88.49Down-0.55-0.62%Today's Close  |  88.58 +0.09 +0.11% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.MNST4HMC050000 NA NA NA NA 38.000 39.2 NA NA
55.000 126.2.MNST4HMC055000 NA NA NA NA 33.200 34.1 NA NA
57.500 126.2.MNST4HMC057500 NA NA NA NA 30.700 31.6 NA NA
60.000 126.2.MNST4HMC060000 NA NA NA NA 28.200 29.1 NA NA
62.000 126.2.MNST4HMC062000 NA NA NA NA 26.200 27.1 NA NA
62.500 126.2.MNST4HMC062500 NA NA NA NA 25.700 26.6 NA NA
63.000 126.2.MNST4HMC063000 NA NA NA NA 25.200 26.1 NA NA
63.500 126.2.MNST4HMC063500 NA NA NA NA 24.700 25.6 NA NA
64.000 126.2.MNST4HMC064000 NA NA NA NA 24.200 25.1 NA NA
64.500 126.2.MNST4HMC064500 NA NA NA NA 23.700 24.6 NA NA
65.000 126.2.MNST4HMC065000 NA NA NA NA 23.200 24.1 NA NA
65.500 126.2.MNST4HMC065500 NA NA NA NA 22.700 23.6 NA NA
66.000 126.2.MNST4HMC066000 1.90 -3.20 -62.75% 1.21 21.800 23.7 5 11
66.500 126.2.MNST4HMC066500 1.85 +0.05 +2.78% 0.61 21.700 22.6 7 41
67.000 126.2.MNST4HMC067000 1.57 +0.13 +9.03% 0.91 20.900 22.4 37 25
67.500 126.2.MNST4HMC067500 24.00 +20.09 +513.81% 0.61 20.700 21.6 1 32
68.000 126.2.MNST4HMC068000 4.10 +1.80 +78.26% 0.61 20.200 21.1 3 15
68.500 126.2.MNST4HMC068500 1.25 +0.05 +4.17% 0.61 19.700 20.6 16 25
69.000 126.2.MNST4HMC069000 22.05 +19.60 +800.00% 0.61 19.200 20.1 2 2
69.500 126.2.MNST4HMC069500 2.80 +1.20 +75.00% 0.61 18.700 19.6 15 51
70.000 126.2.MNST4HMC070000 23.83 +21.43 +892.92% 0.61 18.200 19.1 1 19
70.500 126.2.MNST4HMC070500 19.50 -1.15 -5.57% 0.71 17.400 18.7 1 17
71.000 126.2.MNST4HMC071000 1.62 +0.17 +11.72% 0.61 16.900 18.1 1 20
71.500 126.2.MNST4HMC071500 1.25 +0.01 +0.81% 0.61 16.400 17.6 15 44
72.000 126.2.MNST4HMC072000 21.54 +20.45 +1,876.15% 0.61 16.200 17.1 1 10
72.500 126.2.MNST4HMC072500 20.30 +19.65 +3,023.08% 0.61 15.700 16.6 3 17
73.000 126.2.MNST4HMC073000 NA NA NA NA 15.200 16.1 NA NA
73.500 126.2.MNST4HMC073500 0.65 +0.65 NA 1.01 14.800 16 9 9
74.000 126.2.MNST4HMC074000 19.70 +19.20 +3,840.00% 1.01 13.900 15.5 10 36
74.500 126.2.MNST4HMC074500 NA NA NA NA 13.700 14.6 NA NA
75.000 126.2.MNST4HMC075000 NA NA NA NA 13.200 14.1 NA NA
76.000 126.2.MNST4HMC076000 0.25 +0.25 NA 0.61 12.300 13.1 4 4
77.000 126.2.MNST4HMC077000 NA NA NA NA 10.900 12.5 NA NA
78.000 126.2.MNST4HMC078000 15.30 +15.15 +10,100.00% 0.61 10.300 11.1 1 4
79.000 126.2.MNST4HMC079000 NA NA NA NA 9.300 10.1 NA NA
80.000 126.2.MNST4HMC080000 9.50 -3.48 -26.81% 0.51 8.300 9 4 23
81.000 126.2.MNST4HMC081000 0.05 +0.05 NA 0.61 7.300 8.1 4 4
82.000 126.2.MNST4HMC082000 11.60 +11.55 +23,100.00% 0.61 6.300 7.1 10 14
83.000 126.2.MNST4HMC083000 NA NA NA NA 4.800 6.7 NA NA
84.000 126.2.MNST4HMC084000 4.60 +4.60 NA 0.41 4.300 4.9 5 NA
85.000 126.2.MNST4HMC085000 4.20 -4.16 -49.76% 0.51 3.400 4 60 65
86.000 126.2.MNST4HMC086000 3.20 +3.20 NA 0.51 2.450 3 8 7
