86.48 Down -0.56 -0.64%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.MNST4HTC055000 NA NA NA NA 30.500 33.6 NA NA
57.500 126.2.MNST4HTC057500 NA NA NA NA 28.000 30.7 NA NA
60.000 126.2.MNST4HTC060000 NA NA NA NA 25.500 28.7 NA NA
62.000 126.2.MNST4HTC062000 NA NA NA NA 23.500 26.7 NA NA
62.500 126.2.MNST4HTC062500 NA NA NA NA 23.000 26.2 NA NA
63.000 126.2.MNST4HTC063000 NA NA NA NA 22.500 25.2 NA NA
63.500 126.2.MNST4HTC063500 NA NA NA NA 22.000 25.2 NA NA
64.000 126.2.MNST4HTC064000 3.00 +3.00 NA 1.92 21.500 24.4 3 3
64.500 126.2.MNST4HTC064500 NA NA NA NA 21.000 24.1 NA NA
65.000 126.2.MNST4HTC065000 5.00 +2.45 +96.08% 1.62 20.800 23.1 5 6
65.500 126.2.MNST4HTC065500 4.20 +1.70 +68.00% 2.12 20.000 23.1 1 1
66.000 126.2.MNST4HTC066000 2.60 +2.60 NA 2.02 19.300 22.5 8 8
66.500 126.2.MNST4HTC066500 NA NA NA NA 19.600 21.2 NA NA
67.000 126.2.MNST4HTC067000 NA NA NA NA 18.600 21.7 NA NA
67.500 126.2.MNST4HTC067500 NA NA NA NA 18.600 20.2 NA NA
68.000 126.2.MNST4HTC068000 NA NA NA NA 17.700 20.5 NA 12
68.500 126.2.MNST4HTC068500 NA NA NA NA 17.000 20 NA NA
69.000 126.2.MNST4HTC069000 2.05 +2.05 NA 1.22 17.100 18.7 1 1
69.500 126.2.MNST4HTC069500 NA NA NA NA 16.000 19 NA NA
70.000 126.2.MNST4HTC070000 1.00 +1.00 NA 2.62 15.300 19.1 1 1
70.500 126.2.MNST4HTC070500 22.70 +20.70 +1,035.00% 2.12 15.000 18.1 5 5
71.000 126.2.MNST4HTC071000 1.60 +1.60 NA 2.22 14.500 17.7 1 1
71.500 126.2.MNST4HTC071500 1.60 +0.30 +23.08% 1.72 14.000 16.7 14 10
72.000 126.2.MNST4HTC072000 15.70 +14.25 +982.76% 2.12 13.300 16.6 2 7
72.500 126.2.MNST4HTC072500 0.95 +0.95 NA 2.12 12.800 16.1 7 8
73.000 126.2.MNST4HTC073000 1.10 +1.10 NA 1.62 12.400 15.1 1 1
73.500 126.2.MNST4HTC073500 NA NA NA NA 13.200 15.4 NA NA
74.000 126.2.MNST4HTC074000 1.15 +1.15 NA 1.32 12.400 13.8 10 10
74.500 126.2.MNST4HTC074500 NA NA NA NA 11.400 13.5 NA NA
75.000 126.2.MNST4HTC075000 NA NA NA NA 11.300 12.7 NA NA
76.000 126.2.MNST4HTC076000 NA NA NA NA 10.300 11.7 NA NA
77.000 126.2.MNST4HTC077000 NA NA NA NA 9.600 10.6 NA NA
78.000 126.2.MNST4HTC078000 NA NA NA NA 8.600 9.7 NA NA
79.000 126.2.MNST4HTC079000 NA NA NA NA 7.100 9 NA NA
80.000 126.2.MNST4HTC080000 9.70 -4.10 -29.71% 1.42 6.100 7.9 5 5
81.000 126.2.MNST4HTC081000 NA NA NA NA 5.800 6.6 NA NA
82.000 126.2.MNST4HTC082000 5.00 +0.50 +11.11% 1.22 4.600 5.7 62 27
83.000 126.2.MNST4HTC083000 4.50 -1.40 -23.73% 0.72 3.800 4.2 26 15
84.000 126.2.MNST4HTC084000 NA NA NA NA 2.700 3.5 NA NA
85.000 126.2.MNST4HTC085000 2.30 +0.30 +15.00% 0.97 2.100 2.45 8 403
86.000 126.2.MNST4HTC086000 1.80 +0.35 +24.14% 1.22 1.400 1.7 24 78
87.000 126.2.MNST4HTC087000 1.12 +0.22 +24.44% 1.05 0.800 1.05 138 99
