$110.19 -0.11 (-0.10%) Monster Beverage Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 110.19
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.10%)
Prev Close: 110.30
Open: 109.88
Bid: 110.14
Ask: 110.19
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MNST1422K65 43.00 0.00 43.00 1.0 47.30 1.0 0.0 0
70.00 MNST1422K70 37.80 0.00 38.10 1.0 41.90 10.0 0.0 0
70.00 MNST1428K70 38.10 0.00 38.10 1.0 42.30 10.0 0.0 0
73.00 MNST1422K73 34.90 0.00 34.90 31.0 38.90 10.0 0.0 0
73.50 MNST1422K73.5 34.50 0.00 34.40 21.0 38.20 10.0 0.0 0
74.00 MNST1422K74 33.90 0.00 34.10 1.0 38.30 1.0 0.0 0
74.50 MNST1422K74.5 33.30 0.00 33.50 11.0 37.20 10.0 0.0 0
75.00 MNST1422K75 32.90 0.00 32.90 21.0 36.90 10.0 0.0 0
75.00 MNST1428K75 33.00 0.00 33.10 1.0 37.40 1.0 0.0 0
76.00 MNST1422K76 32.00 0.00 32.00 1.0 35.90 10.0 0.0 0
78.00 MNST1428K78 29.90 0.00 30.10 1.0 34.40 1.0 0.0 0
79.00 MNST1422K79 29.00 0.00 28.90 21.0 33.30 10.0 0.0 0
79.00 MNST1428K79 28.90 0.00 29.10 1.0 33.40 1.0 0.0 0
80.00 MNST1422K80 19.71 -8.19 27.70 1.0 32.30 2.0 20.0 2
80.00 MNST1428K80 27.90 0.00 28.30 1.0 32.40 11.0 0.0 0
81.00 MNST1422K81 26.90 0.00 27.10 1.0 31.30 1.0 0.0 0
81.00 MNST1428K81 26.90 0.00 27.30 1.0 31.40 1.0 0.0 0
82.00 MNST1428K82 25.90 0.00 26.00 22.0 30.30 1.0 0.0 0
82.50 MNST1422K82.5 15.60 -10.00 25.40 11.0 29.40 10.0 80.0 0
83.00 MNST1428K83 24.90 0.00 25.10 1.0 29.40 11.0 0.0 0
84.00 MNST1422K84 24.10 0.00 24.10 1.0 28.30 1.0 0.0 0
84.00 MNST1428K84 23.90 0.00 24.10 1.0 28.40 11.0 0.0 0
85.00 MNST1422K85 23.00 0.10 23.10 172.0 26.50 17.0 100.0 83
85.00 MNST1428K85 22.90 0.00 23.20 1.0 27.40 1.0 0.0 0
86.00 MNST1422K86 12.20 -9.80 22.10 135.0 25.80 46.0 30.0 30
86.00 MNST1428K86 21.90 0.00 21.90 10.0 26.40 10.0 0.0 0
87.00 MNST1428K87 21.10 0.00 21.40 11.0 25.20 11.0 0.0 0
87.50 MNST1422K87.5 7.20 -13.40 21.20 165.0 23.60 165.0 62.0 76
88.00 MNST1428K88 20.10 0.00 20.30 1.0 24.60 2.0 0.0 0
89.00 MNST1422K89 9.60 -9.50 19.90 118.0 21.80 51.0 10.0 10
89.00 MNST1428K89 10.10 -9.00 19.10 11.0 23.40 20.0 40.0 0
90.00 MNST1422K90 18.30 0.30 18.90 148.0 20.80 101.0 11.0 71
90.00 MNST1428K90 18.20 0.00 18.30 12.0 22.30 12.0 0.0 0
91.00 MNST1422K91 16.90 0.00 17.10 13.0 20.70 10.0 0.0 0
