Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Monster Beverage Corporation (MNST)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 130622C00022500 C 06/22/13 22.5 32.60 34.60
MNST 130622C00025000 C 06/22/13 25.0 30.10 32.40
MNST 130622C00027500 C 06/22/13 27.5 27.60 30.40
MNST 130622C00030000 C 06/22/13 30.0 25.10 27.70
MNST 130622C00032500 C 06/22/13 32.5 22.60 25.10
MNST 130622C00035000 C 06/22/13 35.0 20.10 23.50
MNST 130622C00037500 C 06/22/13 37.5 17.60 21.00
MNST 130622C00040000 C 06/22/13 40.0 15.10 18.70
MNST 130622C00042500 C 06/22/13 42.5 12.60 14.80
MNST 130622C00045000 C 06/22/13 45.0 11.80 12.00
MNST 130622C00047500 C 06/22/13 47.5 9.40 9.60
MNST 130622C00050000 C 06/22/13 50.0 7.10 7.30
MNST 130622C00052500 C 06/22/13 52.5 5.00 5.10
MNST 130622C00055000 C 06/22/13 55.0 3.20 3.30
MNST 130622C00057500 C 06/22/13 57.5 1.85 1.95
MNST 130622C00060000 C 06/22/13 60.0 0.95 1.05
MNST 130622C00062500 C 06/22/13 62.5 0.50 0.55
MNST 130622C00065000 C 06/22/13 65.0 0.25 0.30
MNST 130622C00067500 C 06/22/13 67.5 0.05 0.25
MNST 130622C00070000 C 06/22/13 70.0 0.05 0.15
MNST 130622C00075000 C 06/22/13 75.0 0.00 0.15
MNST 130622C00080000 C 06/22/13 80.0 0.00 0.10
MNST 130622C00085000 C 06/22/13 85.0 0.00 0.05
MNST 130622P00022500 P 06/22/13 22.5 0.00 0.05
MNST 130622P00025000 P 06/22/13 25.0 0.00 0.05
MNST 130622P00027500 P 06/22/13 27.5 0.00 0.05
MNST 130622P00030000 P 06/22/13 30.0 0.00 0.05
MNST 130622P00032500 P 06/22/13 32.5 0.00 0.10
MNST 130622P00035000 P 06/22/13 35.0 0.00 0.10
MNST 130622P00037500 P 06/22/13 37.5 0.05 0.10
MNST 130622P00040000 P 06/22/13 40.0 0.05 0.10
MNST 130622P00042500 P 06/22/13 42.5 0.05 0.10
MNST 130622P00045000 P 06/22/13 45.0 0.10 0.20
MNST 130622P00047500 P 06/22/13 47.5 0.20 0.25
MNST 130622P00050000 P 06/22/13 50.0 0.40 0.45
MNST 130622P00052500 P 06/22/13 52.5 0.75 0.85
MNST 130622P00055000 P 06/22/13 55.0 1.45 1.55
MNST 130622P00057500 P 06/22/13 57.5 2.55 2.65
MNST 130622P00060000 P 06/22/13 60.0 4.20 4.30
MNST 130622P00062500 P 06/22/13 62.5 6.10 6.40
MNST 130622P00065000 P 06/22/13 65.0 8.10 8.80
MNST 130622P00067500 P 06/22/13 67.5 9.10 12.70
MNST 130622P00070000 P 06/22/13 70.0 12.20 13.70
MNST 130622P00075000 P 06/22/13 75.0 16.50 19.90
MNST 130622P00080000 P 06/22/13 80.0 21.50 23.90
MNST 130622P00085000 P 06/22/13 85.0 26.90 30.60
MNST 130720C00035000 C 07/20/13 35.0 19.60 23.80
MNST 130720C00037500 C 07/20/13 37.5 17.30 21.20
MNST 130720C00040000 C 07/20/13 40.0 14.70 18.70
MNST 130720C00042500 C 07/20/13 42.5 12.30 16.30
MNST 130720C00045000 C 07/20/13 45.0 11.80 12.50
MNST 130720C00047500 C 07/20/13 47.5 9.50 10.20
MNST 130720C00050000 C 07/20/13 50.0 7.30 8.00