87.000 126.2.MNST4HMC087000 NA NA NA NA 1.350 2.15 NA NA
88.000 126.2.MNST4HMC088000 1.00 -0.48 -32.43% 0.76 1.100 1.25 212 231
89.000 126.2.MNST4HMC089000 0.65 -0.60 -48.00% 0.8 0.600 0.8 46 58
90.000 126.2.MNST4HMC090000 0.35 -0.45 -56.25% 0.45 0.300 0.45 95 428
91.000 126.2.MNST4HMC091000 0.15 -0.29 -65.91% 0.3 0.050 0.3 15 126
92.000 126.2.MNST4HMC092000 0.30 -0.35 -53.85% 0.2 NA 0.2 24 329
93.000 126.2.MNST4HMC093000 0.40 +0.02 +5.26% 0.1 NA 0.1 5 107
94.000 126.2.MNST4HMC094000 0.10 -0.40 -80.00% 0.1 NA 0.1 91 159
95.000 126.2.MNST4HMC095000 0.05 -0.13 -72.22% 0.15 NA 0.15 6 287
96.000 126.2.MNST4HMC096000 0.10 -1.49 -93.71% 0.1 NA 0.1 312 172
97.000 126.2.MNST4HMC097000 0.20 -0.85 -80.95% 0.1 NA 0.1 228 107
98.000 126.2.MNST4HMC098000 0.05 -0.90 -94.74% 0.1 NA 0.1 5 49
99.000 126.2.MNST4HMC099000 0.05 -0.05 -50.00% 0.1 NA 0.1 10 209
100.000 126.2.MNST4HMC100000 0.05 -0.65 -92.86% 0.05 NA 0.05 42 175
101.000 126.2.MNST4HMC101000 0.05 -0.55 -91.67% 0.1 NA 0.1 47 126
102.000 126.2.MNST4HMC102000 0.05 -0.41 -89.13% 0.1 NA 0.1 10 146
103.000 126.2.MNST4HMC103000 0.05 -0.25 -83.33% 0.1 NA 0.1 100 136
104.000 126.2.MNST4HMC104000 0.50 +0.50 NA 0.1 NA 0.1 21 21
105.000 126.2.MNST4HMC105000 0.25 +0.25 NA 0.1 NA 0.1 5 6
110.000 126.2.MNST4HMC110000 NA NA NA NA NA 0.1 NA NA
115.000 126.2.MNST4HMC115000 NA NA NA NA NA 0.1 NA NA
120.000 126.2.MNST4HMC120000 NA NA NA NA NA 0.1 NA NA
125.000 126.2.MNST4HMC125000 NA NA NA NA NA 0.1 NA NA
130.000 126.2.MNST4HMC130000 NA NA NA NA NA 0.1 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.MNST4TMC050000 NA NA NA NA NA 0.1 NA NA
55.000 126.2.MNST4TMC055000 NA NA NA NA NA 0.1 NA NA
57.500 126.2.MNST4TMC057500 0.25 +0.25 NA 0.1 NA 0.1 1 1
60.000 126.2.MNST4TMC060000 0.09 -0.31 -77.50% 0.1 NA 0.1 1 1
62.000 126.2.MNST4TMC062000 NA NA NA NA NA 0.1 NA NA
62.500 126.2.MNST4TMC062500 1.00 +1.00 NA 0.1 NA 0.1 1 1
63.000 126.2.MNST4TMC063000 1.32 +0.32 +32.00% 0.05 NA 0.05 10 14
63.500 126.2.MNST4TMC063500 1.80 +0.70 +63.64% 0.05 NA 0.05 10 14
64.000 126.2.MNST4TMC064000 NA NA NA NA NA 0.1 NA NA
64.500 126.2.MNST4TMC064500 NA NA NA NA NA 0.1 NA NA
65.000 126.2.MNST4TMC065000 2.20 +0.19 +9.45% 0.05 NA 0.05 14 42
65.500 126.2.MNST4TMC065500 2.50 +2.50 NA 0.1 NA 0.1 5 5
66.000 126.2.MNST4TMC066000 2.30 -0.20 -8.00% 0.1 NA 0.1 1 8
66.500 126.2.MNST4TMC066500 0.05 -0.30 -85.71% 0.1 NA 0.1 2 2
67.000 126.2.MNST4TMC067000 0.50 +0.50 NA 0.1 NA 0.1 10 5
67.500 126.2.MNST4TMC067500 NA NA NA NA NA 0.1 NA NA
68.000 126.2.MNST4TMC068000 0.05 -0.31 -86.11% 0.1 NA 0.1 5 28
68.500 126.2.MNST4TMC068500 0.15 -0.55 -78.57% 0.1 NA 0.1 1 20
69.000 126.2.MNST4TMC069000 0.40 -0.20 -33.33% 0.1 NA 0.1 4 51
69.500 126.2.MNST4TMC069500 0.50 +0.50 NA 0.1 NA 0.1 27 27
70.000 126.2.MNST4TMC070000 0.80 -0.45 -36.00% 0.1 NA 0.1 6 29
