Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 171027C00030000 C 10/27/17 30.0 26.10 28.60
MNST 171027C00035000 C 10/27/17 35.0 21.30 23.60
MNST 171027C00040000 C 10/27/17 40.0 16.00 18.80
MNST 171027C00042500 C 10/27/17 42.5 13.80 15.70
MNST 171027C00045000 C 10/27/17 45.0 11.30 12.30
MNST 171027C00047500 C 10/27/17 47.5 8.80 10.50
MNST 171027C00048000 C 10/27/17 48.0 8.30 10.60
MNST 171027C00049000 C 10/27/17 49.0 7.30 8.00
MNST 171027C00049500 C 10/27/17 49.5 6.80 7.90
MNST 171027C00050000 C 10/27/17 50.0 6.30 7.00
MNST 171027C00050500 C 10/27/17 50.5 5.80 6.20
MNST 171027C00051000 C 10/27/17 51.0 5.30 5.80
MNST 171027C00051500 C 10/27/17 51.5 4.90 5.30
MNST 171027C00052000 C 10/27/17 52.0 4.40 4.90
MNST 171027C00052500 C 10/27/17 52.5 3.90 4.30
MNST 171027C00053000 C 10/27/17 53.0 3.40 3.70
MNST 171027C00053500 C 10/27/17 53.5 2.90 3.10
MNST 171027C00054000 C 10/27/17 54.0 2.40 2.55
MNST 171027C00054500 C 10/27/17 54.5 1.90 2.10
MNST 171027C00055000 C 10/27/17 55.0 1.50 1.65
MNST 171027C00055500 C 10/27/17 55.5 1.05 1.25
MNST 171027C00056000 C 10/27/17 56.0 0.75 0.85
MNST 171027C00056500 C 10/27/17 56.5 0.45 0.65
MNST 171027C00057000 C 10/27/17 57.0 0.25 0.40
MNST 171027C00057500 C 10/27/17 57.5 0.15 0.20
MNST 171027C00058000 C 10/27/17 58.0 0.05 0.15
MNST 171027C00058500 C 10/27/17 58.5 0.05 0.15
MNST 171027C00059000 C 10/27/17 59.0 0.05 0.15
MNST 171027C00059500 C 10/27/17 59.5 0.00 0.15
MNST 171027C00060000 C 10/27/17 60.0 0.00 0.10
MNST 171027C00060500 C 10/27/17 60.5 0.00 0.10
MNST 171027C00061000 C 10/27/17 61.0 0.00 0.10
MNST 171027C00061500 C 10/27/17 61.5 0.00 0.10
MNST 171027C00062000 C 10/27/17 62.0 0.00 0.10
MNST 171027C00062500 C 10/27/17 62.5 0.00 0.10
MNST 171027C00063000 C 10/27/17 63.0 0.00 0.05
MNST 171027C00065000 C 10/27/17 65.0 0.00 0.05
MNST 171027C00067500 C 10/27/17 67.5 0.00 0.05
MNST 171027C00070000 C 10/27/17 70.0 0.00 0.05
MNST 171027C00072500 C 10/27/17 72.5 0.00 0.05
MNST 171027C00075000 C 10/27/17 75.0 0.00 0.05
MNST 171027C00080000 C 10/27/17 80.0 0.00 0.05
MNST 171027P00030000 P 10/27/17 30.0 0.00 0.05
MNST 171027P00035000 P 10/27/17 35.0 0.00 0.05
MNST 171027P00040000 P 10/27/17 40.0 0.00 0.05
MNST 171027P00042500 P 10/27/17 42.5 0.00 0.05
MNST 171027P00045000 P 10/27/17 45.0 0.00 0.05
MNST 171027P00047500 P 10/27/17 47.5 0.00 0.05
MNST 171027P00048000 P 10/27/17 48.0 0.00 0.05
MNST 171027P00049000 P 10/27/17 49.0 0.00 0.05
MNST 171027P00049500 P 10/27/17 49.5 0.00 0.10
MNST 171027P00050000 P 10/27/17 50.0 0.00 0.10
MNST 171027P00050500 P 10/27/17 50.5 0.00 0.10
MNST 171027P00051000 P 10/27/17 51.0 0.00 0.10
MNST 171027P00051500 P 10/27/17 51.5 0.00 0.10
MNST 171027P00052000 P 10/27/17 52.0 0.00 0.10
MNST 171027P00052500 P 10/27/17 52.5 0.00 0.10
MNST 171027P00053000 P 10/27/17 53.0 0.00 0.15
MNST 171027P00053500 P 10/27/17 53.5 0.00 0.15
MNST 171027P00054000 P 10/27/17 54.0 0.00 0.15
MNST 171027P00054500 P 10/27/17 54.5 0.05 0.15
