Monster Beverage Corp $66.93

up +0.26


25/7/2014 01:50 PM  |  NASDAQ : MNST  
Industries : Food & Beverage / Beverages - Soft Drinks
Last Trade: 66.93
Trade Time: Jul 25 01:50 PM Eastern Daylight Time
Change: 0.26 (0.39 %)
Prev Close: 66.67
Open: 66.53
Bid: 66.93
Ask: 66.94
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 12%
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425G50 14.40 0.00 15.50 270.0 17.40 119.0 0.0 0
52.50 MNST1425G52.5 11.90 0.00 12.60 37.0 16.00 54.0 0.0 0
55.00 MNST1425G55 11.30 1.30 10.80 240.0 12.40 124.0 3.0 3
58.00 MNST1425G58 7.70 0.00 7.50 66.0 9.90 137.0 0.0 0
58.50 MNST1425G58.5 7.20 0.00 7.30 63.0 9.40 225.0 0.0 0
59.00 MNST1425G59 6.70 0.00 6.90 63.0 8.90 226.0 0.0 0
59.50 MNST1425G59.5 6.20 0.00 6.40 63.0 8.40 223.0 0.0 0
60.00 MNST1425G60 5.70 0.00 5.90 63.0 7.90 246.0 0.0 0
60.50 MNST1425G60.5 5.20 0.00 5.40 63.0 7.40 237.0 0.0 0
61.00 MNST1425G61 4.70 0.00 4.90 69.0 6.90 304.0 0.0 0
61.50 MNST1425G61.5 4.20 0.00 4.40 143.0 6.40 279.0 0.0 0
62.00 MNST1425G62 8.70 5.00 3.90 393.0 5.90 416.0 1.0 1
62.50 MNST1425G62.5 3.20 0.00 3.40 325.0 5.40 383.0 0.0 0
63.00 MNST1425G63 2.75 0.00 3.10 195.0 4.30 134.0 0.0 0
63.50 MNST1425G63.5 3.20 0.00 2.65 237.0 3.80 136.0 0.0 0
64.00 MNST1425G64 2.70 0.00 2.15 553.0 3.30 253.0 0.0 0
64.50 MNST1425G64.5 1.05 -1.15 1.80 744.0 2.80 478.0 16.0 16
65.00 MNST1425G65 1.70 0.00 1.30 791.0 2.30 465.0 2.0 7
65.50 MNST1425G65.5 1.00 -0.25 1.20 33.0 1.50 342.0 7.0 52
66.00 MNST1425G66 0.74 -0.01 0.80 13.0 1.00 3.0 1.0 42
66.50 MNST1425G66.5 0.40 -0.10 0.30 91.0 0.65 800.0 72.0 75
67.00 MNST1425G67 0.40 0.05 0.10 259.0 0.35 831.0 11.0 84
67.50 MNST1425G67.5 0.26 0.00 0.05 21.0 0.25 749.0 52.0 117
68.00 MNST1425G68 0.05 -0.14 0.05 1.0 0.20 374.0 166.0 131
68.50 MNST1425G68.5 0.15 0.00 0.15 10.0 0.20 196.0 12.0 22
69.00 MNST1425G69 0.25 0.05 0.05 1.0 0.20 323.0 42.0 41
69.50 MNST1425G69.5 0.10 -0.10 0.05 3.0 0.05 13.0 15.0 65
70.00 MNST1425G70 0.12 -0.03 0.05 100.0 0.05 13.0 2.0 162
70.50 MNST1425G70.5 0.20 0.00 0.05 1.0 0.05 87.0 3.0 122
71.00 MNST1425G71 0.20 0.15 0.05 100.0 0.05 72.0 22.0 26
71.50 MNST1425G71.5 0.15 0.00 0.10 1.0 0.05 83.0 5.0 75
72.00 MNST1425G72 0.03 -0.02 0.05 100.0 0.05 158.0 1.0 1,075
72.50 MNST1425G72.5 0.15 0.05 0.05 1.0 0.05 93.0 2.0 69
73.00 MNST1425G73 0.25 0.15 0.05 488.0 0.05 103.0 1.0 50
73.50 MNST1425G73.5 2.05 1.95 0.05 1.0 0.05 91.0 5.0 7
74.00 MNST1425G74 0.05 0.00 0.05 1.0 0.05 111.0 1.0 13
74.50 MNST1425G74.5 0.65 0.60 0.10 11.0 0.05 88.0 22.0 22
75.00 MNST1425G75 0.07 0.02 0.05 25.0 0.05 159.0 100.0 304
76.00 MNST1425G76 0.25 0.20 0.10 11.0 0.05 143.0 79.0 102
77.00 MNST1425G77 0.25 0.20 0.05 1.0 0.05 103.0 211.0 561
