65.42 Up +1.55 +2.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.MNST4DJC050000 NA NA NA NA 14.200 15.7 NA NA
55.000 126.2.MNST4DJC055000 NA NA NA NA 9.200 10.7 NA NA
57.500 126.2.MNST4DJC057500 NA NA NA NA 6.700 8.2 NA NA
60.000 126.2.MNST4DJC060000 NA NA NA NA 4.200 5.5 NA NA
61.500 126.2.MNST4DJC061500 NA NA NA NA 3.700 4.1 NA NA
62.000 126.2.MNST4DJC062000 NA NA NA NA 3.300 3.6 NA NA
62.500 126.2.MNST4DJC062500 NA NA NA NA 2.850 3.2 NA NA
63.000 126.2.MNST4DJC063000 NA NA NA NA 2.350 2.65 NA NA
63.500 126.2.MNST4DJC063500 NA NA NA NA 1.850 2.2 NA NA
64.000 126.2.MNST4DJC064000 NA NA NA NA 1.400 1.75 NA NA
64.500 126.2.MNST4DJC064500 NA NA NA NA 1.050 1.35 NA NA
65.000 126.2.MNST4DJC065000 0.70 +0.10 +16.67% 0.53 0.700 0.95 10 180
65.500 126.2.MNST4DJC065500 0.65 +0.05 +8.33% 0.7 0.500 0.7 23 25
66.000 126.2.MNST4DJC066000 0.50 -0.20 -28.57% 0.45 0.300 0.45 15 23
66.500 126.2.MNST4DJC066500 0.40 -0.20 -33.33% 0.35 0.200 0.35 11 19
67.000 126.2.MNST4DJC067000 0.35 +0.35 NA 0.25 0.100 0.25 31 29
67.500 126.2.MNST4DJC067500 0.15 -0.30 -66.67% 0.25 0.100 0.25 1 288
68.000 126.2.MNST4DJC068000 NA NA NA NA 0.050 0.2 NA NA
68.500 126.2.MNST4DJC068500 1.15 +1.15 NA 0.2 0.050 0.2 2 2
69.000 126.2.MNST4DJC069000 0.20 +0.20 NA 0.2 NA 0.2 6 6
69.500 126.2.MNST4DJC069500 0.65 +0.65 NA 0.15 NA 0.15 5 5
70.000 126.2.MNST4DJC070000 0.05 -0.01 -16.67% 0.15 NA 0.15 1 4,748
70.500 126.2.MNST4DJC070500 0.15 -0.22 -59.46% 0.15 NA 0.15 11 25
71.000 126.2.MNST4DJC071000 NA NA NA NA NA 0.15 NA NA
71.500 126.2.MNST4DJC071500 NA NA NA NA NA 0.1 NA NA
72.000 126.2.MNST4DJC072000 NA NA NA NA NA 0.1 NA NA
72.500 126.2.MNST4DJC072500 0.07 +0.02 +40.00% 0.1 NA 0.1 3 847
73.000 126.2.MNST4DJC073000 NA NA NA NA NA 0.1 NA NA
73.500 126.2.MNST4DJC073500 NA NA NA NA NA 0.1 NA NA
74.000 126.2.MNST4DJC074000 NA NA NA NA NA 0.1 NA NA
74.500 126.2.MNST4DJC074500 NA NA NA NA NA 0.1 NA NA
75.000 126.2.MNST4DJC075000 0.02 -0.03 -60.00% 0.05 NA 0.05 8 1,984
77.500 126.2.MNST4DJC077500 0.10 unch unch 0.05 NA 0.05 10 420
80.000 126.2.MNST4DJC080000 0.05 -0.13 -72.22% 0.05 NA 0.05 20 153
82.500 126.2.MNST4DJC082500 0.07 -0.14 -66.67% 0.05 NA 0.05 8 26
85.000 126.2.MNST4DJC085000 0.04 -0.16 -80.00% 0.05 NA 0.05 8 67
90.000 126.2.MNST4DJC090000 0.10 unch unch 0.05 NA 0.05 1 2