MNST 171027P00055000 P 10/27/17 55.0 0.10 0.20
MNST 171027P00055500 P 10/27/17 55.5 0.15 0.30
MNST 171027P00056000 P 10/27/17 56.0 0.30 0.40
MNST 171027P00056500 P 10/27/17 56.5 0.50 0.65
MNST 171027P00057000 P 10/27/17 57.0 0.80 0.95
MNST 171027P00057500 P 10/27/17 57.5 1.15 1.35
MNST 171027P00058000 P 10/27/17 58.0 1.60 1.80
MNST 171027P00058500 P 10/27/17 58.5 2.05 2.25
MNST 171027P00059000 P 10/27/17 59.0 2.50 2.75
MNST 171027P00059500 P 10/27/17 59.5 3.00 3.40
MNST 171027P00060000 P 10/27/17 60.0 3.50 4.10
MNST 171027P00060500 P 10/27/17 60.5 4.00 4.20
MNST 171027P00061000 P 10/27/17 61.0 4.50 4.90
MNST 171027P00061500 P 10/27/17 61.5 5.00 5.60
MNST 171027P00062000 P 10/27/17 62.0 5.50 5.70
MNST 171027P00062500 P 10/27/17 62.5 6.00 6.30
MNST 171027P00063000 P 10/27/17 63.0 6.50 6.80
MNST 171027P00065000 P 10/27/17 65.0 8.50 9.10
MNST 171027P00067500 P 10/27/17 67.5 10.90 12.20
MNST 171027P00070000 P 10/27/17 70.0 13.50 14.20
MNST 171027P00072500 P 10/27/17 72.5 15.70 17.80
MNST 171027P00075000 P 10/27/17 75.0 18.20 19.40
MNST 171027P00080000 P 10/27/17 80.0 23.10 25.30
MNST 171103C00030000 C 11/03/17 30.0 24.70 28.80
MNST 171103C00035000 C 11/03/17 35.0 19.70 23.60
MNST 171103C00040000 C 11/03/17 40.0 14.80 18.80
MNST 171103C00045000 C 11/03/17 45.0 9.20 13.80
MNST 171103C00047500 C 11/03/17 47.5 8.40 11.20
MNST 171103C00048000 C 11/03/17 48.0 6.70 10.20
MNST 171103C00049000 C 11/03/17 49.0 6.10 9.30
MNST 171103C00049500 C 11/03/17 49.5 6.60 7.50
MNST 171103C00050000 C 11/03/17 50.0 6.00 7.10
MNST 171103C00050500 C 11/03/17 50.5 4.70 6.60
MNST 171103C00051000 C 11/03/17 51.0 4.80 6.00
MNST 171103C00051500 C 11/03/17 51.5 4.40 5.60
MNST 171103C00052000 C 11/03/17 52.0 3.10 5.70
MNST 171103C00052500 C 11/03/17 52.5 2.30 6.00
MNST 171103C00053000 C 11/03/17 53.0 2.35 5.20
MNST 171103C00053500 C 11/03/17 53.5 2.95 3.90
MNST 171103C00054000 C 11/03/17 54.0 2.40 3.40
MNST 171103C00054500 C 11/03/17 54.5 2.10 2.55
MNST 171103C00055000 C 11/03/17 55.0 1.70 2.40
MNST 171103C00055500 C 11/03/17 55.5 1.35 2.05
MNST 171103C00056000 C 11/03/17 56.0 1.15 2.00
MNST 171103C00056500 C 11/03/17 56.5 0.80 1.55
MNST 171103C00057000 C 11/03/17 57.0 0.55 1.55
MNST 171103C00057500 C 11/03/17 57.5 0.30 0.70
MNST 171103C00058000 C 11/03/17 58.0 0.25 1.15
MNST 171103C00058500 C 11/03/17 58.5 0.10 0.95
MNST 171103C00059000 C 11/03/17 59.0 0.05 0.80
MNST 171103C00059500 C 11/03/17 59.5 0.05 0.65
MNST 171103C00060000 C 11/03/17 60.0 0.00 0.75
MNST 171103C00060500 C 11/03/17 60.5 0.00 0.75
MNST 171103C00061000 C 11/03/17 61.0 0.00 0.55
MNST 171103C00061500 C 11/03/17 61.5 0.00 0.50
MNST 171103C00062000 C 11/03/17 62.0 0.00 0.50
MNST 171103C00062500 C 11/03/17 62.5 0.00 0.50
MNST 171103C00063000 C 11/03/17 63.0 0.00 0.50
MNST 171103C00065000 C 11/03/17 65.0 0.00 0.55
MNST 171103C00070000 C 11/03/17 70.0 0.00 0.75
MNST 171103C00075000 C 11/03/17 75.0 0.00 0.75
MNST 171103C00080000 C 11/03/17 80.0 0.00 0.70
