Monster Beverage Corp $67.55

up +2.13


17/4/2014 08:10 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 67.55
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 2.13 (3.26 %)
Prev Close: 65.42
Open: 65.53
Bid: 67.54
Ask: 67.55
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 1%
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1419D50 14.20 0.00 16.40 318.0 17.80 65.0 0.0 0
52.50 MNST1419D52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 MNST1419D55 9.20 0.00 11.40 418.0 12.80 70.0 0.0 0
57.50 MNST1419D57.5 6.70 0.00 8.90 418.0 10.30 72.0 0.0 0
60.00 MNST1419D60 4.20 0.00 6.40 418.0 7.80 70.0 0.0 0
60.00 MNST1425D60 3.30 0.00 5.40 276.0 8.00 41.0 0.0 0
61.50 MNST1419D61.5 3.80 0.00 4.90 420.0 6.30 155.0 0.0 0
61.50 MNST1425D61.5 2.50 0.00 3.90 385.0 6.50 39.0 0.0 0
62.00 MNST1419D62 3.30 0.00 4.40 421.0 5.80 118.0 0.0 0
62.00 MNST1425D62 1.95 0.00 3.50 399.0 6.00 39.0 0.0 0
62.50 MNST1419D62.5 2.85 0.00 3.90 426.0 5.30 118.0 0.0 0
62.50 MNST1425D62.5 2.75 0.00 2.90 397.0 5.50 34.0 0.0 0
63.00 MNST1419D63 2.35 0.00 3.40 427.0 4.80 325.0 0.0 0
63.00 MNST1425D63 2.55 0.00 2.70 461.0 5.00 42.0 0.0 0
63.50 MNST1419D63.5 1.85 0.00 3.50 395.0 4.30 133.0 0.0 0
63.50 MNST1425D63.5 2.05 0.00 3.30 541.0 4.50 55.0 24.0 24
64.00 MNST1419D64 1.40 0.00 2.95 422.0 3.80 178.0 0.0 0
64.00 MNST1425D64 1.30 -0.65 3.00 314.0 4.10 97.0 2.0 2
64.50 MNST1419D64.5 1.05 0.00 2.50 418.0 3.30 191.0 0.0 0
64.50 MNST1425D64.5 1.45 0.00 2.75 551.0 3.70 137.0 16.0 16
65.00 MNST1419D65 2.24 1.54 2.15 306.0 2.75 106.0 109.0 170
65.00 MNST1425D65 1.40 0.00 2.45 604.0 3.30 166.0 4.0 20
65.50 MNST1419D65.5 0.60 0.10 1.70 324.0 2.25 118.0 3.0 25
65.50 MNST1425D65.5 2.60 1.50 2.20 607.0 2.80 71.0 6.0 4
66.00 MNST1419D66 0.70 0.40 1.20 341.0 1.75 115.0 6.0 23
66.00 MNST1425D66 0.95 0.00 1.95 285.0 2.40 66.0 16.0 19
66.50 MNST1419D66.5 0.45 0.25 0.75 292.0 1.25 126.0 3.0 19
66.50 MNST1425D66.5 0.75 0.00 1.65 281.0 2.05 60.0 4.0 4
67.00 MNST1419D67 0.35 0.25 0.35 151.0 0.70 94.0 31.0 29
67.00 MNST1425D67 0.55 0.00 1.40 234.0 1.70 40.0 0.0 0
67.50 MNST1419D67.5 0.09 -0.06 0.05 22.0 0.15 43.0 12.0 289
67.50 MNST1425D67.5 0.90 0.40 1.15 166.0 1.45 78.0 5.0 0
68.00 MNST1419D68 0.03 -0.02 0.05 133.0 0.05 74.0 6.0 0
68.00 MNST1425D68 0.85 0.40 0.90 343.0 1.20 76.0 1.0 0
68.50 MNST1419D68.5 1.15 1.10 0.05 270.0 0.10 148.0 2.0 2
68.50 MNST1425D68.5 0.40 0.00 0.70 358.0 1.00 109.0 0.0 0
69.00 MNST1419D69 0.20 0.00 0.05 582.0 0.10 191.0 6.0 6
69.00 MNST1425D69 0.35 0.00 0.55 384.0 0.80 56.0 0.0 0
69.50 MNST1419D69.5 0.65 0.50 0.05 508.0 0.15 416.0 5.0 5
69.50 MNST1425D69.5 0.25 0.00 0.40 479.0 0.65 48.0 0.0 0
70.00 MNST1419D70 0.05 0.00 0.05 439.0 0.05 3.0 1.0 4,747
70.00 MNST1425D70 0.25 0.00 0.35 190.0 0.50 5.0 0.0 0
70.50 MNST1419D70.5 0.15 0.00 0.20 10.0 0.05 70.0 11.0 25
