$95.33 0.00 (0.00%) Monster Beverage Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 95.33
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 95.33
Open: 92.01
Bid: 93.98
Ask: 96.79
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MNST1424J75 17.90 0.00 17.90 114.0 20.50 50.0 0.0 0
76.00 MNST1424J76 16.90 0.00 16.90 115.0 19.50 73.0 0.0 0
76.00 MNST1431J76 16.90 0.00 16.90 65.0 20.40 38.0 0.0 0
77.00 MNST1424J77 15.90 0.00 15.90 172.0 18.40 63.0 0.0 0
77.00 MNST1431J77 15.90 0.00 15.90 123.0 18.80 29.0 0.0 0
78.00 MNST1424J78 14.90 0.00 14.90 165.0 17.40 40.0 0.0 0
78.00 MNST1431J78 14.90 0.00 14.90 70.0 17.60 46.0 0.0 0
79.00 MNST1424J79 13.90 0.00 13.90 174.0 16.40 73.0 0.0 0
79.00 MNST1431J79 13.90 0.00 13.90 149.0 16.70 25.0 0.0 0
80.00 MNST1424J80 12.90 0.00 12.90 172.0 15.40 57.0 0.0 0
80.00 MNST1431J80 13.00 0.00 13.00 79.0 15.60 18.0 0.0 0
81.00 MNST1424J81 12.10 0.00 12.10 168.0 14.60 46.0 0.0 0
81.00 MNST1431J81 11.90 0.00 11.90 113.0 14.70 26.0 0.0 0
82.00 MNST1424J82 11.00 0.00 11.00 166.0 13.40 32.0 0.0 0
82.00 MNST1431J82 11.00 0.00 11.00 11.0 13.80 11.0 0.0 0
83.00 MNST1424J83 10.10 0.00 10.10 218.0 12.60 56.0 0.0 0
83.00 MNST1431J83 10.00 0.00 10.00 171.0 12.80 36.0 0.0 0
84.00 MNST1424J84 9.00 0.00 9.10 84.0 11.60 11.0 0.0 0
84.00 MNST1431J84 11.00 2.00 9.00 300.0 11.70 55.0 1.0 1
85.00 MNST1424J85 10.20 0.00 10.20 51.0 10.60 13.0 0.0 0
85.00 MNST1431J85 8.20 0.00 8.20 319.0 10.90 48.0 0.0 0
86.00 MNST1424J86 6.90 0.00 9.00 227.0 9.50 116.0 2.0 2
86.00 MNST1431J86 7.30 0.00 7.30 291.0 9.90 38.0 0.0 0
87.00 MNST1424J87 9.30 1.30 8.00 238.0 8.50 108.0 3.0 84
87.00 MNST1431J87 5.00 -1.10 6.10 566.0 8.80 31.0 39.0 39
88.00 MNST1424J88 3.80 -3.30 7.10 16.0 7.50 63.0 21.0 50
88.00 MNST1431J88 5.20 0.00 5.20 678.0 7.80 49.0 0.0 0
89.00 MNST1424J89 5.26 0.00 6.00 416.0 6.50 49.0 15.0 55
89.00 MNST1431J89 6.00 0.00 6.00 16.0 6.90 42.0 1.0 78
90.00 MNST1424J90 2.65 -2.45 5.10 273.0 5.60 123.0 9.0 170
90.00 MNST1431J90 4.10 -1.00 5.10 602.0 6.10 37.0 30.0 100
91.00 MNST1424J91 2.80 -1.40 4.20 374.0 4.70 209.0 11.0 113
91.00 MNST1431J91 3.30 -0.70 4.00 704.0 5.20 23.0 2.0 29
92.00 MNST1424J92 2.72 0.00 3.40 742.0 3.90 60.0 30.0 63
92.00 MNST1431J92 2.80 -1.00 3.80 598.0 4.40 146.0 21.0 35
93.00 MNST1424J93 2.50 0.00 2.70 121.0 2.95 59.0 6.0 71
93.00 MNST1431J93 1.75 -1.35 3.10 641.0 3.60 95.0 12.0 45
94.00 MNST1424J94 1.25 0.00 2.10 160.0 2.35 68.0 15.0 98
94.00 MNST1431J94 1.95 -0.65 2.60 470.0 2.95 11.0 33.0 120
95.00 MNST1424J95 0.95 0.00 1.45 273.0 1.70 85.0 71.0 90
95.00 MNST1431J95 1.55 0.00 2.05 340.0 2.30 1.0 5.0 22
96.00 MNST1424J96 1.10 0.00 1.00 125.0 1.15 3.0 59.0 19
96.00 MNST1431J96 1.68 0.00 1.65 41.0 1.95 67.0 1.0 39