MNST 171103P00030000 P 11/03/17 30.0 0.00 0.65
MNST 171103P00035000 P 11/03/17 35.0 0.00 0.55
MNST 171103P00040000 P 11/03/17 40.0 0.00 0.55
MNST 171103P00045000 P 11/03/17 45.0 0.00 0.55
MNST 171103P00047500 P 11/03/17 47.5 0.00 0.55
MNST 171103P00048000 P 11/03/17 48.0 0.00 0.55
MNST 171103P00049000 P 11/03/17 49.0 0.00 0.50
MNST 171103P00049500 P 11/03/17 49.5 0.00 0.50
MNST 171103P00050000 P 11/03/17 50.0 0.00 0.50
MNST 171103P00050500 P 11/03/17 50.5 0.00 0.50
MNST 171103P00051000 P 11/03/17 51.0 0.00 0.75
MNST 171103P00051500 P 11/03/17 51.5 0.00 0.75
MNST 171103P00052000 P 11/03/17 52.0 0.00 0.75
MNST 171103P00052500 P 11/03/17 52.5 0.00 0.45
MNST 171103P00053000 P 11/03/17 53.0 0.10 0.70
MNST 171103P00053500 P 11/03/17 53.5 0.05 0.60
MNST 171103P00054000 P 11/03/17 54.0 0.00 1.35
MNST 171103P00054500 P 11/03/17 54.5 0.15 0.85
MNST 171103P00055000 P 11/03/17 55.0 0.25 1.25
MNST 171103P00055500 P 11/03/17 55.5 0.45 0.70
MNST 171103P00056000 P 11/03/17 56.0 0.65 1.40
MNST 171103P00056500 P 11/03/17 56.5 0.85 1.95
MNST 171103P00057000 P 11/03/17 57.0 1.00 2.15
MNST 171103P00057500 P 11/03/17 57.5 1.35 2.70
MNST 171103P00058000 P 11/03/17 58.0 0.20 2.45
MNST 171103P00058500 P 11/03/17 58.5 1.35 3.00
MNST 171103P00059000 P 11/03/17 59.0 2.60 5.10
MNST 171103P00059500 P 11/03/17 59.5 2.30 5.00
MNST 171103P00060000 P 11/03/17 60.0 1.80 5.50
MNST 171103P00060500 P 11/03/17 60.5 2.80 5.60
MNST 171103P00061000 P 11/03/17 61.0 4.10 5.50
MNST 171103P00061500 P 11/03/17 61.5 4.20 6.10
MNST 171103P00062000 P 11/03/17 62.0 4.80 6.30
MNST 171103P00062500 P 11/03/17 62.5 5.10 7.80
MNST 171103P00063000 P 11/03/17 63.0 6.10 7.40
MNST 171103P00065000 P 11/03/17 65.0 6.80 10.90
MNST 171103P00070000 P 11/03/17 70.0 12.20 16.00
MNST 171103P00075000 P 11/03/17 75.0 17.30 21.00
MNST 171103P00080000 P 11/03/17 80.0 21.90 26.00
MNST 171110C00030000 C 11/10/17 30.0 26.20 28.80
MNST 171110C00035000 C 11/10/17 35.0 21.20 23.80
MNST 171110C00040000 C 11/10/17 40.0 15.30 18.80
MNST 171110C00045000 C 11/10/17 45.0 11.30 13.20
MNST 171110C00047500 C 11/10/17 47.5 8.70 10.90
MNST 171110C00048000 C 11/10/17 48.0 8.20 10.50
MNST 171110C00048500 C 11/10/17 48.5 7.60 10.40
MNST 171110C00049000 C 11/10/17 49.0 7.30 8.00
MNST 171110C00049500 C 11/10/17 49.5 6.80 8.00
MNST 171110C00050000 C 11/10/17 50.0 6.20 7.50
MNST 171110C00050500 C 11/10/17 50.5 6.10 6.60
MNST 171110C00051000 C 11/10/17 51.0 5.60 5.90
MNST 171110C00051500 C 11/10/17 51.5 5.20 6.10
MNST 171110C00052000 C 11/10/17 52.0 4.80 5.30
MNST 171110C00052500 C 11/10/17 52.5 4.30 4.70
MNST 171110C00053000 C 11/10/17 53.0 3.90 4.20
MNST 171110C00053500 C 11/10/17 53.5 3.60 3.80
MNST 171110C00054000 C 11/10/17 54.0 3.20 3.50
MNST 171110C00054500 C 11/10/17 54.5 2.85 3.10
MNST 171110C00055000 C 11/10/17 55.0 2.55 2.75
MNST 171110C00055500 C 11/10/17 55.5 2.20 2.45
MNST 171110C00056000 C 11/10/17 56.0 1.95 2.15