70.50 MNST1425D70.5 0.20 0.00 0.20 371.0 0.50 143.0 0.0 0
71.00 MNST1419D71 0.15 0.00 0.20 10.0 0.10 369.0 0.0 0
71.00 MNST1425D71 0.05 0.00 0.15 632.0 0.40 66.0 0.0 0
71.50 MNST1419D71.5 0.10 0.00 0.20 10.0 0.05 63.0 0.0 0
71.50 MNST1425D71.5 0.15 0.00 0.10 684.0 0.35 76.0 0.0 0
72.00 MNST1419D72 0.10 0.00 0.20 10.0 0.05 71.0 0.0 0
72.00 MNST1425D72 0.05 0.00 0.05 10.0 0.50 270.0 0.0 0
72.50 MNST1419D72.5 0.05 -0.02 0.15 10.0 0.05 92.0 4.0 844
72.50 MNST1425D72.5 0.10 0.00 0.05 679.0 0.50 262.0 0.0 0
73.00 MNST1419D73 0.10 0.00 0.15 10.0 0.05 63.0 0.0 0
73.00 MNST1425D73 0.05 0.00 0.05 708.0 0.50 274.0 0.0 0
73.50 MNST1419D73.5 0.10 0.00 0.15 10.0 0.05 63.0 0.0 0
73.50 MNST1425D73.5 0.05 0.00 0.05 331.0 0.50 248.0 0.0 0
74.00 MNST1419D74 0.10 0.00 0.15 10.0 0.05 69.0 0.0 0
74.00 MNST1425D74 0.05 0.00 0.05 101.0 0.50 259.0 0.0 0
74.50 MNST1419D74.5 0.10 0.00 0.15 10.0 0.05 63.0 0.0 0
74.50 MNST1425D74.5 0.05 0.00 0.05 11.0 0.30 130.0 0.0 0
75.00 MNST1419D75 0.03 0.01 0.05 1.0 0.05 176.0 3.0 1,977
75.00 MNST1425D75 0.05 0.00 0.05 11.0 0.50 263.0 0.0 0
76.00 MNST1425D76 0.05 0.00 0.10 11.0 0.30 155.0 0.0 0
77.00 MNST1425D77 0.05 0.00 0.10 11.0 0.25 91.0 0.0 0
77.50 MNST1419D77.5 0.10 0.05 0.10 10.0 0.05 71.0 10.0 420
80.00 MNST1419D80 0.05 0.00 0.05 5.0 0.05 133.0 5.0 153
80.00 MNST1425D80 0.85 0.00 0.05 11.0 0.25 145.0 0.0 0
82.50 MNST1419D82.5 0.07 0.02 0.05 13.0 0.05 37.0 8.0 26
85.00 MNST1419D85 0.04 -0.01 0.05 15.0 0.05 37.0 8.0 67
90.00 MNST1419D90 0.10 0.05 0.05 10.0 0.05 37.0 1.0 2

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1419P50 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
52.50 MNST1419P52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 MNST1419P55 0.10 0.05 0.05 5.0 0.05 63.0 5.0 5
57.50 MNST1419P57.5 0.06 0.01 0.00 0.0 0.05 63.0 10.0 10
60.00 MNST1419P60 0.20 0.15 0.05 10.0 0.05 63.0 2.0 12
60.00 MNST1425P60 0.10 0.00 0.05 30.0 0.20 102.0 0.0 0
61.50 MNST1419P61.5 0.43 0.38 0.05 10.0 0.05 63.0 13.0 14
61.50 MNST1425P61.5 0.30 0.00 0.05 110.0 0.25 104.0 0.0 0
62.00 MNST1419P62 0.30 0.25 0.05 10.0 0.05 63.0 4.0 4
62.00 MNST1425P62 0.70 0.35 0.05 133.0 0.25 86.0 3.0 3
62.50 MNST1419P62.5 0.45 0.40 0.05 10.0 0.05 59.0 2.0 16
62.50 MNST1425P62.5 0.40 0.00 0.10 109.0 0.30 167.0 0.0 0
63.00 MNST1419P63 0.40 0.35 0.05 20.0 0.05 59.0 1.0 1
63.00 MNST1425P63 0.45 0.00 0.05 2.0 0.30 2.0 0.0 0
63.50 MNST1419P63.5 0.20 0.00 0.05 314.0 0.05 59.0 4.0 13
63.50 MNST1425P63.5 0.55 0.00 0.15 58.0 0.35 168.0 0.0 0
64.00 MNST1419P64 0.05 -0.33 0.05 1.0 0.05 54.0 6.0 23
64.00 MNST1425P64 1.00 0.00 0.20 56.0 0.40 168.0 17.0 17
64.50 MNST1419P64.5 1.25 1.05 0.05 116.0 0.05 54.0 4.0 4
64.50 MNST1425P64.5 1.20 0.00 0.25 99.0 0.50 149.0 16.0 16
65.00 MNST1419P65 0.05 -0.85 0.05 1.0 0.05 123.0 1.0 1,723
65.00 MNST1425P65 2.15 1.10 0.35 45.0 0.55 131.0 1.0 1