91.00 MNST1428K91 17.10 0.00 17.30 22.0 21.30 22.0 0.0 0
92.00 MNST1428K92 16.20 0.00 16.30 12.0 20.30 12.0 0.0 0
92.50 MNST1422K92.5 16.50 0.90 16.50 428.0 18.30 373.0 2.0 507
93.00 MNST1428K93 15.20 0.00 15.20 12.0 19.30 12.0 0.0 0
94.00 MNST1422K94 14.36 0.26 15.00 549.0 17.00 498.0 1.0 222
94.00 MNST1428K94 6.60 -7.60 14.20 241.0 17.90 226.0 4.0 10
95.00 MNST1422K95 15.00 0.00 14.00 499.0 15.80 331.0 4.0 144
95.00 MNST1428K95 5.90 -7.30 13.10 273.0 16.50 226.0 3.0 35
96.00 MNST1422K96 5.70 -6.40 13.00 507.0 14.80 440.0 2.0 142
96.00 MNST1428K96 5.30 -6.90 12.10 261.0 15.50 226.0 1.0 8
97.00 MNST1428K97 5.60 -5.60 11.10 283.0 14.50 215.0 6.0 12
97.50 MNST1422K97.5 12.57 0.00 11.50 479.0 13.30 406.0 23.0 163
98.00 MNST1428K98 4.70 -5.50 10.20 291.0 13.50 266.0 13.0 12
99.00 MNST1422K99 8.80 -0.30 10.10 537.0 11.80 496.0 1.0 279
99.00 MNST1428K99 10.27 1.07 9.40 253.0 12.60 228.0 4.0 42
100.00 MNST1422K100 9.61 0.11 9.30 558.0 10.80 556.0 10.0 459
100.00 MNST1428K100 10.00 1.80 8.30 261.0 11.10 176.0 1.0 11
101.00 MNST1422K101 9.17 0.00 8.30 557.0 9.80 553.0 5.0 103
101.00 MNST1428K101 8.30 0.00 7.40 166.0 10.40 138.0 0.0 0
102.00 MNST1422K102 7.86 0.56 7.30 558.0 8.80 545.0 8.0 149
102.00 MNST1428K102 7.50 0.10 7.30 176.0 9.00 308.0 6.0 75
103.00 MNST1422K103 6.00 -0.30 6.30 557.0 7.80 532.0 1.0 113
103.00 MNST1428K103 5.10 -2.00 7.00 21.0 7.60 11.0 10.0 39
104.00 MNST1422K104 4.90 -0.40 5.30 271.0 6.80 270.0 1.0 38
104.00 MNST1428K104 3.90 -2.10 6.00 129.0 6.80 168.0 10.0 32
105.00 MNST1422K105 5.30 0.10 5.10 297.0 5.50 181.0 1.0 260
105.00 MNST1428K105 5.62 0.52 5.00 279.0 5.80 193.0 2.0 38
106.00 MNST1422K106 4.00 0.00 3.40 590.0 4.90 678.0 4.0 155
106.00 MNST1428K106 4.77 0.48 4.40 248.0 5.00 396.0 5.0 22
107.00 MNST1422K107 3.20 0.65 2.45 504.0 3.80 594.0 10.0 243
107.00 MNST1428K107 3.50 0.20 3.30 374.0 4.00 152.0 10.0 78
108.00 MNST1422K108 2.15 0.00 1.55 521.0 2.85 615.0 3.0 317
108.00 MNST1428K108 2.90 0.00 2.85 209.0 3.20 126.0 13.0 74
109.00 MNST1422K109 1.25 -0.40 1.20 205.0 1.75 551.0 14.0 134
109.00 MNST1428K109 2.05 0.00 2.10 319.0 2.40 62.0 6.0 99
110.00 MNST1422K110 0.70 -0.07 0.65 28.0 0.90 609.0 11.0 477
110.00 MNST1428K110 1.53 0.00 1.50 215.0 1.80 166.0 32.0 342