88.000 126.2.MNST4HTC088000 0.70 +0.05 +7.69% 0.65 0.400 0.65 46 653
89.000 126.2.MNST4HTC089000 0.35 +0.03 +9.38% 0.4 0.150 0.4 518 573
90.000 126.2.MNST4HTC090000 0.25 +0.03 +13.64% 0.3 0.100 0.3 392 836
91.000 126.2.MNST4HTC091000 0.14 -0.11 -44.00% 0.2 NA 0.2 18 58
92.000 126.2.MNST4HTC092000 0.10 -0.45 -81.82% 0.15 NA 0.15 10 44
93.000 126.2.MNST4HTC093000 0.39 -0.01 -2.50% 0.1 NA 0.1 10 73
94.000 126.2.MNST4HTC094000 0.06 -0.04 -40.00% 0.1 NA 0.1 28 96
95.000 126.2.MNST4HTC095000 0.15 -0.45 -75.00% 0.1 NA 0.1 1 23
96.000 126.2.MNST4HTC096000 0.06 -0.79 -92.94% 0.1 NA 0.1 1 2
97.000 126.2.MNST4HTC097000 NA NA NA NA NA 0.1 NA NA
98.000 126.2.MNST4HTC098000 0.05 -0.40 -88.89% 0.1 NA 0.1 10 12
99.000 126.2.MNST4HTC099000 NA NA NA NA NA 0.1 NA NA
100.000 126.2.MNST4HTC100000 0.55 +0.55 NA 0.1 NA 0.1 11 11
101.000 126.2.MNST4HTC101000 NA NA NA NA NA 0.1 NA NA
102.000 126.2.MNST4HTC102000 NA NA NA NA NA 0.1 NA NA
103.000 126.2.MNST4HTC103000 NA NA NA NA NA 0.1 NA NA
104.000 126.2.MNST4HTC104000 NA NA NA NA NA 0.1 NA NA
105.000 126.2.MNST4HTC105000 0.05 -0.10 -66.67% 0.1 NA 0.1 5 10
110.000 126.2.MNST4HTC110000 NA NA NA NA NA 0.1 NA NA
115.000 126.2.MNST4HTC115000 NA NA NA NA NA 0.1 NA NA
120.000 126.2.MNST4HTC120000 NA NA NA NA NA 0.1 NA NA
125.000 126.2.MNST4HTC125000 NA NA NA NA NA 0.1 NA NA
130.000 126.2.MNST4HTC130000 NA NA NA NA NA 0.1 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.MNST4TTC055000 NA NA NA NA NA 0.1 NA NA
57.500 126.2.MNST4TTC057500 NA NA NA NA NA 0.1 NA NA
60.000 126.2.MNST4TTC060000 NA NA NA NA NA 0.1 NA NA
62.000 126.2.MNST4TTC062000 0.17 -1.23 -87.86% 0.1 NA 0.1 2 1
62.500 126.2.MNST4TTC062500 NA NA NA NA NA 0.1 NA NA
63.000 126.2.MNST4TTC063000 NA NA NA NA NA 0.1 NA NA
63.500 126.2.MNST4TTC063500 NA NA NA NA NA 0.1 NA NA
64.000 126.2.MNST4TTC064000 0.29 +0.29 NA 0.1 NA 0.1 2 2
64.500 126.2.MNST4TTC064500 NA NA NA NA NA 0.1 NA NA
65.000 126.2.MNST4TTC065000 0.42 -2.08 -83.20% 0.1 NA 0.1 4 7
65.500 126.2.MNST4TTC065500 NA NA NA NA NA 0.1 NA NA
66.000 126.2.MNST4TTC066000 0.46 -0.39 -45.88% 0.1 NA 0.1 1 9
66.500 126.2.MNST4TTC066500 NA NA NA NA NA 0.1 NA NA
67.000 126.2.MNST4TTC067000 NA NA NA NA NA 0.1 NA NA
67.500 126.2.MNST4TTC067500 0.90 +0.90 NA 0.1 NA 0.1 5 5
68.000 126.2.MNST4TTC068000 0.75 +0.75 NA 0.1 NA 0.1 12 12
68.500 126.2.MNST4TTC068500 0.20 -0.80 -80.00% 0.1 NA 0.1 1 1
69.000 126.2.MNST4TTC069000 1.15 +1.15 NA 0.1 NA 0.1 1 1
69.500 126.2.MNST4TTC069500 NA NA NA NA NA 0.1 NA NA
70.000 126.2.MNST4TTC070000 0.05 -1.80 -97.30% 0.1 NA 0.1 19 19
70.500 126.2.MNST4TTC070500 2.85 +2.85 NA 0.1 NA 0.1 7 7
71.000 126.2.MNST4TTC071000 NA NA NA NA NA 0.1 NA NA
71.500 126.2.MNST4TTC071500 2.85 +2.85 NA 0.1 NA 0.1 1 1