65.50 MNST1419P65.5 0.05 -0.55 0.05 9.0 0.05 159.0 301.0 208
65.50 MNST1425P65.5 0.60 -0.65 0.45 43.0 0.65 121.0 9.0 0
66.00 MNST1419P66 0.85 0.00 0.05 153.0 0.05 72.0 0.0 0
66.00 MNST1425P66 1.55 0.00 0.55 144.0 0.80 132.0 0.0 0
66.50 MNST1419P66.5 1.20 0.00 0.05 1.0 0.15 429.0 0.0 0
66.50 MNST1425P66.5 2.50 0.00 0.70 108.0 0.95 93.0 1.0 1
67.00 MNST1419P67 1.25 -0.40 0.05 476.0 0.15 426.0 1.0 1
67.00 MNST1425P67 1.00 -1.20 0.90 23.0 1.15 97.0 4.0 0
67.50 MNST1419P67.5 0.11 -2.55 0.05 68.0 0.20 188.0 75.0 355
67.50 MNST1425P67.5 2.55 0.00 1.05 410.0 2.00 418.0 0.0 0
68.00 MNST1419P68 1.65 -0.85 0.30 87.0 0.70 190.0 46.0 45
68.00 MNST1425P68 2.10 -0.65 1.35 154.0 2.20 349.0 3.0 0
68.50 MNST1419P68.5 2.20 -0.75 0.80 39.0 1.55 337.0 2.0 45
68.50 MNST1425P68.5 3.40 0.00 1.65 96.0 2.70 403.0 0.0 0
69.00 MNST1419P69 3.40 0.00 1.20 326.0 2.05 289.0 0.0 0
69.00 MNST1425P69 3.70 0.00 1.95 253.0 3.40 395.0 0.0 0
69.50 MNST1419P69.5 3.80 0.00 1.70 85.0 2.55 278.0 0.0 0
69.50 MNST1425P69.5 4.20 0.00 2.35 65.0 4.10 372.0 0.0 0
70.00 MNST1419P70 2.60 -2.13 2.25 61.0 2.60 32.0 8.0 419
70.00 MNST1425P70 4.70 0.00 2.75 62.0 5.20 378.0 0.0 0
70.50 MNST1419P70.5 4.40 -0.40 2.75 41.0 3.60 331.0 7.0 7
70.50 MNST1425P70.5 5.10 0.00 3.10 139.0 5.60 341.0 0.0 0
71.00 MNST1419P71 5.30 0.00 3.20 114.0 5.70 370.0 0.0 0
71.00 MNST1425P71 5.50 0.00 3.50 164.0 6.10 327.0 0.0 0
71.50 MNST1419P71.5 5.90 0.00 3.70 114.0 6.20 355.0 0.0 0
71.50 MNST1425P71.5 5.30 0.00 4.00 108.0 6.60 312.0 0.0 0
72.00 MNST1419P72 6.30 0.00 4.20 114.0 6.80 389.0 0.0 0
72.00 MNST1425P72 6.30 0.00 4.40 195.0 7.00 278.0 0.0 0
72.50 MNST1419P72.5 5.00 -2.60 4.70 228.0 5.60 382.0 1.0 155
72.50 MNST1425P72.5 6.20 0.00 4.90 108.0 7.50 268.0 0.0 0
73.00 MNST1419P73 7.30 0.00 5.20 91.0 6.10 299.0 0.0 0
73.00 MNST1425P73 6.80 0.00 5.40 1.0 7.90 136.0 0.0 0
73.50 MNST1419P73.5 7.80 0.00 5.70 91.0 6.60 299.0 0.0 0
73.50 MNST1425P73.5 7.30 0.00 5.80 48.0 8.40 149.0 0.0 0
74.00 MNST1419P74 8.30 0.00 6.20 80.0 7.10 299.0 0.0 0
74.00 MNST1425P74 8.10 0.00 6.30 45.0 9.00 144.0 0.0 0
74.50 MNST1419P74.5 8.80 0.00 6.70 65.0 7.60 255.0 0.0 0
74.50 MNST1425P74.5 7.10 -1.10 6.80 31.0 9.40 129.0 1.0 0
75.00 MNST1419P75 8.10 -1.30 7.20 262.0 9.80 444.0 1.0 124
75.00 MNST1425P75 9.10 0.00 7.30 48.0 9.90 147.0 0.0 0
76.00 MNST1425P76 9.80 0.00 8.30 16.0 10.90 40.0 0.0 0
77.00 MNST1425P77 10.80 -0.40 9.20 45.0 11.90 144.0 2.0 0
77.50 MNST1419P77.5 5.09 -6.61 9.70 143.0 12.30 379.0 1.0 2
80.00 MNST1419P80 6.20 -8.10 12.20 175.0 14.80 389.0 21.0 21
80.00 MNST1425P80 14.00 0.00 12.20 20.0 14.90 158.0 0.0 0
82.50 MNST1419P82.5 8.80 -8.00 14.70 139.0 17.30 389.0 10.0 10
85.00 MNST1419P85 19.20 0.00 17.20 191.0 19.80 389.0 0.0 0
90.00 MNST1419P90 24.10 0.00 22.20 132.0 24.80 379.0 0.0 0
Trading Center