90.37 Down -0.41 -0.45%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MNST4IKC040000 NA NA NA NA 49.000 51.2 NA NA
42.500 126.2.MNST4IKC042500 NA NA NA NA 46.500 48.8 NA NA
45.000 126.2.MNST4IKC045000 NA NA NA NA 44.000 46.1 NA 10
47.500 126.2.MNST4IKC047500 NA NA NA NA 41.500 43.7 NA NA
50.000 126.2.MNST4IKC050000 NA NA NA NA 39.000 40.8 NA 21
55.000 126.2.MNST4IKC055000 NA NA NA NA 34.500 35.8 NA 32
57.500 126.2.MNST4IKC057500 NA NA NA NA 31.900 33.3 NA 2
60.000 126.2.MNST4IKC060000 30.30 +19.70 +185.85% 0.43 29.400 30.8 14 105
62.500 126.2.MNST4IKC062500 27.90 +18.90 +210.00% 0.43 26.900 28.3 5 20
65.000 126.2.MNST4IKC065000 24.80 +2.00 +8.77% 0.43 24.400 25.8 5 250
67.500 126.2.MNST4IKC067500 23.40 +1.03 +4.60% 0.43 21.900 23.3 16 1,436
70.000 126.2.MNST4IKC070000 20.70 -0.70 -3.27% 0.43 19.600 20.8 13 592
72.500 126.2.MNST4IKC072500 18.23 +0.07 +0.39% 0.43 17.900 18.3 1 3,914
73.000 126.2.MNST4IKC073000 NA NA NA NA 16.000 18.2 NA NA
73.500 126.2.MNST4IKC073500 NA NA NA NA 16.000 17.7 NA NA
74.000 126.2.MNST4IKC074000 NA NA NA NA 15.500 17.2 NA NA
74.500 126.2.MNST4IKC074500 NA NA NA NA 15.000 16.7 NA NA
75.000 126.2.MNST4IKC075000 15.71 +0.11 +0.71% 0.43 14.500 15.8 1 1,702
76.000 126.2.MNST4IKC076000 NA NA NA NA 13.400 15.2 NA NA
77.500 126.2.MNST4IKC077500 14.00 +4.80 +52.17% 0.43 12.100 13.3 42 48
79.000 126.2.MNST4IKC079000 NA NA NA NA 10.500 11.8 NA NA
80.000 126.2.MNST4IKC080000 9.55 -0.51 -5.07% 0.43 9.500 10.8 2 389
81.000 126.2.MNST4IKC081000 NA NA NA NA 8.600 9.8 2 1
82.500 126.2.MNST4IKC082500 7.60 -0.93 -10.90% 0.43 7.100 8.3 2 297
84.000 126.2.MNST4IKC084000 4.00 +4.00 NA 0.43 5.700 6.8 4 4
85.000 126.2.MNST4IKC085000 4.90 -0.50 -9.26% 0.43 5.400 5.8 5 155
86.000 126.2.MNST4IKC086000 3.80 -1.20 -24.00% 0.43 3.600 4.8 2 73
87.500 126.2.MNST4IKC087500 2.10 -2.20 -51.16% 0.43 2.850 3.3 1 234
89.000 126.2.MNST4IKC089000 1.25 -0.36 -22.36% 0.53 1.550 1.9 5 155
90.000 126.2.MNST4IKC090000 0.80 -0.40 -33.33% 0.58 0.800 0.95 17 1,872
91.000 126.2.MNST4IKC091000 0.35 -0.20 -36.36% 0.4 0.300 0.4 37 187
92.500 126.2.MNST4IKC092500 0.16 -0.23 -58.97% 0.2 0.050 0.2 1 371
94.000 126.2.MNST4IKC094000 0.04 -0.12 -75.00% 0.1 NA 0.1 10 166
95.000 126.2.MNST4IKC095000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 566
96.000 126.2.MNST4IKC096000 0.25 -0.02 -7.41% 0.05 NA 0.05 10 30
97.500 126.2.MNST4IKC097500 0.07 -0.07 -50.00% 0.05 NA 0.05 1 75
99.000 126.2.MNST4IKC099000 0.05 -0.20 -80.00% 0.05 NA 0.05 1 12
100.000 126.2.MNST4IKC100000 0.05 +0.02 +66.67% 0.05 NA 0.05 5 336
101.000 126.2.MNST4IKC101000 1.10 +1.10 NA 0.05 NA 0.05 12 35
102.000 126.2.MNST4IKC102000 0.95 +0.95 NA 0.05 NA 0.05 10 30
103.000 126.2.MNST4IKC103000 0.02 -0.03 -60.00% 0.05 NA 0.05 1 202
104.000 126.2.MNST4IKC104000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.MNST4IKC105000 0.05 unch unch 0.05 NA 0.05 4 159
106.000 126.2.MNST4IKC106000 NA NA NA NA NA 0.05 NA NA
107.000 126.2.MNST4IKC107000 NA NA NA NA NA 0.05 NA NA
108.000 126.2.MNST4IKC108000 NA NA NA NA NA 0.05 NA NA
109.000 126.2.MNST4IKC109000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.MNST4IKC110000 0.05 -0.05 -50.00% 0.05 NA 0.05 22 128
115.000 126.2.MNST4IKC115000 0.05 +0.05 NA 0.05 NA 0.05 10 10
120.000 126.2.MNST4IKC120000 0.05 +0.05 NA 0.05 NA 0.05 10 10
125.000 126.2.MNST4IKC125000 NA NA NA NA NA 0.05 NA NA
130.000 126.2.MNST4IKC130000 NA NA NA NA NA 0.05 NA NA