78.00 MNST1425G78 0.65 0.60 0.05 11.0 0.05 84.0 2.0 10
80.00 MNST1425G80 0.05 0.00 0.05 11.0 0.05 88.0 0.0 0
85.00 MNST1425G85 0.05 0.00 0.05 13.0 0.05 96.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MNST1425S50 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
52.50 MNST1425S52.5 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
55.00 MNST1425S55 0.05 0.00 0.00 0.0 0.05 154.0 0.0 0
58.00 MNST1425S58 0.05 0.00 0.05 13.0 0.05 154.0 0.0 0
58.50 MNST1425S58.5 0.05 0.00 0.05 13.0 0.05 158.0 0.0 0
59.00 MNST1425S59 0.11 0.06 0.05 13.0 0.05 90.0 20.0 20
59.50 MNST1425S59.5 0.05 0.00 0.05 33.0 0.05 103.0 0.0 0
60.00 MNST1425S60 0.35 0.30 0.05 20.0 0.05 107.0 40.0 20
60.50 MNST1425S60.5 0.08 0.03 0.05 194.0 0.05 158.0 3.0 3
61.00 MNST1425S61 0.09 -0.01 0.05 313.0 0.05 107.0 2.0 2
61.50 MNST1425S61.5 0.21 0.11 0.05 120.0 0.05 95.0 20.0 20
62.00 MNST1425S62 0.18 0.08 0.05 292.0 0.05 97.0 2.0 2
62.50 MNST1425S62.5 0.23 0.13 0.05 477.0 0.05 118.0 3.0 3
63.00 MNST1425S63 0.19 0.09 0.05 142.0 0.05 106.0 1.0 1
63.50 MNST1425S63.5 0.27 0.17 0.10 63.0 0.05 114.0 1.0 7
64.00 MNST1425S64 0.10 0.00 0.10 3.0 0.05 80.0 5.0 91
64.50 MNST1425S64.5 0.10 0.00 0.05 48.0 0.05 135.0 10.0 356
65.00 MNST1425S65 0.40 0.35 0.05 158.0 0.05 155.0 3.0 21
65.50 MNST1425S65.5 0.75 0.65 0.10 138.0 0.10 179.0 4.0 5
66.00 MNST1425S66 0.82 0.67 0.05 43.0 0.10 210.0 5.0 11
66.50 MNST1425S66.5 0.70 0.00 0.05 97.0 0.20 338.0 10.0 18
67.00 MNST1425S67 0.80 0.25 0.25 90.0 0.40 146.0 1.0 35
67.50 MNST1425S67.5 1.00 0.10 0.45 874.0 0.90 142.0 10.0 10
68.00 MNST1425S68 1.47 -0.33 0.95 420.0 1.35 39.0 2.0 35
68.50 MNST1425S68.5 1.25 -0.50 1.60 13.0 1.90 259.0 6.0 18
69.00 MNST1425S69 4.30 2.10 1.75 670.0 2.30 82.0 5.0 11
69.50 MNST1425S69.5 2.96 0.31 2.20 604.0 3.30 266.0 2.0 21
70.00 MNST1425S70 2.05 -1.05 3.10 45.0 3.40 120.0 1.0 12
70.50 MNST1425S70.5 4.97 0.00 3.20 592.0 4.60 393.0 3.0 5
71.00 MNST1425S71 5.40 1.30 3.70 577.0 5.10 301.0 60.0 30
71.50 MNST1425S71.5 5.99 0.00 4.20 680.0 5.60 355.0 3.0 31
72.00 MNST1425S72 3.20 -1.90 4.70 330.0 6.10 358.0 8.0 8
72.50 MNST1425S72.5 5.10 -0.50 5.20 523.0 6.60 355.0 4.0 4
73.00 MNST1425S73 3.00 -3.10 5.70 303.0 7.10 147.0 18.0 38
73.50 MNST1425S73.5 6.60 0.00 6.20 121.0 7.60 138.0 0.0 0
74.00 MNST1425S74 7.10 0.00 6.70 117.0 8.20 117.0 0.0 0
74.50 MNST1425S74.5 6.00 -1.60 7.20 201.0 8.70 111.0 3.0 3
75.00 MNST1425S75 5.20 -2.90 7.60 105.0 9.20 69.0 1.0 1
76.00 MNST1425S76 8.90 0.00 8.10 81.0 10.20 69.0 0.0 0
77.00 MNST1425S77 9.60 0.00 8.80 15.0 12.30 52.0 0.0 0
78.00 MNST1425S78 10.30 0.00 9.70 12.0 13.30 8.0 0.0 0
80.00 MNST1425S80 12.30 0.00 11.30 91.0 15.30 52.0 0.0 0
85.00 MNST1425S85 17.60 0.00 17.60 210.0 19.60 109.0 0.0 0
Trading Center