70.500 126.2.MNST4TMC070500 0.05 -0.85 -94.44% 0.1 NA 0.1 5 6
71.000 126.2.MNST4TMC071000 1.50 -1.15 -43.40% 0.1 NA 0.1 5 14
71.500 126.2.MNST4TMC071500 NA NA NA NA NA 0.1 NA NA
72.000 126.2.MNST4TMC072000 1.89 +1.89 NA 0.1 NA 0.1 2 3
72.500 126.2.MNST4TMC072500 NA NA NA NA NA 0.1 NA NA
73.000 126.2.MNST4TMC073000 NA NA NA NA NA 0.1 NA NA
73.500 126.2.MNST4TMC073500 NA NA NA NA NA 0.1 NA NA
74.000 126.2.MNST4TMC074000 NA NA NA NA NA 0.1 NA NA
74.500 126.2.MNST4TMC074500 NA NA NA NA NA 0.1 NA NA
75.000 126.2.MNST4TMC075000 NA NA NA NA NA 0.1 NA NA
76.000 126.2.MNST4TMC076000 NA NA NA NA NA 0.1 NA NA
77.000 126.2.MNST4TMC077000 NA NA NA NA NA 0.1 NA NA
78.000 126.2.MNST4TMC078000 0.17 +0.17 NA 0.1 NA 0.1 20 20
79.000 126.2.MNST4TMC079000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.MNST4TMC080000 0.10 +0.10 NA 0.1 NA 0.1 88 88
81.000 126.2.MNST4TMC081000 0.05 +0.05 NA 0.1 NA 0.1 55 55
82.000 126.2.MNST4TMC082000 0.06 unch unch 0.15 NA 0.15 6 20
83.000 126.2.MNST4TMC083000 0.17 -0.08 -32.00% 0.2 NA 0.2 15 132
84.000 126.2.MNST4TMC084000 0.34 -0.31 -47.69% 0.2 NA 0.2 23 66
85.000 126.2.MNST4TMC085000 0.15 -0.10 -40.00% 0.1 0.050 0.1 22 250
86.000 126.2.MNST4TMC086000 0.15 -0.15 -50.00% 0.3 0.100 0.3 41 147
87.000 126.2.MNST4TMC087000 0.45 +0.05 +12.50% 0.5 0.300 0.5 3 96
88.000 126.2.MNST4TMC088000 0.80 unch unch 0.85 0.500 0.85 33 124
89.000 126.2.MNST4TMC089000 1.15 +0.10 +9.52% 0.74 0.950 1.25 18 261
90.000 126.2.MNST4TMC090000 2.10 +0.20 +10.53% 0.44 1.550 1.95 382 615
91.000 126.2.MNST4TMC091000 2.40 -0.90 -27.27% 0.19 2.350 2.7 4 73
92.000 126.2.MNST4TMC092000 3.90 -0.10 -2.50% 0.19 3.200 3.7 1 70
93.000 126.2.MNST4TMC093000 4.71 +0.61 +14.88% 0.29 4.100 4.8 2 70
94.000 126.2.MNST4TMC094000 5.50 -0.50 -8.33% 0.19 5.100 5.7 5 15
95.000 126.2.MNST4TMC095000 6.60 +3.30 +100.00% 0.19 5.900 6.7 35 12
96.000 126.2.MNST4TMC096000 4.00 +4.00 NA 0.19 6.900 7.7 312 213
97.000 126.2.MNST4TMC097000 7.10 +7.10 NA 0.59 7.600 9.1 1 1
98.000 126.2.MNST4TMC098000 NA NA NA NA 8.500 10.1 NA NA
99.000 126.2.MNST4TMC099000 NA NA NA NA 9.900 10.8 NA NA
100.000 126.2.MNST4TMC100000 10.70 +3.70 +52.86% 0.69 10.300 12.2 2 46
101.000 126.2.MNST4TMC101000 NA NA NA NA 11.900 12.8 NA NA
102.000 126.2.MNST4TMC102000 NA NA NA NA 12.900 13.8 NA NA
103.000 126.2.MNST4TMC103000 NA NA NA NA 13.900 14.8 NA NA
104.000 126.2.MNST4TMC104000 NA NA NA NA 14.900 16 NA NA
105.000 126.2.MNST4TMC105000 NA NA NA NA 15.900 16.8 NA NA
110.000 126.2.MNST4TMC110000 NA NA NA NA 20.900 21.8 NA NA
115.000 126.2.MNST4TMC115000 NA NA NA NA 25.900 27.2 NA NA
120.000 126.2.MNST4TMC120000 NA NA NA NA 30.900 31.8 NA NA
125.000 126.2.MNST4TMC125000 NA NA NA NA 35.900 36.8 NA NA
130.000 126.2.MNST4TMC130000 NA NA NA NA 40.900 41.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:29 PM ET