111.00 MNST1422K111 0.50 0.05 0.20 339.0 0.40 145.0 3.0 39
111.00 MNST1428K111 1.20 0.00 1.00 473.0 1.25 79.0 1.0 2
112.00 MNST1422K112 0.15 -0.05 0.05 237.0 0.35 824.0 10.0 11
112.00 MNST1428K112 0.80 0.00 0.65 446.0 0.90 167.0 10.0 11
113.00 MNST1422K113 0.35 -0.15 0.10 551.0 0.45 644.0 5.0 5
113.00 MNST1428K113 0.68 0.23 0.40 386.0 0.65 384.0 10.0 10
114.00 MNST1422K114 0.10 -0.30 0.05 10.0 0.45 618.0 6.0 6
114.00 MNST1428K114 0.48 0.18 0.25 296.0 0.50 371.0 10.0 10
115.00 MNST1422K115 0.08 -0.37 0.05 10.0 0.05 31.0 3.0 50
115.00 MNST1428K115 0.20 0.15 0.05 11.0 0.45 573.0 1.0 4
116.00 MNST1422K116 0.45 0.00 0.00 0.0 0.45 224.0 0.0 0
117.00 MNST1422K117 0.45 0.00 0.00 0.0 0.45 211.0 0.0 0
118.00 MNST1422K118 0.45 0.00 0.00 0.0 0.45 197.0 0.0 0
119.00 MNST1422K119 0.30 0.00 0.00 0.0 0.45 216.0 0.0 0
120.00 MNST1422K120 0.10 -0.20 0.05 27.0 0.45 341.0 5.0 5
120.00 MNST1428K120 0.15 0.00 0.05 129.0 0.10 39.0 0.0 0
121.00 MNST1422K121 0.45 0.00 0.00 0.0 0.45 205.0 0.0 0
122.00 MNST1422K122 0.30 0.00 0.00 0.0 0.45 204.0 0.0 0
123.00 MNST1422K123 0.30 0.00 0.00 0.0 0.45 197.0 0.0 0
124.00 MNST1422K124 0.45 0.00 0.00 0.0 0.45 189.0 0.0 0
125.00 MNST1422K125 0.35 0.00 0.00 0.0 0.45 186.0 0.0 0
125.00 MNST1428K125 0.10 0.00 0.00 0.0 0.05 20.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MNST1422W65 0.05 0.00 0.05 10.0 0.05 232.0 46.0 36
70.00 MNST1422W70 0.05 0.00 0.05 10.0 0.05 168.0 10.0 522
70.00 MNST1428W70 0.05 0.00 0.05 64.0 0.05 62.0 0.0 0
73.00 MNST1422W73 0.45 0.00 0.05 10.0 0.45 314.0 0.0 0
73.50 MNST1422W73.5 0.45 0.00 0.05 10.0 0.45 262.0 0.0 0
74.00 MNST1422W74 0.45 0.00 0.05 10.0 0.45 314.0 0.0 0
74.50 MNST1422W74.5 0.45 0.00 0.05 94.0 0.45 324.0 0.0 0
75.00 MNST1422W75 0.45 0.00 0.05 86.0 0.25 27.0 15.0 80
75.00 MNST1428W75 0.10 0.05 0.05 76.0 0.05 61.0 100.0 100
76.00 MNST1422W76 0.45 0.00 0.05 154.0 0.45 323.0 0.0 0
78.00 MNST1428W78 0.05 0.00 0.05 882.0 0.05 42.0 0.0 0
79.00 MNST1422W79 0.05 -0.40 0.05 8.0 0.45 305.0 8.0 9
79.00 MNST1428W79 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
80.00 MNST1422W80 0.04 -0.21 0.05 61.0 0.45 629.0 50.0 186
80.00 MNST1428W80 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
81.00 MNST1422W81 0.04 -0.41 0.05 10.0 0.45 353.0 10.0 20
