Monster Beverage Corp $65.42

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 65.42
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 65.42
Open: 65.48
Bid: 64.50
Ask: 66.52
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 16%
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425G50 13.50 0.00 13.50 174.0 17.20 69.0 0.0 0
52.50 MNST1425G52.5 11.00 0.00 11.00 451.0 14.10 11.0 0.0 0
55.00 MNST1425G55 11.30 1.70 9.60 283.0 11.70 17.0 3.0 3
58.00 MNST1425G58 6.60 0.00 6.60 477.0 8.70 11.0 0.0 0
58.50 MNST1425G58.5 6.10 0.00 6.10 427.0 8.20 11.0 0.0 0
59.00 MNST1425G59 5.70 0.00 5.70 472.0 7.70 11.0 0.0 0
59.50 MNST1425G59.5 5.10 0.00 5.10 477.0 7.20 11.0 0.0 0
60.00 MNST1425G60 4.60 0.00 4.60 253.0 6.60 62.0 0.0 0
60.50 MNST1425G60.5 4.30 0.00 4.30 255.0 6.10 65.0 0.0 0
61.00 MNST1425G61 3.60 0.00 3.60 256.0 4.90 55.0 0.0 0
61.50 MNST1425G61.5 3.30 0.00 3.30 936.0 5.10 11.0 0.0 0
62.00 MNST1425G62 8.70 5.80 2.90 345.0 4.20 109.0 1.0 1
62.50 MNST1425G62.5 2.95 0.00 2.95 34.0 3.20 18.0 0.0 0
63.00 MNST1425G63 2.40 0.00 2.40 40.0 2.65 56.0 0.0 0
63.50 MNST1425G63.5 2.05 0.00 2.05 30.0 2.30 239.0 0.0 0
64.00 MNST1425G64 1.50 0.00 1.50 100.0 1.80 413.0 0.0 0
64.50 MNST1425G64.5 1.05 -0.05 1.10 199.0 1.40 362.0 16.0 16
65.00 MNST1425G65 1.10 0.30 0.85 206.0 1.15 627.0 5.0 7
65.50 MNST1425G65.5 1.00 0.45 0.55 136.0 0.80 656.0 7.0 52
66.00 MNST1425G66 0.88 0.48 0.40 158.0 0.60 692.0 7.0 42
66.50 MNST1425G66.5 0.40 0.00 0.25 232.0 0.45 722.0 72.0 75
67.00 MNST1425G67 0.60 0.45 0.15 477.0 0.35 465.0 14.0 60
67.50 MNST1425G67.5 0.20 0.00 0.10 515.0 0.25 199.0 5.0 67
68.00 MNST1425G68 0.30 0.25 0.05 222.0 0.30 131.0 9.0 70
68.50 MNST1425G68.5 1.90 1.85 0.05 164.0 0.25 492.0 10.0 10
69.00 MNST1425G69 0.25 0.20 0.05 1.0 0.25 226.0 42.0 41
69.50 MNST1425G69.5 0.10 0.00 0.05 3.0 0.20 173.0 15.0 65
70.00 MNST1425G70 0.20 0.15 0.05 1.0 0.20 202.0 80.0 152
70.50 MNST1425G70.5 0.20 0.15 0.05 1.0 0.20 208.0 3.0 122
71.00 MNST1425G71 0.20 0.15 0.05 1.0 0.20 244.0 22.0 26
71.50 MNST1425G71.5 0.15 0.00 0.10 1.0 0.15 161.0 5.0 75
72.00 MNST1425G72 0.10 -0.05 0.05 2.0 0.15 105.0 30.0 1,075
72.50 MNST1425G72.5 0.15 0.10 0.05 1.0 0.15 90.0 2.0 69
73.00 MNST1425G73 0.25 0.10 0.05 488.0 0.15 130.0 1.0 50
73.50 MNST1425G73.5 2.05 1.95 0.05 1.0 0.10 90.0 5.0 7
74.00 MNST1425G74 0.75 0.65 0.05 1.0 0.10 108.0 3.0 14
74.50 MNST1425G74.5 0.65 0.55 0.10 11.0 0.10 96.0 22.0 22
75.00 MNST1425G75 0.07 0.02 0.05 25.0 0.05 33.0 100.0 304
76.00 MNST1425G76 0.25 0.20 0.10 11.0 0.05 70.0 79.0 102
77.00 MNST1425G77 0.25 0.20 0.05 1.0 0.05 55.0 211.0 561
78.00 MNST1425G78 0.65 0.15 0.05 11.0 0.50 1.0 2.0 10