MNST 130720C00052500 C 07/20/13 52.5 5.30 6.00
MNST 130720C00055000 C 07/20/13 55.0 4.00 4.20
MNST 130720C00057500 C 07/20/13 57.5 2.65 2.75
MNST 130720C00060000 C 07/20/13 60.0 1.70 1.80
MNST 130720C00062500 C 07/20/13 62.5 1.00 1.10
MNST 130720C00065000 C 07/20/13 65.0 0.60 0.70
MNST 130720C00070000 C 07/20/13 70.0 0.20 0.30
MNST 130720C00075000 C 07/20/13 75.0 0.00 0.25
MNST 130720C00080000 C 07/20/13 80.0 0.00 0.20
MNST 130720P00035000 P 07/20/13 35.0 0.00 0.25
MNST 130720P00037500 P 07/20/13 37.5 0.05 0.25
MNST 130720P00040000 P 07/20/13 40.0 0.10 0.35
MNST 130720P00042500 P 07/20/13 42.5 0.05 0.40
MNST 130720P00045000 P 07/20/13 45.0 0.35 0.45
MNST 130720P00047500 P 07/20/13 47.5 0.55 0.65
MNST 130720P00050000 P 07/20/13 50.0 0.90 1.00
MNST 130720P00052500 P 07/20/13 52.5 1.45 1.55
MNST 130720P00055000 P 07/20/13 55.0 2.25 2.35
MNST 130720P00057500 P 07/20/13 57.5 3.40 3.50
MNST 130720P00060000 P 07/20/13 60.0 4.70 5.20
MNST 130720P00062500 P 07/20/13 62.5 6.50 7.30
MNST 130720P00065000 P 07/20/13 65.0 8.60 9.30
MNST 130720P00070000 P 07/20/13 70.0 11.70 15.80
MNST 130720P00075000 P 07/20/13 75.0 16.60 20.60
MNST 130720P00080000 P 07/20/13 80.0 21.60 25.50
MNST 130921C00025000 C 09/21/13 25.0 29.60 33.80
MNST 130921C00027500 C 09/21/13 27.5 27.20 31.50
MNST 130921C00030000 C 09/21/13 30.0 24.70 28.90
MNST 130921C00032500 C 09/21/13 32.5 22.30 26.40
MNST 130921C00035000 C 09/21/13 35.0 19.90 24.30
MNST 130921C00037500 C 09/21/13 37.5 17.50 21.70
MNST 130921C00040000 C 09/21/13 40.0 17.30 17.50
MNST 130921C00042500 C 09/21/13 42.5 14.60 15.60
MNST 130921C00045000 C 09/21/13 45.0 12.40 13.30
MNST 130921C00047500 C 09/21/13 47.5 10.20 11.30
MNST 130921C00050000 C 09/21/13 50.0 8.90 9.10
MNST 130921C00052500 C 09/21/13 52.5 7.10 7.40
MNST 130921C00055000 C 09/21/13 55.0 5.60 5.80
MNST 130921C00057500 C 09/21/13 57.5 4.30 4.40
MNST 130921C00060000 C 09/21/13 60.0 3.20 3.40
MNST 130921C00062500 C 09/21/13 62.5 2.35 2.45
MNST 130921C00065000 C 09/21/13 65.0 1.65 1.80
MNST 130921C00067500 C 09/21/13 67.5 0.65 2.00
MNST 130921C00070000 C 09/21/13 70.0 0.75 0.95
MNST 130921C00075000 C 09/21/13 75.0 0.40 0.50
MNST 130921C00080000 C 09/21/13 80.0 0.05 0.45
MNST 130921C00085000 C 09/21/13 85.0 0.00 0.30
MNST 130921P00025000 P 09/21/13 25.0 0.05 0.15
MNST 130921P00027500 P 09/21/13 27.5 0.00 0.35
MNST 130921P00030000 P 09/21/13 30.0 0.00 0.45
MNST 130921P00032500 P 09/21/13 32.5 0.05 0.45
MNST 130921P00035000 P 09/21/13 35.0 0.25 0.35
MNST 130921P00037500 P 09/21/13 37.5 0.25 0.60
MNST 130921P00040000 P 09/21/13 40.0 0.55 0.65
MNST 130921P00042500 P 09/21/13 42.5 0.75 0.95