81.00 MNST1428W81 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
82.00 MNST1428W82 0.05 0.00 0.05 42.0 0.05 41.0 0.0 0
82.50 MNST1422W82.5 0.10 -0.10 0.05 9.0 0.45 635.0 1.0 118
83.00 MNST1428W83 0.05 0.00 0.05 13.0 0.05 41.0 0.0 0
84.00 MNST1422W84 0.45 0.00 0.05 11.0 0.45 321.0 0.0 0
84.00 MNST1428W84 0.05 0.00 0.10 74.0 0.05 43.0 0.0 0
85.00 MNST1422W85 0.03 -0.22 0.05 297.0 0.45 612.0 4.0 122
85.00 MNST1428W85 0.05 0.00 0.05 684.0 0.05 41.0 0.0 0
86.00 MNST1422W86 0.45 0.00 0.10 166.0 0.45 320.0 0.0 0
86.00 MNST1428W86 0.05 0.00 0.05 1.0 0.05 51.0 0.0 0
87.00 MNST1428W87 0.05 0.00 0.05 1.0 0.05 41.0 0.0 0
87.50 MNST1422W87.5 0.03 -0.17 0.20 173.0 0.45 647.0 10.0 128
88.00 MNST1428W88 0.50 0.45 0.05 1.0 0.05 40.0 1.0 1
89.00 MNST1422W89 1.05 0.60 0.30 38.0 0.45 326.0 1.0 1
89.00 MNST1428W89 0.05 0.00 0.05 1.0 0.05 40.0 0.0 0
90.00 MNST1422W90 0.05 -0.15 0.05 1.0 0.45 628.0 1.0 170
90.00 MNST1428W90 0.66 0.61 0.05 1.0 0.05 40.0 1.0 2
91.00 MNST1422W91 0.67 0.37 0.45 56.0 0.45 224.0 1.0 19
91.00 MNST1428W91 0.81 0.71 0.05 1.0 0.05 20.0 1.0 1
92.00 MNST1428W92 0.10 0.00 0.05 1.0 0.05 20.0 0.0 0
92.50 MNST1422W92.5 0.05 0.00 0.05 11.0 0.10 102.0 11.0 682
93.00 MNST1428W93 1.28 1.18 0.05 1.0 0.10 42.0 20.0 20
94.00 MNST1422W94 0.20 0.00 0.20 21.0 0.45 428.0 756.0 551
94.00 MNST1428W94 0.15 0.05 0.05 131.0 0.10 82.0 1.0 27
95.00 MNST1422W95 0.05 -0.05 0.05 265.0 0.45 636.0 2.0 458
95.00 MNST1428W95 1.40 1.30 0.05 1.0 0.10 71.0 4.0 24
96.00 MNST1422W96 0.17 -0.28 0.05 394.0 0.45 303.0 16.0 70
96.00 MNST1428W96 2.10 2.00 0.05 1.0 0.10 61.0 11.0 35
97.00 MNST1428W97 2.45 2.30 0.05 10.0 0.10 73.0 7.0 24
97.50 MNST1422W97.5 0.30 0.05 0.05 1.0 0.45 636.0 2.0 157
98.00 MNST1428W98 0.30 0.10 0.05 10.0 0.15 115.0 2.0 2
99.00 MNST1422W99 0.21 -0.09 0.10 155.0 0.45 434.0 20.0 84
99.00 MNST1428W99 0.45 0.25 0.05 10.0 0.20 218.0 1.0 6
100.00 MNST1422W100 0.05 -0.10 0.05 8.0 0.20 364.0 10.0 145
100.00 MNST1428W100 0.24 -0.01 0.05 1.0 0.20 158.0 4.0 9
101.00 MNST1422W101 0.22 0.02 0.05 10.0 0.05 4.0 11.0 357
101.00 MNST1428W101 0.30 0.00 0.05 1.0 0.25 189.0 0.0 0
102.00 MNST1422W102 0.05 0.00 0.05 2.0 0.20 459.0 6.0 148
102.00 MNST1428W102 0.35 0.00 0.05 1.0 0.30 468.0 0.0 0