97.00 MNST1424J97 0.65 0.00 0.55 400.0 0.80 94.0 59.0 13
97.00 MNST1431J97 1.00 0.00 1.20 106.0 1.40 1.0 2.0 142
98.00 MNST1424J98 0.38 0.00 0.35 187.0 0.50 33.0 10.0 42
98.00 MNST1431J98 0.75 -0.05 0.80 288.0 1.10 18.0 3.0 24
99.00 MNST1424J99 0.24 0.00 0.15 852.0 0.35 117.0 10.0 72
99.00 MNST1431J99 0.20 0.00 0.20 995.0 0.80 1.0 0.0 0
100.00 MNST1424J100 0.15 0.00 0.10 12.0 0.25 159.0 40.0 70
100.00 MNST1431J100 0.60 0.00 0.15 910.0 0.65 61.0 5.0 30
101.00 MNST1424J101 0.23 0.03 0.10 1748.0 0.20 121.0 3.0 3
101.00 MNST1431J101 0.05 0.00 0.05 10.0 0.65 42.0 0.0 0
102.00 MNST1424J102 0.15 0.00 0.05 1967.0 0.15 118.0 0.0 0
102.00 MNST1431J102 0.05 0.00 0.05 10.0 0.50 274.0 0.0 0
103.00 MNST1424J103 0.40 0.30 0.05 10.0 0.10 104.0 2.0 3
103.00 MNST1431J103 0.50 0.00 0.05 36.0 0.50 315.0 0.0 0
104.00 MNST1424J104 0.10 0.00 0.10 158.0 0.10 81.0 0.0 0
104.00 MNST1431J104 0.50 0.00 0.05 614.0 0.50 335.0 0.0 0
105.00 MNST1424J105 0.10 0.00 0.05 86.0 0.10 147.0 3.0 3
105.00 MNST1431J105 0.25 -0.25 0.05 10.0 0.50 279.0 1.0 1
106.00 MNST1424J106 0.10 0.00 0.05 75.0 0.10 167.0 7.0 7
106.00 MNST1431J106 0.50 0.00 0.05 1.0 0.50 308.0 0.0 0
107.00 MNST1424J107 0.10 0.00 0.05 74.0 0.10 121.0 0.0 0
107.00 MNST1431J107 0.50 0.00 0.05 10.0 0.50 259.0 0.0 0
108.00 MNST1424J108 0.10 0.00 0.00 0.0 0.10 112.0 0.0 0
108.00 MNST1431J108 0.35 0.00 0.05 1.0 0.35 112.0 0.0 0
109.00 MNST1424J109 0.10 0.00 0.00 0.0 0.10 99.0 0.0 0
109.00 MNST1431J109 0.50 0.00 0.05 1.0 0.50 114.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MNST1424V75 0.10 0.00 0.00 0.0 0.10 85.0 0.0 0
76.00 MNST1424V76 0.10 0.00 0.05 10.0 0.10 126.0 0.0 0
76.00 MNST1431V76 0.50 0.00 0.05 34.0 0.50 55.0 0.0 0
77.00 MNST1424V77 0.10 0.00 0.05 42.0 0.10 102.0 0.0 0
77.00 MNST1431V77 0.50 0.00 0.05 2.0 0.50 199.0 0.0 0
78.00 MNST1424V78 0.10 0.00 0.05 96.0 0.10 122.0 0.0 0
78.00 MNST1431V78 0.50 0.00 0.15 284.0 0.50 192.0 0.0 0
79.00 MNST1424V79 0.10 0.00 0.05 72.0 0.10 117.0 0.0 0
79.00 MNST1431V79 0.50 0.00 0.05 81.0 0.50 189.0 0.0 0
80.00 MNST1424V80 0.10 0.00 0.05 10.0 0.10 122.0 0.0 0
80.00 MNST1431V80 0.50 0.45 0.05 10.0 0.50 351.0 3.0 3
81.00 MNST1424V81 0.29 0.19 0.05 10.0 0.10 216.0 1.0 1
81.00 MNST1431V81 0.05 0.00 0.05 10.0 0.55 205.0 0.0 0
82.00 MNST1424V82 0.10 0.00 0.05 1193.0 0.10 224.0 0.0 0
82.00 MNST1431V82 0.10 0.00 0.10 10.0 0.60 236.0 0.0 0
83.00 MNST1424V83 0.15 0.00 0.10 1124.0 0.15 251.0 2.0 10
83.00 MNST1431V83 0.05 0.00 0.05 1.0 0.65 363.0 0.0 0
84.00 MNST1424V84 0.15 -0.05 0.05 663.0 0.20 436.0 1.0 4
84.00 MNST1431V84 0.30 0.00 0.30 10.0 0.80 495.0 0.0 0
85.00 MNST1424V85 0.15 0.00 0.05 39.0 0.20 482.0 1.0 16
85.00 MNST1431V85 0.47 0.37 0.10 263.0 0.40 599.0 10.0 10
86.00 MNST1424V86 0.80 0.75 0.05 53.0 0.25 640.0 16.0 27
