$97.89 +0.26 (0.27%) Monster Beverage Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 97.89
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.26 (0.27%)
Prev Close: 97.63
Open: 98.34
Bid: 97.88
Ask: 97.90
Options:

Call Options: MNST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MNST1431J70 0.00 0.00 26.00 162.0 29.70 105.0 0.0 0
75.00 MNST1431J75 20.80 0.00 21.00 54.0 25.20 31.0 0.0 0
76.00 MNST1431J76 19.90 0.00 20.00 54.0 24.00 50.0 0.0 0
77.00 MNST1431J77 18.80 0.00 18.90 66.0 22.90 63.0 0.0 0
78.00 MNST1431J78 17.80 0.00 18.00 56.0 21.80 56.0 0.0 0
79.00 MNST1431J79 16.90 0.00 17.00 56.0 20.50 56.0 0.0 0
80.00 MNST1431J80 15.80 0.00 16.60 61.0 19.20 82.0 0.0 0
81.00 MNST1431J81 15.20 0.00 15.00 67.0 18.50 61.0 0.0 0
82.00 MNST1431J82 14.60 0.00 14.20 61.0 16.80 81.0 0.0 0
83.00 MNST1431J83 14.00 0.00 13.40 120.0 16.20 120.0 0.0 0
84.00 MNST1431J84 11.00 -2.10 12.40 173.0 14.80 148.0 1.0 1
85.00 MNST1431J85 12.10 0.00 12.10 169.0 13.80 159.0 0.0 0
86.00 MNST1431J86 11.10 0.00 11.10 169.0 12.80 156.0 0.0 0
87.00 MNST1431J87 5.00 -5.10 10.10 346.0 11.90 248.0 39.0 39
88.00 MNST1431J88 9.10 0.00 8.40 130.0 10.90 98.0 0.0 0
89.00 MNST1431J89 6.00 -2.30 8.30 330.0 10.40 358.0 1.0 78
90.00 MNST1431J90 4.10 -3.20 6.50 525.0 8.80 416.0 30.0 100
91.00 MNST1431J91 7.13 0.83 6.20 355.0 8.00 344.0 2.0 27
92.00 MNST1431J92 2.80 -2.60 5.10 422.0 6.90 395.0 21.0 35
93.00 MNST1431J93 1.75 -2.85 4.30 529.0 6.00 509.0 12.0 45
94.00 MNST1431J94 4.24 0.44 3.40 656.0 5.00 596.0 2.0 118
95.00 MNST1431J95 1.55 -1.35 2.90 622.0 4.20 681.0 5.0 27
96.00 MNST1431J96 2.65 0.00 2.00 661.0 3.30 714.0 18.0 53
97.00 MNST1431J97 2.05 -0.25 1.45 752.0 2.15 450.0 1.0 112
98.00 MNST1431J98 1.90 -0.08 1.15 828.0 1.55 138.0 1.0 35
99.00 MNST1431J99 1.00 -0.30 0.85 181.0 1.05 97.0 7.0 43
100.00 MNST1431J100 0.65 -0.15 0.65 3.0 0.75 46.0 12.0 41
101.00 MNST1431J101 0.40 -0.05 0.30 282.0 0.50 151.0 2.0 0
102.00 MNST1431J102 0.30 0.05 0.15 411.0 0.35 110.0 18.0 0
103.00 MNST1431J103 0.15 0.05 0.10 82.0 0.25 142.0 7.0 0
104.00 MNST1431J104 0.05 0.00 0.05 406.0 0.20 105.0 6.0 0
105.00 MNST1431J105 0.25 -0.25 0.10 255.0 0.15 54.0 1.0 1
106.00 MNST1431J106 0.50 0.00 0.05 11.0 0.15 91.0 0.0 0
107.00 MNST1431J107 0.50 0.00 0.05 10.0 0.20 106.0 0.0 0
108.00 MNST1431J108 0.50 0.00 0.05 1.0 0.15 79.0 0.0 0
109.00 MNST1431J109 0.50 0.00 0.05 1.0 0.15 75.0 0.0 0
110.00 MNST1431J110 0.50 0.00 0.00 0.0 0.15 34.0 0.0 0
111.00 MNST1431J111 0.00 0.00 0.00 0.0 0.15 32.0 0.0 0
112.00 MNST1431J112 0.00 0.00 0.00 0.0 0.15 32.0 0.0 0
113.00 MNST1431J113 0.00 0.00 0.00 0.0 0.10 22.0 0.0 0
114.00 MNST1431J114 0.00 0.00 0.00 0.0 0.10 31.0 0.0 0
115.00 MNST1431J115 0.50 0.00 0.00 0.0 0.10 31.0 0.0 0