103.00 MNST1422W103 0.33 0.03 0.05 5.0 0.45 787.0 1.0 295
103.00 MNST1428W103 0.36 0.31 0.05 1.0 0.40 619.0 5.0 33
104.00 MNST1422W104 0.15 -0.30 0.15 1.0 0.45 399.0 24.0 92
104.00 MNST1428W104 0.05 0.00 0.05 1.0 0.45 584.0 0.0 0
105.00 MNST1422W105 0.14 -0.31 0.05 317.0 0.45 568.0 2.0 54
105.00 MNST1428W105 1.00 0.85 0.10 372.0 0.55 938.0 2.0 9
106.00 MNST1422W106 0.35 -0.05 0.15 218.0 0.45 706.0 2.0 41
106.00 MNST1428W106 0.50 0.00 0.30 133.0 0.70 959.0 1.0 151
107.00 MNST1422W107 0.20 0.00 0.10 47.0 0.45 952.0 3.0 165
107.00 MNST1428W107 0.52 0.02 0.45 95.0 0.65 258.0 9.0 77
108.00 MNST1422W108 0.18 -0.22 0.05 3.0 0.35 1009.0 20.0 57
108.00 MNST1428W108 0.74 -0.01 0.65 84.0 0.90 475.0 9.0 24
109.00 MNST1422W109 0.20 -0.35 0.20 1.0 0.30 17.0 6.0 171
109.00 MNST1428W109 1.00 -0.05 0.90 156.0 1.10 162.0 8.0 38
110.00 MNST1422W110 0.50 -0.40 0.40 282.0 0.60 48.0 36.0 86
110.00 MNST1428W110 1.50 0.00 1.30 34.0 1.60 548.0 18.0 43
111.00 MNST1422W111 1.25 0.00 0.90 150.0 1.40 761.0 20.0 93
111.00 MNST1428W111 2.80 0.90 1.75 99.0 2.10 548.0 1.0 19
112.00 MNST1422W112 1.65 0.00 1.50 323.0 2.40 460.0 0.0 0
112.00 MNST1428W112 2.45 0.00 2.35 91.0 3.00 730.0 0.0 0
113.00 MNST1422W113 2.30 0.00 2.25 145.0 3.80 333.0 0.0 0
113.00 MNST1428W113 3.10 0.00 2.95 360.0 3.80 574.0 0.0 0
114.00 MNST1422W114 3.10 0.00 3.10 141.0 4.80 298.0 0.0 0
114.00 MNST1428W114 3.80 0.00 3.90 41.0 4.50 458.0 0.0 0
115.00 MNST1422W115 7.80 3.60 4.10 248.0 5.80 375.0 11.0 11
115.00 MNST1428W115 4.40 0.00 4.40 270.0 6.10 366.0 0.0 0
116.00 MNST1422W116 7.60 3.30 4.60 181.0 6.90 208.0 1.0 1
117.00 MNST1422W117 5.30 0.00 5.60 102.0 7.90 113.0 0.0 0
118.00 MNST1422W118 6.30 0.00 6.60 132.0 8.90 127.0 0.0 0
119.00 MNST1422W119 7.80 0.00 7.20 161.0 9.90 153.0 0.0 0
120.00 MNST1422W120 8.30 0.00 8.20 30.0 10.90 30.0 0.0 0
120.00 MNST1428W120 8.40 0.00 8.80 54.0 11.80 57.0 0.0 0
121.00 MNST1422W121 9.40 0.00 9.20 30.0 11.90 30.0 0.0 0
122.00 MNST1422W122 10.30 0.00 10.20 30.0 12.90 30.0 0.0 0
123.00 MNST1422W123 11.30 0.00 11.20 30.0 13.90 30.0 0.0 0
124.00 MNST1422W124 12.30 0.00 12.20 30.0 14.90 30.0 0.0 0
125.00 MNST1422W125 13.10 0.00 13.20 30.0 15.90 30.0 0.0 0
125.00 MNST1428W125 13.20 0.00 13.30 32.0 16.70 32.0 0.0 0