63.96 Down -0.90 -1.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.MNST4H1C050000 NA NA NA NA 12.800 16.2 NA NA
52.500 126.2.MNST4H1C052500 NA NA NA NA 10.300 13.8 NA NA
55.000 126.2.MNST4H1C055000 NA NA NA NA 8.500 10.4 NA NA
57.500 126.2.MNST4H1C057500 NA NA NA NA 6.100 7.7 NA NA
58.500 126.2.MNST4H1C058500 NA NA NA NA 5.200 6.6 NA NA
59.000 126.2.MNST4H1C059000 NA NA NA NA 4.700 6 NA NA
59.500 126.2.MNST4H1C059500 NA NA NA NA 4.200 6.1 NA NA
60.000 126.2.MNST4H1C060000 NA NA NA NA 3.700 5.3 NA NA
60.500 126.2.MNST4H1C060500 NA NA NA NA 3.200 4.8 NA NA
61.000 126.2.MNST4H1C061000 NA NA NA NA 2.700 4 NA NA
61.500 126.2.MNST4H1C061500 NA NA NA NA 2.250 3.5 NA NA
62.000 126.2.MNST4H1C062000 3.98 +3.98 NA 1.14 1.850 3.1 5 5
62.500 126.2.MNST4H1C062500 NA NA NA NA 1.400 2.55 NA NA
63.000 126.2.MNST4H1C063000 NA NA NA NA 1.050 2.1 NA NA
63.500 126.2.MNST4H1C063500 2.46 -7.22 -74.59% 1.19 0.650 1.65 5 5
64.000 126.2.MNST4H1C064000 NA NA NA NA 0.400 0.95 NA NA
64.500 126.2.MNST4H1C064500 1.65 +1.65 NA 0.75 0.250 0.75 5 5
65.000 126.2.MNST4H1C065000 0.40 -0.30 -42.86% 0.5 0.150 0.5 3 20
65.500 126.2.MNST4H1C065500 0.85 -0.02 -2.30% 0.25 0.100 0.25 21 22
66.000 126.2.MNST4H1C066000 0.60 +0.60 NA 0.3 0.050 0.3 22 22
66.500 126.2.MNST4H1C066500 0.45 -0.40 -47.06% 0.4 0.050 0.4 16 56
67.000 126.2.MNST4H1C067000 0.55 -0.45 -45.00% 0.2 0.100 0.2 24 61
67.500 126.2.MNST4H1C067500 0.30 -0.37 -55.22% 0.35 NA 0.35 11 21
68.000 126.2.MNST4H1C068000 0.20 -0.35 -63.64% 0.35 NA 0.35 1 10
68.500 126.2.MNST4H1C068500 0.15 -0.15 -50.00% 0.35 NA 0.35 2 23
69.000 126.2.MNST4H1C069000 0.15 -0.10 -40.00% 0.35 NA 0.35 22 130
69.500 126.2.MNST4H1C069500 3.40 +3.40 NA 0.35 NA 0.35 14 14
70.000 126.2.MNST4H1C070000 0.20 -0.12 -37.50% 0.35 NA 0.35 10 77
70.500 126.2.MNST4H1C070500 0.30 -0.05 -14.29% 0.35 NA 0.35 20 144
71.000 126.2.MNST4H1C071000 0.10 -0.13 -56.52% 0.35 NA 0.35 40 136
71.500 126.2.MNST4H1C071500 0.15 +0.15 NA 0.35 NA 0.35 9 9
72.000 126.2.MNST4H1C072000 0.14 -0.01 -6.67% 0.35 NA 0.35 51 123
72.500 126.2.MNST4H1C072500 0.25 -0.05 -16.67% 0.3 NA 0.3 24 62
73.000 126.2.MNST4H1C073000 0.10 unch unch 0.25 NA 0.25 1 567
73.500 126.2.MNST4H1C073500 0.10 +0.10 NA 0.3 NA 0.3 1 1
74.000 126.2.MNST4H1C074000 0.10 -0.05 -33.33% 0.3 NA 0.3 1 322
74.500 126.2.MNST4H1C074500 NA NA NA NA NA 0.3 NA NA
75.000 126.2.MNST4H1C075000 0.45 -0.15 -25.00% 0.3 NA 0.3 20 40
76.000 126.2.MNST4H1C076000 1.55 +1.55 NA 0.3 NA 0.3 3 3
77.000 126.2.MNST4H1C077000 0.10 -0.32 -76.19% 0.3 NA 0.3 2 13
78.000 126.2.MNST4H1C078000 0.25 -0.53 -67.95% 0.5 NA 0.5 30 11
79.000 126.2.MNST4H1C079000 0.30 +0.30 NA 0.3 NA 0.3 2 3
80.000 126.2.MNST4H1C080000 0.55 +0.55 NA 0.3 NA 0.3 10 10
85.000 126.2.MNST4H1C085000 NA NA NA NA NA 0.3 NA NA