86.00 MNST1431V86 0.20 0.00 0.20 50.0 0.55 732.0 0.0 0
87.00 MNST1424V87 0.68 0.63 0.05 257.0 0.25 550.0 1.0 47
87.00 MNST1431V87 0.50 0.00 0.20 52.0 0.50 658.0 8.0 22
88.00 MNST1424V88 0.15 0.00 0.10 11.0 0.25 713.0 3.0 77
88.00 MNST1431V88 0.51 0.00 0.30 45.0 0.70 848.0 10.0 70
89.00 MNST1424V89 0.16 0.00 0.15 57.0 0.35 804.0 118.0 327
89.00 MNST1431V89 1.70 1.30 0.40 53.0 0.90 825.0 10.0 39
90.00 MNST1424V90 0.40 0.00 0.20 108.0 0.45 835.0 1.0 165
90.00 MNST1431V90 0.85 0.00 0.50 33.0 0.75 120.0 252.0 52
91.00 MNST1424V91 0.50 0.00 0.25 211.0 0.55 948.0 17.0 154
91.00 MNST1431V91 1.85 1.20 0.65 82.0 0.90 55.0 3.0 58
92.00 MNST1424V92 1.10 0.00 0.40 312.0 0.55 124.0 13.0 77
92.00 MNST1431V92 2.35 1.50 0.85 112.0 1.10 20.0 100.0 183
93.00 MNST1424V93 2.15 1.60 0.55 66.0 0.75 276.0 1.0 139
93.00 MNST1431V93 2.75 1.65 1.10 66.0 1.40 10.0 3.0 98
94.00 MNST1424V94 3.09 2.19 0.90 14.0 1.00 8.0 3.0 103
94.00 MNST1431V94 3.80 2.30 1.50 25.0 1.75 67.0 3.0 46
95.00 MNST1424V95 3.20 2.05 1.15 178.0 1.45 209.0 17.0 161
95.00 MNST1431V95 3.00 0.00 1.90 94.0 2.20 21.0 7.0 27
96.00 MNST1424V96 4.20 2.50 1.70 12.0 2.15 746.0 51.0 68
96.00 MNST1431V96 2.25 0.00 2.25 134.0 2.60 15.0 0.0 0
97.00 MNST1424V97 3.90 1.60 2.30 23.0 2.75 642.0 4.0 4
97.00 MNST1431V97 3.00 0.00 3.00 23.0 3.30 86.0 0.0 0
98.00 MNST1424V98 3.70 0.70 3.00 26.0 3.40 486.0 48.0 55
98.00 MNST1431V98 3.60 0.00 3.60 129.0 4.00 89.0 0.0 0
99.00 MNST1424V99 3.80 0.00 3.80 109.0 4.20 382.0 49.0 118
99.00 MNST1431V99 4.20 0.00 4.20 69.0 5.20 579.0 0.0 0
100.00 MNST1424V100 4.80 0.00 4.80 43.0 5.20 96.0 0.0 0
100.00 MNST1431V100 5.00 0.00 5.00 92.0 7.20 600.0 0.0 0
101.00 MNST1424V101 5.50 0.00 5.50 75.0 6.60 95.0 0.0 0
101.00 MNST1431V101 5.90 0.00 5.90 46.0 8.20 581.0 0.0 0
102.00 MNST1424V102 6.60 0.00 6.60 31.0 7.60 156.0 0.0 0
102.00 MNST1431V102 6.80 0.00 6.80 36.0 8.10 546.0 0.0 0
103.00 MNST1424V103 7.60 0.00 7.60 10.0 8.60 36.0 0.0 0
103.00 MNST1431V103 7.60 0.00 7.60 32.0 9.20 183.0 0.0 0
104.00 MNST1424V104 8.70 0.00 8.70 48.0 9.60 204.0 0.0 0
104.00 MNST1431V104 8.60 0.00 8.60 40.0 10.30 390.0 0.0 0
105.00 MNST1424V105 9.50 0.00 9.50 49.0 10.60 205.0 0.0 0
105.00 MNST1431V105 9.50 0.00 9.50 57.0 12.40 105.0 0.0 0
106.00 MNST1424V106 10.40 0.00 10.40 80.0 11.50 13.0 0.0 0
106.00 MNST1431V106 10.50 0.00 10.50 34.0 13.30 10.0 0.0 0
107.00 MNST1424V107 11.30 0.00 11.30 54.0 12.50 76.0 0.0 0
107.00 MNST1431V107 11.50 0.00 11.50 35.0 14.30 101.0 0.0 0
108.00 MNST1424V108 12.30 0.00 12.30 11.0 13.60 180.0 0.0 0
108.00 MNST1431V108 12.40 0.00 12.40 49.0 13.90 132.0 0.0 0
109.00 MNST1424V109 13.30 0.00 13.30 11.0 14.60 11.0 0.0 0
109.00 MNST1431V109 13.40 0.00 13.30 36.0 14.70 64.0 0.0 0