APRIL 19, 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.MNST4PJC050000 NA NA NA NA NA 0.05 NA NA
55.000 126.2.MNST4PJC055000 0.10 +0.10 NA 0.05 NA 0.05 5 5
57.500 126.2.MNST4PJC057500 0.06 +0.06 NA 0.05 NA 0.05 10 10
60.000 126.2.MNST4PJC060000 0.20 +0.07 +53.85% 0.05 NA 0.05 2 12
61.500 126.2.MNST4PJC061500 0.43 +0.18 +72.00% 0.1 0.050 0.1 13 14
62.000 126.2.MNST4PJC062000 0.30 +0.30 NA 0.1 NA 0.1 4 4
62.500 126.2.MNST4PJC062500 0.45 -0.25 -35.71% 0.1 0.050 0.1 1 16
63.000 126.2.MNST4PJC063000 0.40 +0.40 NA 0.15 0.050 0.15 1 1
63.500 126.2.MNST4PJC063500 0.20 -0.85 -80.95% 0.2 0.050 0.2 4 9
64.000 126.2.MNST4PJC064000 0.38 -0.57 -60.00% 0.25 0.150 0.25 5 24
64.500 126.2.MNST4PJC064500 1.25 +1.25 NA 0.35 0.200 0.35 4 4
65.000 126.2.MNST4PJC065000 0.90 -0.60 -40.00% 0.5 0.350 0.5 10 1,723
65.500 126.2.MNST4PJC065500 1.95 +0.10 +5.41% 0.67 0.600 0.75 201 208
66.000 126.2.MNST4PJC066000 NA NA NA NA 0.900 1.25 NA NA
66.500 126.2.MNST4PJC066500 NA NA NA NA 1.250 1.6 NA NA
67.000 126.2.MNST4PJC067000 1.25 +1.25 NA 0.42 1.650 2 1 1
67.500 126.2.MNST4PJC067500 2.66 -1.04 -28.11% 0.37 2.050 2.45 9 358
68.000 126.2.MNST4PJC068000 1.70 +1.70 NA 0.32 2.500 2.9 46 45
68.500 126.2.MNST4PJC068500 2.05 +2.05 NA 0.32 2.950 3.4 45 45
69.000 126.2.MNST4PJC069000 NA NA NA NA 3.400 4.2 NA NA
69.500 126.2.MNST4PJC069500 NA NA NA NA 3.800 4.7 NA NA
70.000 126.2.MNST4PJC070000 4.73 -1.47 -23.71% 1.12 4.400 5.7 78 470
70.500 126.2.MNST4PJC070500 4.40 +4.40 NA 1.42 4.800 6.5 7 7
71.000 126.2.MNST4PJC071000 NA NA NA NA 5.300 7.4 NA NA
71.500 126.2.MNST4PJC071500 NA NA NA NA 5.900 8.5 NA NA
72.000 126.2.MNST4PJC072000 NA NA NA NA 6.300 9 NA NA
72.500 126.2.MNST4PJC072500 7.60 -0.80 -9.52% 0.32 6.900 7.4 18 156
73.000 126.2.MNST4PJC073000 NA NA NA NA 7.300 10 NA NA
73.500 126.2.MNST4PJC073500 NA NA NA NA 7.800 10.5 NA NA
74.000 126.2.MNST4PJC074000 NA NA NA NA 8.300 11 NA NA
74.500 126.2.MNST4PJC074500 NA NA NA NA 8.800 10.8 NA NA
75.000 126.2.MNST4PJC075000 8.10 +3.16 +63.97% 1.72 9.400 11.3 1 124
77.500 126.2.MNST4PJC077500 5.09 -0.61 -10.70% 1.42 11.700 13.5 1 2
80.000 126.2.MNST4PJC080000 6.20 +6.20 NA 1.42 14.300 16 21 21
82.500 126.2.MNST4PJC082500 8.80 +8.80 NA 1.42 16.800 18.5 10 10
85.000 126.2.MNST4PJC085000 NA NA NA NA 19.200 22 NA NA
90.000 126.2.MNST4PJC090000 NA NA NA NA 24.100 26.4 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 6:16 AM ET