MNST 130921P00045000 P 09/21/13 45.0 1.10 1.20
MNST 130921P00047500 P 09/21/13 47.5 1.55 1.65
MNST 130921P00050000 P 09/21/13 50.0 2.10 2.20
MNST 130921P00052500 P 09/21/13 52.5 2.85 2.95
MNST 130921P00055000 P 09/21/13 55.0 3.80 3.90
MNST 130921P00057500 P 09/21/13 57.5 5.00 5.10
MNST 130921P00060000 P 09/21/13 60.0 6.40 6.50
MNST 130921P00062500 P 09/21/13 62.5 7.80 8.40
MNST 130921P00065000 P 09/21/13 65.0 9.60 10.50
MNST 130921P00067500 P 09/21/13 67.5 9.90 12.50
MNST 130921P00070000 P 09/21/13 70.0 13.70 14.60
MNST 130921P00075000 P 09/21/13 75.0 16.90 19.10
MNST 130921P00080000 P 09/21/13 80.0 21.40 25.60
MNST 130921P00085000 P 09/21/13 85.0 26.10 30.60
MNST 131221C00030000 C 12/21/13 30.0 26.90 27.50
MNST 131221C00032500 C 12/21/13 32.5 24.70 25.20
MNST 131221C00035000 C 12/21/13 35.0 22.40 22.90
MNST 131221C00037500 C 12/21/13 37.5 20.00 20.60
MNST 131221C00040000 C 12/21/13 40.0 17.80 18.40
MNST 131221C00042500 C 12/21/13 42.5 15.70 16.30
MNST 131221C00045000 C 12/21/13 45.0 13.80 14.20
MNST 131221C00047500 C 12/21/13 47.5 11.80 12.40
MNST 131221C00050000 C 12/21/13 50.0 10.20 10.60
MNST 131221C00052500 C 12/21/13 52.5 8.70 8.90
MNST 131221C00055000 C 12/21/13 55.0 7.20 7.50
MNST 131221C00057500 C 12/21/13 57.5 5.90 6.20
MNST 131221C00060000 C 12/21/13 60.0 4.80 5.00
MNST 131221C00062500 C 12/21/13 62.5 3.80 4.10
MNST 131221C00065000 C 12/21/13 65.0 3.00 3.30
MNST 131221C00067500 C 12/21/13 67.5 2.35 2.75
MNST 131221C00070000 C 12/21/13 70.0 1.90 2.05
MNST 131221C00075000 C 12/21/13 75.0 1.15 1.25
MNST 131221C00080000 C 12/21/13 80.0 0.65 0.80
MNST 131221C00085000 C 12/21/13 85.0 0.35 0.50
MNST 131221P00030000 P 12/21/13 30.0 0.35 0.60
MNST 131221P00032500 P 12/21/13 32.5 0.50 0.70
MNST 131221P00035000 P 12/21/13 35.0 0.75 0.85
MNST 131221P00037500 P 12/21/13 37.5 0.95 1.10
MNST 131221P00040000 P 12/21/13 40.0 1.25 1.40
MNST 131221P00042500 P 12/21/13 42.5 1.65 1.75
MNST 131221P00045000 P 12/21/13 45.0 2.10 2.25
MNST 131221P00047500 P 12/21/13 47.5 2.70 2.85
MNST 131221P00050000 P 12/21/13 50.0 3.40 3.70
MNST 131221P00052500 P 12/21/13 52.5 4.30 4.50
MNST 131221P00055000 P 12/21/13 55.0 5.30 5.60
MNST 131221P00057500 P 12/21/13 57.5 6.50 6.80
MNST 131221P00060000 P 12/21/13 60.0 7.90 8.10
MNST 131221P00062500 P 12/21/13 62.5 9.40 9.70
MNST 131221P00065000 P 12/21/13 65.0 11.10 11.40
MNST 131221P00067500 P 12/21/13 67.5 12.80 13.50
MNST 131221P00070000 P 12/21/13 70.0 14.80 15.30
MNST 131221P00075000 P 12/21/13 75.0 19.20 19.50
MNST 131221P00080000 P 12/21/13 80.0 23.60 24.10
MNST 131221P00085000 P 12/21/13 85.0 28.30 28.80
MNST 140118C00022500 C 01/18/14 22.5 34.10 34.80
MNST 140118C00025000 C 01/18/14 25.0 31.70 32.40