AUGUST 1, 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.MNST4T1C050000 NA NA NA NA NA 0.3 NA NA
52.500 126.2.MNST4T1C052500 NA NA NA NA NA 0.3 NA NA
55.000 126.2.MNST4T1C055000 NA NA NA NA NA 0.3 NA NA
57.500 126.2.MNST4T1C057500 NA NA NA NA NA 0.3 NA NA
58.500 126.2.MNST4T1C058500 NA NA NA NA NA 0.35 NA NA
59.000 126.2.MNST4T1C059000 NA NA NA NA NA 0.35 NA NA
59.500 126.2.MNST4T1C059500 NA NA NA NA NA 0.35 NA NA
60.000 126.2.MNST4T1C060000 0.15 -0.40 -72.73% 0.35 NA 0.35 1 12
60.500 126.2.MNST4T1C060500 NA NA NA NA NA 0.35 NA NA
61.000 126.2.MNST4T1C061000 NA NA NA NA NA 0.35 NA NA
61.500 126.2.MNST4T1C061500 NA NA NA NA NA 0.35 NA NA
62.000 126.2.MNST4T1C062000 NA NA NA NA NA 0.35 NA NA
62.500 126.2.MNST4T1C062500 NA NA NA NA NA 0.25 NA NA
63.000 126.2.MNST4T1C063000 0.25 -0.15 -37.50% 0.3 0.100 0.3 5 21
63.500 126.2.MNST4T1C063500 0.45 +0.45 NA 0.55 0.150 0.55 1 1
64.000 126.2.MNST4T1C064000 0.65 +0.35 +116.67% 0.61 0.350 0.65 77 77
64.500 126.2.MNST4T1C064500 0.95 +0.40 +72.73% 0.56 0.500 1.1 55 74
65.000 126.2.MNST4T1C065000 1.00 unch unch 0.46 0.600 1.5 2 15
65.500 126.2.MNST4T1C065500 1.75 +0.62 +54.87% 0.41 1.050 1.95 20 31
66.000 126.2.MNST4T1C066000 0.50 +0.50 NA 0.36 1.350 2.4 10 10
66.500 126.2.MNST4T1C066500 1.25 +0.60 +92.31% 0.36 1.650 2.9 18 53
67.000 126.2.MNST4T1C067000 0.99 -0.61 -38.13% 0.36 2.200 3.4 5 7
67.500 126.2.MNST4T1C067500 2.85 +1.85 +185.00% 0.36 2.650 3.9 5 7
68.000 126.2.MNST4T1C068000 NA NA NA NA 3.100 4.4 NA NA
68.500 126.2.MNST4T1C068500 4.10 +2.75 +203.70% 0.36 3.600 4.9 3 10
69.000 126.2.MNST4T1C069000 4.40 +2.85 +183.87% 0.26 4.000 5.3 24 38
69.500 126.2.MNST4T1C069500 1.75 -1.85 -51.39% 0.36 4.100 5.9 6 7
70.000 126.2.MNST4T1C070000 NA NA NA NA 5.100 6.4 NA NA
70.500 126.2.MNST4T1C070500 NA NA NA NA 5.100 6.9 NA NA
71.000 126.2.MNST4T1C071000 NA NA NA NA 6.000 7.4 NA NA
71.500 126.2.MNST4T1C071500 3.50 +3.50 NA 0.76 5.300 8.3 7 7
72.000 126.2.MNST4T1C072000 3.60 +3.60 NA 1.16 5.700 9.2 7 7
72.500 126.2.MNST4T1C072500 NA NA NA NA 6.300 9.7 NA NA
73.000 126.2.MNST4T1C073000 3.60 +0.50 +16.13% 1.06 8.000 10.1 13 20
73.500 126.2.MNST4T1C073500 NA NA NA NA 7.300 10.7 NA NA
74.000 126.2.MNST4T1C074000 NA NA NA NA 7.700 11.2 NA NA
74.500 126.2.MNST4T1C074500 7.80 +3.90 +100.00% 0.76 8.300 11.3 11 20
75.000 126.2.MNST4T1C075000 4.30 +4.30 NA 0.76 8.800 11.8 1 1
76.000 126.2.MNST4T1C076000 NA NA NA NA 9.700 13.2 NA NA
77.000 126.2.MNST4T1C077000 NA NA NA NA 10.900 14.2 NA NA
78.000 126.2.MNST4T1C078000 NA NA NA NA 11.900 15.2 NA NA
79.000 126.2.MNST4T1C079000 NA NA NA NA 13.100 16.2 NA NA
80.000 126.2.MNST4T1C080000 NA NA NA NA 13.900 17.2 NA NA
85.000 126.2.MNST4T1C085000 NA NA NA NA 18.900 22.2 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 11:54 PM ET