MNST 171110C00056500 C 11/10/17 56.5 1.70 1.90
MNST 171110C00057000 C 11/10/17 57.0 1.45 1.65
MNST 171110C00057500 C 11/10/17 57.5 1.25 1.45
MNST 171110C00058000 C 11/10/17 58.0 1.05 1.25
MNST 171110C00058500 C 11/10/17 58.5 0.85 1.05
MNST 171110C00059000 C 11/10/17 59.0 0.75 0.90
MNST 171110C00059500 C 11/10/17 59.5 0.60 0.75
MNST 171110C00060000 C 11/10/17 60.0 0.50 0.65
MNST 171110C00060500 C 11/10/17 60.5 0.40 0.55
MNST 171110C00061000 C 11/10/17 61.0 0.35 0.55
MNST 171110C00061500 C 11/10/17 61.5 0.30 0.40
MNST 171110C00062500 C 11/10/17 62.5 0.20 0.30
MNST 171110C00065000 C 11/10/17 65.0 0.00 0.15
MNST 171110C00070000 C 11/10/17 70.0 0.00 0.50
MNST 171110C00075000 C 11/10/17 75.0 0.00 0.50
MNST 171110C00080000 C 11/10/17 80.0 0.00 0.50
MNST 171110P00030000 P 11/10/17 30.0 0.00 0.50
MNST 171110P00035000 P 11/10/17 35.0 0.00 0.50
MNST 171110P00040000 P 11/10/17 40.0 0.00 0.50
MNST 171110P00045000 P 11/10/17 45.0 0.00 0.50
MNST 171110P00047500 P 11/10/17 47.5 0.00 0.20
MNST 171110P00048000 P 11/10/17 48.0 0.00 0.15
MNST 171110P00048500 P 11/10/17 48.5 0.05 0.20
MNST 171110P00049000 P 11/10/17 49.0 0.05 0.20
MNST 171110P00049500 P 11/10/17 49.5 0.10 0.20
MNST 171110P00050000 P 11/10/17 50.0 0.15 0.25
MNST 171110P00050500 P 11/10/17 50.5 0.15 0.30
MNST 171110P00051000 P 11/10/17 51.0 0.15 0.35
MNST 171110P00051500 P 11/10/17 51.5 0.30 0.45
MNST 171110P00052000 P 11/10/17 52.0 0.35 0.50
MNST 171110P00052500 P 11/10/17 52.5 0.45 0.60
MNST 171110P00053000 P 11/10/17 53.0 0.55 0.70
MNST 171110P00053500 P 11/10/17 53.5 0.65 1.00
MNST 171110P00054000 P 11/10/17 54.0 0.75 0.95
MNST 171110P00054500 P 11/10/17 54.5 0.90 1.05
MNST 171110P00055000 P 11/10/17 55.0 1.10 1.30
MNST 171110P00055500 P 11/10/17 55.5 1.20 1.45
MNST 171110P00056000 P 11/10/17 56.0 1.50 1.75
MNST 171110P00056500 P 11/10/17 56.5 1.65 1.90
MNST 171110P00057000 P 11/10/17 57.0 2.00 2.20
MNST 171110P00057500 P 11/10/17 57.5 2.25 2.45
MNST 171110P00058000 P 11/10/17 58.0 2.55 2.80
MNST 171110P00058500 P 11/10/17 58.5 2.90 3.10
MNST 171110P00059000 P 11/10/17 59.0 3.20 3.50
MNST 171110P00059500 P 11/10/17 59.5 3.60 3.90
MNST 171110P00060000 P 11/10/17 60.0 4.00 5.30
MNST 171110P00060500 P 11/10/17 60.5 4.40 4.90
MNST 171110P00061000 P 11/10/17 61.0 4.80 5.10
MNST 171110P00061500 P 11/10/17 61.5 5.20 5.50
MNST 171110P00062500 P 11/10/17 62.5 5.80 6.40
MNST 171110P00065000 P 11/10/17 65.0 8.30 9.30
MNST 171110P00070000 P 11/10/17 70.0 12.10 15.90
MNST 171110P00075000 P 11/10/17 75.0 17.00 21.00
MNST 171110P00080000 P 11/10/17 80.0 23.30 26.00
MNST 171117C00030000 C 11/17/17 30.0 26.30 26.60
MNST 171117C00035000 C 11/17/17 35.0 21.10 23.50
MNST 171117C00040000 C 11/17/17 40.0 16.10 18.20
MNST 171117C00045000 C 11/17/17 45.0 11.40 11.70
MNST 171117C00050000 C 11/17/17 50.0 6.50 6.80
MNST 171117C00055000 C 11/17/17 55.0 2.65 2.75
MNST 171117C00060000 C 11/17/17 60.0 0.60 0.70
MNST 171117C00065000 C 11/17/17 65.0 0.05 0.15