MNST 140118C00027500 C 01/18/14 27.5 29.30 30.00
MNST 140118C00030000 C 01/18/14 30.0 27.10 27.50
MNST 140118C00032500 C 01/18/14 32.5 24.80 25.20
MNST 140118C00035000 C 01/18/14 35.0 22.40 23.00
MNST 140118C00037500 C 01/18/14 37.5 20.30 20.80
MNST 140118C00040000 C 01/18/14 40.0 18.00 18.70
MNST 140118C00042500 C 01/18/14 42.5 16.10 16.60
MNST 140118C00045000 C 01/18/14 45.0 14.20 14.50
MNST 140118C00047500 C 01/18/14 47.5 12.40 12.60
MNST 140118C00050000 C 01/18/14 50.0 10.70 10.90
MNST 140118C00052500 C 01/18/14 52.5 9.10 9.30
MNST 140118C00055000 C 01/18/14 55.0 7.70 7.90
MNST 140118C00057500 C 01/18/14 57.5 6.40 6.60
MNST 140118C00060000 C 01/18/14 60.0 5.30 5.50
MNST 140118C00062500 C 01/18/14 62.5 4.30 4.50
MNST 140118C00065000 C 01/18/14 65.0 3.50 3.70
MNST 140118C00067500 C 01/18/14 67.5 2.85 3.00
MNST 140118C00070000 C 01/18/14 70.0 2.25 2.40
MNST 140118C00072500 C 01/18/14 72.5 1.80 1.95
MNST 140118C00075000 C 01/18/14 75.0 1.40 1.55
MNST 140118C00077500 C 01/18/14 77.5 1.10 1.25
MNST 140118C00080000 C 01/18/14 80.0 0.85 1.00
MNST 140118C00082500 C 01/18/14 82.5 0.65 0.80
MNST 140118C00085000 C 01/18/14 85.0 0.55 0.65
MNST 140118C00087500 C 01/18/14 87.5 0.35 0.55
MNST 140118C00090000 C 01/18/14 90.0 0.30 0.45
MNST 140118C00095000 C 01/18/14 95.0 0.15 0.35
MNST 140118C00100000 C 01/18/14 100.0 0.05 0.25
MNST 140118C00105000 C 01/18/14 105.0 0.00 0.20
MNST 140118C00110000 C 01/18/14 110.0 0.00 0.20
MNST 140118C00115000 C 01/18/14 115.0 0.00 0.15
MNST 140118C00120000 C 01/18/14 120.0 0.00 0.15
MNST 140118P00022500 P 01/18/14 22.5 0.20 0.25
MNST 140118P00025000 P 01/18/14 25.0 0.25 0.35
MNST 140118P00027500 P 01/18/14 27.5 0.35 0.45
MNST 140118P00030000 P 01/18/14 30.0 0.50 0.60
MNST 140118P00032500 P 01/18/14 32.5 0.65 0.75
MNST 140118P00035000 P 01/18/14 35.0 0.85 1.00
MNST 140118P00037500 P 01/18/14 37.5 1.15 1.30
MNST 140118P00040000 P 01/18/14 40.0 1.50 1.60
MNST 140118P00042500 P 01/18/14 42.5 1.95 2.05
MNST 140118P00045000 P 01/18/14 45.0 2.45 2.55
MNST 140118P00047500 P 01/18/14 47.5 3.10 3.30
MNST 140118P00050000 P 01/18/14 50.0 3.80 4.10
MNST 140118P00052500 P 01/18/14 52.5 4.80 5.00
MNST 140118P00055000 P 01/18/14 55.0 5.80 6.00
MNST 140118P00057500 P 01/18/14 57.5 7.00 7.20
MNST 140118P00060000 P 01/18/14 60.0 8.40 8.60
MNST 140118P00062500 P 01/18/14 62.5 9.90 10.20
MNST 140118P00065000 P 01/18/14 65.0 11.60 11.90
MNST 140118P00067500 P 01/18/14 67.5 13.30 13.70
MNST 140118P00070000 P 01/18/14 70.0 15.20 15.70
MNST 140118P00072500 P 01/18/14 72.5 17.30 17.70
MNST 140118P00075000 P 01/18/14 75.0 19.40 19.70
MNST 140118P00077500 P 01/18/14 77.5 21.60 22.00
