429T115 26.30 0.00 27.00 45.0 29.00 41.0 0.0 0
120.00 MNST1429T120 31.30 0.00 32.10 14.0 34.30 23.0 0.0 0
125.00 MNST1429T125 36.00 0.00 37.00 45.0 39.00 41.0 0.0 0
130.00 MNST1429T130 41.00 0.00 42.00 45.0 44.00 41.0 0.0 0
Trading Center