72.000 126.2.MNST4TTC072000 0.10 +0.10 NA 0.1 NA 0.1 7 8
72.500 126.2.MNST4TTC072500 4.30 -3.70 -46.25% 0.1 NA 0.1 10 17
73.000 126.2.MNST4TTC073000 NA NA NA NA NA 0.1 NA NA
73.500 126.2.MNST4TTC073500 8.90 +8.90 NA 0.1 NA 0.1 3 5
74.000 126.2.MNST4TTC074000 0.05 +0.05 NA 0.1 NA 0.1 5 5
74.500 126.2.MNST4TTC074500 9.80 +9.80 NA 0.1 NA 0.1 9 9
75.000 126.2.MNST4TTC075000 NA NA NA NA NA 0.1 NA NA
76.000 126.2.MNST4TTC076000 NA NA NA NA NA 0.1 NA NA
77.000 126.2.MNST4TTC077000 NA NA NA NA NA 0.1 NA NA
78.000 126.2.MNST4TTC078000 0.05 +0.05 NA 0.1 NA 0.1 1 1
79.000 126.2.MNST4TTC079000 NA NA NA NA NA 0.1 NA NA
80.000 126.2.MNST4TTC080000 0.11 -0.14 -56.00% 0.1 NA 0.1 10 15
81.000 126.2.MNST4TTC081000 0.06 -0.15 -71.43% 0.1 NA 0.1 18 9
82.000 126.2.MNST4TTC082000 0.20 -0.42 -67.74% 0.1 NA 0.1 12 15
83.000 126.2.MNST4TTC083000 0.40 -0.10 -20.00% 0.2 NA 0.2 8 128
84.000 126.2.MNST4TTC084000 0.18 -0.32 -64.00% 0.25 NA 0.25 18 214
85.000 126.2.MNST4TTC085000 0.27 -0.33 -55.00% 0.4 0.150 0.4 22 463
86.000 126.2.MNST4TTC086000 0.50 -0.45 -47.37% 0.65 0.400 0.65 84 134
87.000 126.2.MNST4TTC087000 0.95 -0.60 -38.71% 0.58 0.750 1.1 144 188
88.000 126.2.MNST4TTC088000 1.60 -0.40 -20.00% 0.23 1.400 1.75 58 197
89.000 126.2.MNST4TTC089000 2.15 +0.05 +2.38% -0.07 2.050 2.45 62 96
90.000 126.2.MNST4TTC090000 2.95 -0.65 -18.06% -0.22 3.000 3.3 52 158
91.000 126.2.MNST4TTC091000 3.31 +0.11 +3.44% -0.22 3.800 4.3 5 58
92.000 126.2.MNST4TTC092000 5.46 +0.96 +21.33% -0.02 4.500 5.5 12 23
93.000 126.2.MNST4TTC093000 3.30 +3.30 NA 0.08 5.400 6.6 1 1
94.000 126.2.MNST4TTC094000 5.70 +0.40 +7.55% 0.08 6.600 7.6 2 29
95.000 126.2.MNST4TTC095000 6.85 +0.85 +14.17% -0.12 7.400 8.4 6 34
96.000 126.2.MNST4TTC096000 7.30 -0.70 -8.75% -0.12 8.400 9.4 1 44
97.000 126.2.MNST4TTC097000 NA NA NA NA 9.400 10.7 NA NA
98.000 126.2.MNST4TTC098000 7.00 +7.00 NA 0.48 10.300 12 21 11
99.000 126.2.MNST4TTC099000 9.20 +9.20 NA 0.38 11.200 12.9 15 15
100.000 126.2.MNST4TTC100000 NA NA NA NA 12.300 13.9 NA NA
101.000 126.2.MNST4TTC101000 NA NA NA NA 12.500 15.4 NA NA
102.000 126.2.MNST4TTC102000 NA NA NA NA 14.300 16.2 NA NA
103.000 126.2.MNST4TTC103000 13.00 +13.00 NA 1.18 15.000 17.7 1 1
104.000 126.2.MNST4TTC104000 NA NA NA NA 16.300 18.2 NA NA
105.000 126.2.MNST4TTC105000 NA NA NA NA 17.000 19.7 NA NA
110.000 126.2.MNST4TTC110000 NA NA NA NA 22.100 24.1 NA NA
115.000 126.2.MNST4TTC115000 NA NA NA NA 26.500 29.6 NA NA
120.000 126.2.MNST4TTC120000 NA NA NA NA 32.100 34.3 NA NA
125.000 126.2.MNST4TTC125000 NA NA NA NA 36.800 39.7 NA NA
130.000 126.2.MNST4TTC130000 NA NA NA NA 41.200 44.7 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 11:05 AM ET