65.42 Down -0.03 -0.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.MNST4GPC050000 NA NA NA NA 13.500 17.3 NA NA
52.500 126.2.MNST4GPC052500 NA NA NA NA 11.000 14.1 NA NA
55.000 126.2.MNST4GPC055000 11.30 +11.30 NA 1.18 9.600 11.6 3 3
58.000 126.2.MNST4GPC058000 NA NA NA NA 6.600 8.6 NA NA
58.500 126.2.MNST4GPC058500 NA NA NA NA 6.100 8.2 NA NA
59.000 126.2.MNST4GPC059000 NA NA NA NA 5.700 7.6 NA NA
59.500 126.2.MNST4GPC059500 NA NA NA NA 5.100 7.1 NA NA
60.000 126.2.MNST4GPC060000 NA NA NA NA 4.600 6.6 NA NA
60.500 126.2.MNST4GPC060500 NA NA NA NA 4.300 6.1 NA NA
61.000 126.2.MNST4GPC061000 NA NA NA NA 3.600 4.9 NA NA
61.500 126.2.MNST4GPC061500 NA NA NA NA 3.300 5.1 NA NA
62.000 126.2.MNST4GPC062000 8.70 +8.70 NA 0.78 2.900 4.2 1 1
62.500 126.2.MNST4GPC062500 NA NA NA NA 2.850 3.1 NA NA
63.000 126.2.MNST4GPC063000 NA NA NA NA 2.450 2.7 NA NA
63.500 126.2.MNST4GPC063500 NA NA NA NA 1.950 2.2 NA NA
64.000 126.2.MNST4GPC064000 NA NA NA NA 1.600 1.85 NA NA
64.500 126.2.MNST4GPC064500 1.05 +1.05 NA 0.48 1.100 1.4 16 16
65.000 126.2.MNST4GPC065000 1.10 +0.25 +29.41% 0.68 0.800 1.1 5 7
65.500 126.2.MNST4GPC065500 1.00 +0.25 +33.33% 0.8 0.550 0.8 7 52
66.000 126.2.MNST4GPC066000 0.88 +0.38 +76.00% 0.6 0.350 0.6 7 42
66.500 126.2.MNST4GPC066500 0.40 -1.55 -79.49% 0.45 0.250 0.45 72 4
67.000 126.2.MNST4GPC067000 0.60 +0.10 +20.00% 0.35 0.150 0.35 14 60
67.500 126.2.MNST4GPC067500 0.20 -0.15 -42.86% 0.25 0.100 0.25 5 67
68.000 126.2.MNST4GPC068000 0.30 unch unch 0.3 0.050 0.3 9 70
68.500 126.2.MNST4GPC068500 1.90 +1.90 NA 0.25 0.050 0.25 10 10
69.000 126.2.MNST4GPC069000 0.25 +0.25 NA 0.25 NA 0.25 42 41
69.500 126.2.MNST4GPC069500 0.10 -0.15 -60.00% 0.2 NA 0.2 15 65
70.000 126.2.MNST4GPC070000 0.20 -0.30 -60.00% 0.2 NA 0.2 70 152
70.500 126.2.MNST4GPC070500 0.20 +0.05 +33.33% 0.2 NA 0.2 3 122
71.000 126.2.MNST4GPC071000 0.20 -0.15 -42.86% 0.2 NA 0.2 22 26
71.500 126.2.MNST4GPC071500 0.15 +0.05 +50.00% 0.15 NA 0.15 5 75
72.000 126.2.MNST4GPC072000 0.10 -0.24 -70.59% 0.15 NA 0.15 30 1,075
72.500 126.2.MNST4GPC072500 0.15 -0.15 -50.00% 0.15 NA 0.15 2 69
73.000 126.2.MNST4GPC073000 0.25 -0.20 -44.44% 0.15 NA 0.15 1 50
73.500 126.2.MNST4GPC073500 2.05 +0.70 +51.85% 0.1 NA 0.1 11 7
74.000 126.2.MNST4GPC074000 0.75 -0.40 -34.78% 0.1 NA 0.1 3 14
74.500 126.2.MNST4GPC074500 0.65 +0.65 NA 0.1 NA 0.1 22 22
75.000 126.2.MNST4GPC075000 0.07 -0.13 -65.00% 0.05 NA 0.05 100 304
76.000 126.2.MNST4GPC076000 0.25 unch unch 0.05 NA 0.05 79 102
77.000 126.2.MNST4GPC077000 0.25 unch unch 0.05 NA 0.05 211 561
78.000 126.2.MNST4GPC078000 0.65 -0.20 -23.53% 0.2 NA 0.2 2 10
80.000 126.2.MNST4GPC080000 NA NA NA NA NA 0.05 NA NA
85.000 126.2.MNST4GPC085000 NA NA NA NA NA 0.05 NA NA