80.00 MNST1425G80 0.05 0.00 0.05 11.0 0.05 34.0 0.0 0
85.00 MNST1425G85 0.05 0.00 0.05 13.0 0.05 31.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425S50 0.10 0.00 0.00 0.0 0.10 21.0 0.0 0
52.50 MNST1425S52.5 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
55.00 MNST1425S55 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0
58.00 MNST1425S58 0.10 0.00 0.05 13.0 0.10 21.0 0.0 0
58.50 MNST1425S58.5 0.10 0.00 0.05 13.0 0.10 11.0 0.0 0
59.00 MNST1425S59 0.11 0.06 0.05 13.0 0.05 20.0 20.0 20
59.50 MNST1425S59.5 0.10 0.00 0.05 33.0 0.10 57.0 0.0 0
60.00 MNST1425S60 0.35 0.25 0.05 20.0 0.10 63.0 40.0 20
60.50 MNST1425S60.5 0.08 -0.02 0.05 194.0 0.10 117.0 3.0 3
61.00 MNST1425S61 0.09 -0.01 0.05 313.0 0.10 173.0 2.0 2
61.50 MNST1425S61.5 0.21 0.11 0.05 120.0 0.10 164.0 20.0 20
62.00 MNST1425S62 0.18 0.08 0.05 292.0 0.10 164.0 2.0 2
62.50 MNST1425S62.5 0.23 0.08 0.05 477.0 0.15 170.0 3.0 3
63.00 MNST1425S63 0.19 0.14 0.05 142.0 0.20 387.0 1.0 1
63.50 MNST1425S63.5 0.27 0.17 0.10 63.0 0.25 423.0 1.0 7
64.00 MNST1425S64 0.15 0.00 0.15 78.0 0.25 184.0 10.0 94
64.50 MNST1425S64.5 0.75 0.46 0.20 423.0 0.35 250.0 15.0 346
65.00 MNST1425S65 0.40 0.00 0.35 286.0 0.50 263.0 3.0 21
65.50 MNST1425S65.5 0.75 0.15 0.60 153.0 0.75 238.0 4.0 5
66.00 MNST1425S66 0.82 -0.08 0.90 144.0 1.10 74.0 5.0 11
66.50 MNST1425S66.5 1.94 0.79 1.25 220.0 1.50 114.0 12.0 18
67.00 MNST1425S67 2.50 0.85 1.65 353.0 1.95 178.0 25.0 35
67.50 MNST1425S67.5 1.00 -1.10 2.10 273.0 2.40 127.0 10.0 10
68.00 MNST1425S68 2.65 0.10 2.55 299.0 2.85 89.0 1.0 37
68.50 MNST1425S68.5 1.25 -1.65 2.90 247.0 3.30 72.0 6.0 18
69.00 MNST1425S69 4.30 0.90 3.40 338.0 3.90 32.0 5.0 11
69.50 MNST1425S69.5 3.90 -0.10 4.00 56.0 4.30 27.0 3.0 21
70.00 MNST1425S70 2.05 -1.45 3.50 11.0 4.80 82.0 1.0 12
70.50 MNST1425S70.5 1.70 -2.30 4.00 130.0 6.00 141.0 1.0 5
71.00 MNST1425S71 5.40 0.90 4.50 242.0 6.40 74.0 60.0 30
71.50 MNST1425S71.5 2.30 -2.70 5.00 255.0 7.00 74.0 1.0 34
72.00 MNST1425S72 3.20 -2.60 5.80 216.0 6.80 41.0 8.0 8
72.50 MNST1425S72.5 5.10 -1.00 6.10 334.0 7.90 92.0 4.0 4
73.00 MNST1425S73 3.00 -3.50 6.50 17.0 8.50 143.0 18.0 38
73.50 MNST1425S73.5 7.00 0.00 7.00 16.0 9.00 128.0 0.0 0
74.00 MNST1425S74 7.80 0.00 7.80 311.0 8.70 45.0 0.0 0
74.50 MNST1425S74.5 6.00 -1.90 7.90 329.0 10.00 136.0 3.0 3
75.00 MNST1425S75 5.20 -3.60 8.80 254.0 9.70 51.0 1.0 1
76.00 MNST1425S76 9.70 0.00 9.70 234.0 11.50 89.0 0.0 0
77.00 MNST1425S77 10.30 0.00 10.30 88.0 12.50 85.0 0.0 0
78.00 MNST1425S78 10.60 0.00 10.60 302.0 14.50 100.0 0.0 0
80.00 MNST1425S80 13.20 0.00 13.20 235.0 14.90 57.0 0.0 0
85.00 MNST1425S85 18.00 0.00 18.00 85.0 21.50 28.0 0.0 0
Trading Center