135.000 126.2.MNST4IKC135000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.MNST4UKC040000 NA NA NA NA NA 0.05 NA 36
42.500 126.2.MNST4UKC042500 NA NA NA NA NA 0.05 NA NA
45.000 126.2.MNST4UKC045000 NA NA NA NA NA 0.05 NA 96
47.500 126.2.MNST4UKC047500 NA NA NA NA NA 0.05 NA NA
50.000 126.2.MNST4UKC050000 0.05 -0.08 -61.54% 0.05 NA 0.05 3 485
55.000 126.2.MNST4UKC055000 0.04 -0.01 -20.00% 0.05 NA 0.05 5,000 533
57.500 126.2.MNST4UKC057500 0.05 unch unch 0.05 NA 0.05 2 976
60.000 126.2.MNST4UKC060000 0.05 unch unch 0.05 NA 0.05 2 1,977
62.500 126.2.MNST4UKC062500 0.04 unch unch 0.05 NA 0.05 10 275
65.000 126.2.MNST4UKC065000 0.02 -0.02 -50.00% 0.05 NA 0.05 18 1,002
67.500 126.2.MNST4UKC067500 0.05 -0.05 -50.00% 0.05 NA 0.05 1,552 1,984
70.000 126.2.MNST4UKC070000 0.05 unch unch 0.05 NA 0.05 16 847
72.500 126.2.MNST4UKC072500 0.14 -0.06 -30.00% 0.05 NA 0.05 30 556
73.000 126.2.MNST4UKC073000 NA NA NA NA NA 0.05 NA NA
73.500 126.2.MNST4UKC073500 NA NA NA NA NA 0.05 NA NA
74.000 126.2.MNST4UKC074000 NA NA NA NA NA 0.05 NA NA
74.500 126.2.MNST4UKC074500 NA NA NA NA NA 0.05 NA NA
75.000 126.2.MNST4UKC075000 0.05 unch unch 0.05 NA 0.05 50 220
76.000 126.2.MNST4UKC076000 NA NA NA NA NA 0.05 NA NA
77.500 126.2.MNST4UKC077500 0.05 -0.15 -75.00% 0.05 NA 0.05 16 141
79.000 126.2.MNST4UKC079000 0.03 -0.46 -93.88% 0.05 NA 0.05 21 22
80.000 126.2.MNST4UKC080000 0.05 -0.11 -68.75% 0.05 NA 0.05 1 416
81.000 126.2.MNST4UKC081000 0.04 -0.66 -94.29% 0.05 NA 0.05 20 33
82.500 126.2.MNST4UKC082500 0.05 -0.05 -50.00% 0.05 NA 0.05 39 478
84.000 126.2.MNST4UKC084000 0.05 -0.05 -50.00% 0.05 NA 0.05 11 42
85.000 126.2.MNST4UKC085000 0.10 unch unch 0.05 NA 0.05 10 513
86.000 126.2.MNST4UKC086000 0.20 unch unch 0.1 NA 0.1 8 77
87.500 126.2.MNST4UKC087500 0.10 -0.30 -75.00% 0.15 NA 0.15 32 329
89.000 126.2.MNST4UKC089000 0.30 unch unch 0.25 0.100 0.25 12 257
90.000 126.2.MNST4UKC090000 0.40 -0.15 -27.27% 0.4 0.300 0.4 54 868
91.000 126.2.MNST4UKC091000 1.05 +0.33 +45.83% 0.37 0.750 1 6 136
92.500 126.2.MNST4UKC092500 2.00 -0.20 -9.09% 0.12 1.900 2.25 18 56
94.000 126.2.MNST4UKC094000 4.30 -0.50 -10.42% 0.17 3.300 3.8 6 27
95.000 126.2.MNST4UKC095000 4.62 +0.19 +4.29% 0.17 4.200 4.8 50 189
96.000 126.2.MNST4UKC096000 NA NA NA NA 4.700 6.2 NA NA
97.500 126.2.MNST4UKC097500 NA NA NA NA 6.100 7.7 NA NA
99.000 126.2.MNST4UKC099000 NA NA NA NA 7.600 9.2 NA NA
100.000 126.2.MNST4UKC100000 NA NA NA NA 9.000 9.9 NA NA
101.000 126.2.MNST4UKC101000 11.40 +11.40 NA 0.57 9.600 11.2 11 11
102.000 126.2.MNST4UKC102000 NA NA NA NA 10.600 12.2 NA NA
103.000 126.2.MNST4UKC103000 14.30 +14.30 NA 0.57 11.600 13.2 1 1
104.000 126.2.MNST4UKC104000 NA NA NA NA 12.500 14.2 NA NA
105.000 126.2.MNST4UKC105000 15.00 +15.00 NA 0.57 13.500 15.2 1 26
106.000 126.2.MNST4UKC106000 NA NA NA NA 14.500 16.2 NA NA
107.000 126.2.MNST4UKC107000 NA NA NA NA 15.500 17.2 NA NA
108.000 126.2.MNST4UKC108000 NA NA NA NA 16.500 18.2 NA NA
109.000 126.2.MNST4UKC109000 NA NA NA NA 17.500 19.2 NA NA
110.000 126.2.MNST4UKC110000 NA NA NA NA 18.500 20.2 NA NA
115.000 126.2.MNST4UKC115000 NA NA NA NA 23.500 25.2 NA NA
120.000 126.2.MNST4UKC120000 NA NA NA NA 28.500 30.2 NA NA
125.000 126.2.MNST4UKC125000 NA NA NA NA 33.500 35.2 NA NA
130.000 126.2.MNST4UKC130000 NA NA NA NA 38.500 40.2 NA NA
135.000 126.2.MNST4UKC135000 NA NA NA NA 43.500 45.2 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 3:50 PM ET