MNST 171117C00070000 C 11/17/17 70.0 0.00 0.20
MNST 171117C00075000 C 11/17/17 75.0 0.00 0.10
MNST 171117C00080000 C 11/17/17 80.0 0.00 0.05
MNST 171117P00030000 P 11/17/17 30.0 0.00 0.05
MNST 171117P00035000 P 11/17/17 35.0 0.00 0.05
MNST 171117P00040000 P 11/17/17 40.0 0.00 0.10
MNST 171117P00045000 P 11/17/17 45.0 0.00 0.20
MNST 171117P00050000 P 11/17/17 50.0 0.20 0.30
MNST 171117P00055000 P 11/17/17 55.0 1.15 1.20
MNST 171117P00060000 P 11/17/17 60.0 4.00 4.30
MNST 171117P00065000 P 11/17/17 65.0 8.50 8.80
MNST 171117P00070000 P 11/17/17 70.0 13.30 14.90
MNST 171117P00075000 P 11/17/17 75.0 16.50 20.90
MNST 171117P00080000 P 11/17/17 80.0 23.40 23.80
MNST 171124C00030000 C 11/24/17 30.0 26.30 28.20
MNST 171124C00035000 C 11/24/17 35.0 21.40 23.60
MNST 171124C00040000 C 11/24/17 40.0 16.40 17.00
MNST 171124C00045000 C 11/24/17 45.0 11.40 13.10
MNST 171124C00048000 C 11/24/17 48.0 8.30 8.80
MNST 171124C00048500 C 11/24/17 48.5 8.00 8.50
MNST 171124C00049000 C 11/24/17 49.0 7.50 7.80
MNST 171124C00049500 C 11/24/17 49.5 7.00 7.60
MNST 171124C00050000 C 11/24/17 50.0 6.60 6.90
MNST 171124C00050500 C 11/24/17 50.5 6.20 6.40
MNST 171124C00051000 C 11/24/17 51.0 5.70 6.00
MNST 171124C00051500 C 11/24/17 51.5 5.30 5.60
MNST 171124C00052000 C 11/24/17 52.0 4.90 5.40
MNST 171124C00052500 C 11/24/17 52.5 4.50 4.70
MNST 171124C00053000 C 11/24/17 53.0 4.10 4.30
MNST 171124C00053500 C 11/24/17 53.5 3.70 4.00
MNST 171124C00054000 C 11/24/17 54.0 3.30 3.60
MNST 171124C00054500 C 11/24/17 54.5 3.00 3.20
MNST 171124C00055000 C 11/24/17 55.0 2.70 2.85
MNST 171124C00055500 C 11/24/17 55.5 2.40 2.55
MNST 171124C00056000 C 11/24/17 56.0 2.10 2.30
MNST 171124C00056500 C 11/24/17 56.5 1.85 2.00
MNST 171124C00057000 C 11/24/17 57.0 1.60 1.75
MNST 171124C00057500 C 11/24/17 57.5 1.40 1.55
MNST 171124C00058000 C 11/24/17 58.0 1.20 1.35
MNST 171124C00058500 C 11/24/17 58.5 1.00 1.20
MNST 171124C00059000 C 11/24/17 59.0 0.85 1.00
MNST 171124C00059500 C 11/24/17 59.5 0.75 0.90
MNST 171124C00060000 C 11/24/17 60.0 0.60 0.75
MNST 171124C00060500 C 11/24/17 60.5 0.55 0.65
MNST 171124C00061000 C 11/24/17 61.0 0.45 0.55
MNST 171124C00061500 C 11/24/17 61.5 0.35 0.50
MNST 171124C00062000 C 11/24/17 62.0 0.30 0.45
MNST 171124C00063000 C 11/24/17 63.0 0.20 0.30
MNST 171124C00065000 C 11/24/17 65.0 0.10 0.20
MNST 171124C00070000 C 11/24/17 70.0 0.00 0.20
MNST 171124C00075000 C 11/24/17 75.0 0.00 0.10
MNST 171124C00080000 C 11/24/17 80.0 0.00 0.05
MNST 171124P00030000 P 11/24/17 30.0 0.00 0.05
MNST 171124P00035000 P 11/24/17 35.0 0.00 0.05
MNST 171124P00040000 P 11/24/17 40.0 0.00 0.15
MNST 171124P00045000 P 11/24/17 45.0 0.00 0.25
MNST 171124P00048000 P 11/24/17 48.0 0.05 0.20
MNST 171124P00048500 P 11/24/17 48.5 0.10 0.20
MNST 171124P00049000 P 11/24/17 49.0 0.15 0.25
MNST 171124P00049500 P 11/24/17 49.5 0.15 0.25
MNST 171124P00050000 P 11/24/17 50.0 0.20 0.30
MNST 171124P00050500 P 11/24/17 50.5 0.25 0.35