JULY 25, 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.MNST4SPC050000 NA NA NA NA NA 0.1 NA NA
52.500 126.2.MNST4SPC052500 NA NA NA NA NA 0.1 NA NA
55.000 126.2.MNST4SPC055000 NA NA NA NA NA 0.1 NA NA
58.000 126.2.MNST4SPC058000 NA NA NA NA NA 0.1 NA NA
58.500 126.2.MNST4SPC058500 NA NA NA NA NA 0.1 NA NA
59.000 126.2.MNST4SPC059000 0.11 -0.34 -75.56% 0.05 NA 0.05 20 20
59.500 126.2.MNST4SPC059500 NA NA NA NA NA 0.1 NA NA
60.000 126.2.MNST4SPC060000 0.35 -0.11 -23.91% 0.1 NA 0.1 40 20
60.500 126.2.MNST4SPC060500 0.08 +0.08 NA 0.1 NA 0.1 3 3
61.000 126.2.MNST4SPC061000 0.09 +0.09 NA 0.1 NA 0.1 2 2
61.500 126.2.MNST4SPC061500 0.21 -0.51 -70.83% 0.1 NA 0.1 20 20
62.000 126.2.MNST4SPC062000 0.18 +0.18 NA 0.1 NA 0.1 2 2
62.500 126.2.MNST4SPC062500 0.23 +0.23 NA 0.15 NA 0.15 3 3
63.000 126.2.MNST4SPC063000 0.19 +0.19 NA 0.2 0.050 0.2 1 1
63.500 126.2.MNST4SPC063500 0.27 -0.13 -32.50% 0.25 0.100 0.25 1 7
64.000 126.2.MNST4SPC064000 0.15 -0.20 -57.14% 0.25 0.150 0.25 10 88
64.500 126.2.MNST4SPC064500 0.75 +0.55 +275.00% 0.35 0.200 0.35 72 331
65.000 126.2.MNST4SPC065000 0.40 -0.75 -65.22% 0.55 0.350 0.55 3 23
65.500 126.2.MNST4SPC065500 0.75 +0.11 +17.19% 0.72 0.600 0.8 4 5
66.000 126.2.MNST4SPC066000 0.82 +0.24 +41.38% 0.52 0.900 1.1 5 11
66.500 126.2.MNST4SPC066500 1.94 +0.72 +59.02% 0.42 1.250 1.5 12 18
67.000 126.2.MNST4SPC067000 2.50 +1.50 +150.00% 0.27 1.600 1.85 25 35
67.500 126.2.MNST4SPC067500 1.00 +1.00 NA 0.22 2.000 2.3 10 10
68.000 126.2.MNST4SPC068000 2.65 +0.36 +15.72% 0.27 2.550 2.85 1 37
68.500 126.2.MNST4SPC068500 1.25 -0.15 -10.71% 0.32 3.000 3.4 6 18
69.000 126.2.MNST4SPC069000 4.30 +1.80 +72.00% 0.32 3.500 3.9 5 11
69.500 126.2.MNST4SPC069500 3.90 +2.35 +151.61% 0.22 4.000 4.3 3 21
70.000 126.2.MNST4SPC070000 2.05 +0.80 +64.00% 0.32 3.500 4.9 1 12
70.500 126.2.MNST4SPC070500 1.70 -0.60 -26.09% 0.92 4.000 6 1 5
71.000 126.2.MNST4SPC071000 5.40 +5.40 NA 0.82 4.500 6.4 60 30
71.500 126.2.MNST4SPC071500 2.30 -0.65 -22.03% 0.92 5.000 7 1 34
72.000 126.2.MNST4SPC072000 3.20 +3.20 NA 0.32 5.800 6.9 8 8
72.500 126.2.MNST4SPC072500 5.10 +5.10 NA 0.82 6.100 7.9 4 4
73.000 126.2.MNST4SPC073000 3.00 -1.10 -26.83% 0.92 6.500 8.5 18 38
73.500 126.2.MNST4SPC073500 NA NA NA NA 7.000 9 NA NA
74.000 126.2.MNST4SPC074000 NA NA NA NA 7.800 8.8 NA NA
74.500 126.2.MNST4SPC074500 6.00 +6.00 NA 0.92 7.900 10 3 3
75.000 126.2.MNST4SPC075000 5.20 +5.20 NA 0.22 8.800 9.8 1 1
76.000 126.2.MNST4SPC076000 NA NA NA NA 9.700 11.5 NA NA
77.000 126.2.MNST4SPC077000 NA NA NA NA 10.200 12.5 NA NA
78.000 126.2.MNST4SPC078000 NA NA NA NA 10.600 14.5 NA NA
80.000 126.2.MNST4SPC080000 NA NA NA NA 13.200 15.1 NA NA
85.000 126.2.MNST4SPC085000 NA NA NA NA 18.000 21.5 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 10:54 PM ET