120.00 MNST1431J120 0.00 0.00 0.00 0.0 0.30 46.0 0.0 0
125.00 MNST1431J125 0.00 0.00 0.00 0.0 0.30 77.0 0.0 0

Put Options: MNST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 MNST1431V70 0.00 0.00 0.00 0.0 0.30 72.0 0.0 0
75.00 MNST1431V75 0.50 0.00 0.00 0.0 0.30 58.0 0.0 0
76.00 MNST1431V76 0.50 0.00 0.05 34.0 0.30 58.0 0.0 0
77.00 MNST1431V77 0.50 0.00 0.05 2.0 0.30 87.0 0.0 0
78.00 MNST1431V78 0.50 0.00 0.15 284.0 0.30 77.0 0.0 0
79.00 MNST1431V79 0.50 0.00 0.05 81.0 0.30 78.0 0.0 0
80.00 MNST1431V80 0.50 0.00 0.05 10.0 0.50 209.0 3.0 3
81.00 MNST1431V81 0.50 0.00 0.05 10.0 0.30 83.0 0.0 0
82.00 MNST1431V82 0.50 0.00 0.10 10.0 0.30 84.0 0.0 0
83.00 MNST1431V83 0.50 0.00 0.05 1.0 0.30 80.0 0.0 0
84.00 MNST1431V84 0.50 0.00 0.30 10.0 0.30 213.0 0.0 0
85.00 MNST1431V85 0.47 -0.03 0.10 263.0 0.30 393.0 10.0 10
86.00 MNST1431V86 0.50 0.00 0.05 29.0 0.30 254.0 0.0 0
87.00 MNST1431V87 0.50 0.00 0.05 164.0 0.30 275.0 8.0 22
88.00 MNST1431V88 0.40 -0.10 0.05 241.0 0.30 246.0 6.0 65
89.00 MNST1431V89 1.70 1.20 0.05 10.0 0.35 459.0 10.0 39
90.00 MNST1431V90 0.25 -0.25 0.05 48.0 0.40 339.0 10.0 284
91.00 MNST1431V91 1.85 1.80 0.05 578.0 0.35 222.0 3.0 58
92.00 MNST1431V92 2.35 2.25 0.15 234.0 0.45 532.0 100.0 183
93.00 MNST1431V93 2.75 2.55 0.20 233.0 0.55 847.0 3.0 98
94.00 MNST1431V94 1.40 0.95 0.30 248.0 0.50 15.0 10.0 56
95.00 MNST1431V95 0.50 -0.15 0.45 114.0 0.65 71.0 5.0 31
96.00 MNST1431V96 0.85 0.00 0.65 5.0 0.80 3.0 253.0 253
97.00 MNST1431V97 1.25 0.10 0.95 4.0 1.15 20.0 6.0 115
98.00 MNST1431V98 1.55 0.15 1.40 187.0 1.75 737.0 16.0 2
99.00 MNST1431V99 2.40 0.00 1.95 122.0 2.40 613.0 0.0 1
100.00 MNST1431V100 3.10 0.00 2.65 34.0 3.50 695.0 59.0 3
101.00 MNST1431V101 3.10 0.00 3.00 611.0 4.40 665.0 0.0 0
102.00 MNST1431V102 3.10 0.00 3.70 546.0 5.30 572.0 0.0 0
103.00 MNST1431V103 3.90 0.00 4.60 273.0 6.20 310.0 0.0 0
104.00 MNST1431V104 4.70 0.00 5.40 126.0 7.50 141.0 0.0 0
105.00 MNST1431V105 5.60 0.00 6.30 126.0 8.50 137.0 0.0 0
106.00 MNST1431V106 6.40 0.00 7.20 116.0 9.20 146.0 0.0 0
107.00 MNST1431V107 7.30 0.00 7.50 106.0 11.10 115.0 0.0 0
108.00 MNST1431V108 8.30 0.00 8.60 189.0 11.80 206.0 0.0 0
109.00 MNST1431V109 9.30 0.00 9.80 159.0 12.40 165.0 0.0 0
110.00 MNST1431V110 10.30 0.00 10.60 115.0 13.80 84.0 0.0 0
111.00 MNST1431V111 0.00 0.00 11.80 28.0 14.90 30.0 0.0 0
112.00 MNST1431V112 0.00 0.00 12.60 54.0 15.80 46.0 0.0 0
113.00 MNST1431V113 0.00 0.00 13.50 29.0 17.00 45.0 0.0 0
114.00 MNST1431V114 0.00 0.00 14.50 29.0 18.00 45.0 0.0 0
115.00 MNST1431V115 15.30 0.00 15.50 29.0 19.00 45.0 0.0 0
120.00 MNST1431V120 0.00 0.00 20.10 9.0 24.30 11.0 0.0 0
125.00 MNST1431V125 0.00 0.00 25.40 82.0 29.00 40.0 0.0 0