MNST 171124P00051000 P 11/24/17 51.0 0.30 0.45
MNST 171124P00051500 P 11/24/17 51.5 0.35 0.50
MNST 171124P00052000 P 11/24/17 52.0 0.45 0.60
MNST 171124P00052500 P 11/24/17 52.5 0.55 0.65
MNST 171124P00053000 P 11/24/17 53.0 0.65 0.75
MNST 171124P00053500 P 11/24/17 53.5 0.75 0.90
MNST 171124P00054000 P 11/24/17 54.0 0.90 1.05
MNST 171124P00054500 P 11/24/17 54.5 1.05 1.20
MNST 171124P00055000 P 11/24/17 55.0 1.20 1.35
MNST 171124P00055500 P 11/24/17 55.5 1.40 1.60
MNST 171124P00056000 P 11/24/17 56.0 1.60 1.90
MNST 171124P00056500 P 11/24/17 56.5 1.85 2.05
MNST 171124P00057000 P 11/24/17 57.0 2.10 2.30
MNST 171124P00057500 P 11/24/17 57.5 2.40 2.60
MNST 171124P00058000 P 11/24/17 58.0 2.70 2.90
MNST 171124P00058500 P 11/24/17 58.5 3.00 3.20
MNST 171124P00059000 P 11/24/17 59.0 3.30 3.60
MNST 171124P00059500 P 11/24/17 59.5 3.70 4.00
MNST 171124P00060000 P 11/24/17 60.0 4.10 4.30
MNST 171124P00060500 P 11/24/17 60.5 4.50 4.70
MNST 171124P00061000 P 11/24/17 61.0 4.90 5.20
MNST 171124P00061500 P 11/24/17 61.5 5.30 5.60
MNST 171124P00062000 P 11/24/17 62.0 5.60 6.00
MNST 171124P00063000 P 11/24/17 63.0 6.60 6.90
MNST 171124P00065000 P 11/24/17 65.0 8.50 9.70
MNST 171124P00070000 P 11/24/17 70.0 13.40 14.00
MNST 171124P00075000 P 11/24/17 75.0 16.80 20.30
MNST 171124P00080000 P 11/24/17 80.0 23.40 25.20
MNST 171201C00048500 C 12/01/17 48.5 8.00 8.80
MNST 171201C00049000 C 12/01/17 49.0 7.50 8.00
MNST 171201C00049500 C 12/01/17 49.5 7.10 7.40
MNST 171201C00050000 C 12/01/17 50.0 6.70 7.20
MNST 171201C00050500 C 12/01/17 50.5 6.20 6.50
MNST 171201C00051000 C 12/01/17 51.0 5.80 6.10
MNST 171201C00051500 C 12/01/17 51.5 5.40 6.10
MNST 171201C00052000 C 12/01/17 52.0 4.90 5.20
MNST 171201C00052500 C 12/01/17 52.5 4.50 4.80
MNST 171201C00053000 C 12/01/17 53.0 4.20 4.40
MNST 171201C00053500 C 12/01/17 53.5 3.80 4.00
MNST 171201C00054000 C 12/01/17 54.0 3.40 3.70
MNST 171201C00054500 C 12/01/17 54.5 3.10 3.30
MNST 171201C00055000 C 12/01/17 55.0 2.75 3.10
MNST 171201C00055500 C 12/01/17 55.5 2.45 2.65
MNST 171201C00056000 C 12/01/17 56.0 2.20 2.40
MNST 171201C00056500 C 12/01/17 56.5 1.95 2.10
MNST 171201C00057000 C 12/01/17 57.0 1.70 1.90
MNST 171201C00057500 C 12/01/17 57.5 1.50 1.65
MNST 171201C00058000 C 12/01/17 58.0 1.30 1.45
MNST 171201C00058500 C 12/01/17 58.5 1.10 1.30
MNST 171201C00059000 C 12/01/17 59.0 0.95 1.20
MNST 171201C00059500 C 12/01/17 59.5 0.80 1.00
MNST 171201C00060000 C 12/01/17 60.0 0.70 0.85
MNST 171201C00060500 C 12/01/17 60.5 0.60 0.75
MNST 171201C00061000 C 12/01/17 61.0 0.50 0.65
MNST 171201C00061500 C 12/01/17 61.5 0.40 0.55
MNST 171201C00062000 C 12/01/17 62.0 0.35 0.50
MNST 171201C00062500 C 12/01/17 62.5 0.30 0.45
MNST 171201P00048500 P 12/01/17 48.5 0.10 0.25
MNST 171201P00049000 P 12/01/17 49.0 0.15 0.30
MNST 171201P00049500 P 12/01/17 49.5 0.20 0.45
MNST 171201P00050000 P 12/01/17 50.0 0.25 0.45
MNST 171201P00050500 P 12/01/17 50.5 0.30 0.45