MNST 140118P00080000 P 01/18/14 80.0 23.80 24.20
MNST 140118P00082500 P 01/18/14 82.5 26.10 26.60
MNST 140118P00085000 P 01/18/14 85.0 28.50 29.00
MNST 140118P00087500 P 01/18/14 87.5 30.90 31.30
MNST 140118P00090000 P 01/18/14 90.0 33.30 33.80
MNST 140118P00095000 P 01/18/14 95.0 38.20 38.60
MNST 140118P00100000 P 01/18/14 100.0 43.10 43.60
MNST 140118P00105000 P 01/18/14 105.0 48.10 48.50
MNST 140118P00110000 P 01/18/14 110.0 53.00 53.50
MNST 140118P00115000 P 01/18/14 115.0 57.70 58.50
MNST 140118P00120000 P 01/18/14 120.0 62.70 63.50
MNST 150117C00025000 C 01/17/15 25.0 32.80 33.50
MNST 150117C00027500 C 01/17/15 27.5 30.60 31.30
MNST 150117C00030000 C 01/17/15 30.0 28.50 29.20
MNST 150117C00032500 C 01/17/15 32.5 26.40 27.10
MNST 150117C00035000 C 01/17/15 35.0 24.50 25.00
MNST 150117C00037500 C 01/17/15 37.5 22.50 23.20
MNST 150117C00040000 C 01/17/15 40.0 20.70 21.40
MNST 150117C00042500 C 01/17/15 42.5 18.90 19.70
MNST 150117C00045000 C 01/17/15 45.0 17.20 18.00
MNST 150117C00047500 C 01/17/15 47.5 15.60 16.30
MNST 150117C00050000 C 01/17/15 50.0 14.20 14.90
MNST 150117C00052500 C 01/17/15 52.5 12.80 13.50
MNST 150117C00055000 C 01/17/15 55.0 11.50 12.20
MNST 150117C00057500 C 01/17/15 57.5 10.30 11.00
MNST 150117C00060000 C 01/17/15 60.0 9.20 9.90
MNST 150117C00062500 C 01/17/15 62.5 8.20 8.90
MNST 150117C00065000 C 01/17/15 65.0 7.20 8.00
MNST 150117C00067500 C 01/17/15 67.5 6.10 7.30
MNST 150117C00070000 C 01/17/15 70.0 5.70 6.40
MNST 150117C00075000 C 01/17/15 75.0 4.30 4.90
MNST 150117C00080000 C 01/17/15 80.0 3.30 3.90
MNST 150117C00085000 C 01/17/15 85.0 2.50 3.00
MNST 150117P00025000 P 01/17/15 25.0 0.95 1.25
MNST 150117P00027500 P 01/17/15 27.5 1.30 1.70
MNST 150117P00030000 P 01/17/15 30.0 1.65 2.00
MNST 150117P00032500 P 01/17/15 32.5 2.10 2.50
MNST 150117P00035000 P 01/17/15 35.0 2.55 3.10
MNST 150117P00037500 P 01/17/15 37.5 3.10 3.60
MNST 150117P00040000 P 01/17/15 40.0 3.70 4.20
MNST 150117P00042500 P 01/17/15 42.5 4.50 5.00
MNST 150117P00045000 P 01/17/15 45.0 5.30 5.80
MNST 150117P00047500 P 01/17/15 47.5 6.20 6.70
MNST 150117P00050000 P 01/17/15 50.0 7.20 7.80
MNST 150117P00052500 P 01/17/15 52.5 8.20 8.80
MNST 150117P00055000 P 01/17/15 55.0 9.50 10.00
MNST 150117P00057500 P 01/17/15 57.5 10.70 11.30
MNST 150117P00060000 P 01/17/15 60.0 12.10 12.70
MNST 150117P00062500 P 01/17/15 62.5 13.50 14.20
MNST 150117P00065000 P 01/17/15 65.0 15.00 15.80
MNST 150117P00067500 P 01/17/15 67.5 16.60 17.60
MNST 150117P00070000 P 01/17/15 70.0 18.40 19.10
MNST 150117P00075000 P 01/17/15 75.0 22.10 22.90
MNST 150117P00080000 P 01/17/15 80.0 26.00 26.90
MNST 150117P00085000 P 01/17/15 85.0 30.20 31.00