MNST 171201P00051000 P 12/01/17 51.0 0.35 0.50
MNST 171201P00051500 P 12/01/17 51.5 0.45 0.55
MNST 171201P00052000 P 12/01/17 52.0 0.50 0.65
MNST 171201P00052500 P 12/01/17 52.5 0.60 0.75
MNST 171201P00053000 P 12/01/17 53.0 0.70 0.85
MNST 171201P00053500 P 12/01/17 53.5 0.80 1.00
MNST 171201P00054000 P 12/01/17 54.0 0.95 1.10
MNST 171201P00054500 P 12/01/17 54.5 1.10 1.25
MNST 171201P00055000 P 12/01/17 55.0 1.25 1.45
MNST 171201P00055500 P 12/01/17 55.5 1.45 1.65
MNST 171201P00056000 P 12/01/17 56.0 1.70 1.85
MNST 171201P00056500 P 12/01/17 56.5 1.95 2.10
MNST 171201P00057000 P 12/01/17 57.0 2.20 2.40
MNST 171201P00057500 P 12/01/17 57.5 2.45 2.65
MNST 171201P00058000 P 12/01/17 58.0 2.80 3.00
MNST 171201P00058500 P 12/01/17 58.5 3.10 3.30
MNST 171201P00059000 P 12/01/17 59.0 3.40 3.70
MNST 171201P00059500 P 12/01/17 59.5 3.70 4.00
MNST 171201P00060000 P 12/01/17 60.0 4.10 4.40
MNST 171201P00060500 P 12/01/17 60.5 4.50 4.80
MNST 171201P00061000 P 12/01/17 61.0 4.70 5.20
MNST 171201P00061500 P 12/01/17 61.5 5.40 5.60
MNST 171201P00062000 P 12/01/17 62.0 5.80 6.10
MNST 171201P00062500 P 12/01/17 62.5 6.20 6.50
MNST 171215C00022500 C 12/15/17 22.5 33.50 34.30
MNST 171215C00025000 C 12/15/17 25.0 31.10 33.50
MNST 171215C00030000 C 12/15/17 30.0 24.90 28.00
MNST 171215C00035000 C 12/15/17 35.0 19.90 23.10
MNST 171215C00040000 C 12/15/17 40.0 16.40 16.70
MNST 171215C00045000 C 12/15/17 45.0 11.10 11.90
MNST 171215C00050000 C 12/15/17 50.0 6.80 7.00
MNST 171215C00055000 C 12/15/17 55.0 3.00 3.20
MNST 171215C00060000 C 12/15/17 60.0 0.85 1.00
MNST 171215C00065000 C 12/15/17 65.0 0.15 0.25
MNST 171215C00070000 C 12/15/17 70.0 0.00 0.25
MNST 171215P00022500 P 12/15/17 22.5 0.00 0.05
MNST 171215P00025000 P 12/15/17 25.0 0.00 0.05
MNST 171215P00030000 P 12/15/17 30.0 0.00 0.05
MNST 171215P00035000 P 12/15/17 35.0 0.00 0.10
MNST 171215P00040000 P 12/15/17 40.0 0.00 0.20
MNST 171215P00045000 P 12/15/17 45.0 0.05 0.15
MNST 171215P00050000 P 12/15/17 50.0 0.35 0.45
MNST 171215P00055000 P 12/15/17 55.0 1.50 1.60
MNST 171215P00060000 P 12/15/17 60.0 4.30 4.50
MNST 171215P00065000 P 12/15/17 65.0 8.50 8.80
MNST 171215P00070000 P 12/15/17 70.0 13.00 13.70
MNST 180119C00020000 C 01/19/18 20.0 35.70 37.90
MNST 180119C00021670 C 01/19/18 21.7 33.70 35.60
MNST 180119C00023330 C 01/19/18 23.3 31.20 35.10
MNST 180119C00025000 C 01/19/18 25.0 30.80 31.80
MNST 180119C00026670 C 01/19/18 26.7 29.00 31.90
MNST 180119C00028330 C 01/19/18 28.3 27.20 28.70
MNST 180119C00030000 C 01/19/18 30.0 25.90 27.80
MNST 180119C00031670 C 01/19/18 31.7 24.00 26.10
MNST 180119C00033330 C 01/19/18 33.3 22.00 24.50
MNST 180119C00035000 C 01/19/18 35.0 21.40 21.70
MNST 180119C00036670 C 01/19/18 36.7 19.00 21.00
MNST 180119C00038330 C 01/19/18 38.3 17.10 19.60
MNST 180119C00040000 C 01/19/18 40.0 16.50 16.90
MNST 180119C00041670 C 01/19/18 41.7 14.80 15.10
MNST 180119C00043330 C 01/19/18 43.3 13.10 13.80
MNST 180119C00045000 C 01/19/18 45.0 11.50 12.20
MNST 180119C00046670 C 01/19/18 46.7 10.00 10.30
MNST 180119C00048330 C 01/19/18 48.3 8.50 8.80
MNST 180119C00050000 C 01/19/18 50.0 7.00 7.30
MNST 180119C00051670 C 01/19/18 51.7 5.70 6.00
MNST 180119C00053330 C 01/19/18 53.3 4.40 4.70
MNST 180119C00055000 C 01/19/18 55.0 3.30 3.50
MNST 180119C00056670 C 01/19/18 56.7 2.45 2.60
MNST 180119C00058330 C 01/19/18 58.3 1.70 1.90
MNST 180119C00060000 C 01/19/18 60.0 1.15 1.30
MNST 180119C00061670 C 01/19/18 61.7 0.75 0.90
MNST 180119C00063330 C 01/19/18 63.3 0.45 0.60
MNST 180119C00065000 C 01/19/18 65.0 0.30 0.45
MNST 180119C00066670 C 01/19/18 66.7 0.15 0.30
MNST 180119C00070000 C 01/19/18 70.0 0.05 0.15
MNST 180119C00073330 C 01/19/18 73.3 0.05 0.15
MNST 180119C00075000 C 01/19/18 75.0 0.00 0.15
MNST 180119C00076670 C 01/19/18 76.7 0.00 0.15
MNST 180119C00080000 C 01/19/18 80.0 0.00 0.15
MNST 180119P00020000 P 01/19/18 20.0 0.00 0.05
MNST 180119P00021670 P 01/19/18 21.7 0.00 0.05
MNST 180119P00023330 P 01/19/18 23.3 0.00 0.05
MNST 180119P00025000 P 01/19/18 25.0 0.00 0.05
MNST 180119P00026670 P 01/19/18 26.7 0.00 0.05
MNST 180119P00028330 P 01/19/18 28.3 0.00 0.05
MNST 180119P00030000 P 01/19/18 30.0 0.00 0.10
MNST 180119P00031670 P 01/19/18 31.7 0.00 0.10
MNST 180119P00033330 P 01/19/18 33.3 0.00 0.15
MNST 180119P00035000 P 01/19/18 35.0 0.00 0.15
MNST 180119P00036670 P 01/19/18 36.7 0.00 0.20
MNST 180119P00038330 P 01/19/18 38.3 0.00 0.20
MNST 180119P00040000 P 01/19/18 40.0 0.00 0.25
MNST 180119P00041670 P 01/19/18 41.7 0.00 0.15
MNST 180119P00043330 P 01/19/18 43.3 0.05 0.15
MNST 180119P00045000 P 01/19/18 45.0 0.15 0.25
MNST 180119P00046670 P 01/19/18 46.7 0.20 0.35
MNST 180119P00048330 P 01/19/18 48.3 0.30 0.50
MNST 180119P00050000 P 01/19/18 50.0 0.55 0.65
MNST 180119P00051670 P 01/19/18 51.7 0.80 0.90
MNST 180119P00053330 P 01/19/18 53.3 1.20 1.35
MNST 180119P00055000 P 01/19/18 55.0 1.75 1.90
MNST 180119P00056670 P 01/19/18 56.7 2.50 2.65
MNST 180119P00058330 P 01/19/18 58.3 3.40 3.60
MNST 180119P00060000 P 01/19/18 60.0 4.50 4.70
MNST 180119P00061670 P 01/19/18 61.7 5.80 6.00
MNST 180119P00063330 P 01/19/18 63.3 7.20 7.40
MNST 180119P00065000 P 01/19/18 65.0 8.60 8.80
MNST 180119P00066670 P 01/19/18 66.7 10.20 10.60
MNST 180119P00070000 P 01/19/18 70.0 12.90 14.30
MNST 180119P00073330 P 01/19/18 73.3 15.40 18.50
MNST 180119P00075000 P 01/19/18 75.0 17.20 20.00
MNST 180119P00076670 P 01/19/18 76.7 19.10 21.00
MNST 180119P00080000 P 01/19/18 80.0 23.40 24.00
MNST 180316C00030000 C 03/16/18 30.0 26.10 27.60
MNST 180316C00035000 C 03/16/18 35.0 20.00 23.40
MNST 180316C00040000 C 03/16/18 40.0 15.90 17.70
MNST 180316C00045000 C 03/16/18 45.0 12.00 12.30
MNST 180316C00050000 C 03/16/18 50.0 7.80 8.10
MNST 180316C00055000 C 03/16/18 55.0 4.40 4.70
MNST 180316C00060000 C 03/16/18 60.0 2.10 2.30
MNST 180316C00065000 C 03/16/18 65.0 0.85 1.00
MNST 180316C00070000 C 03/16/18 70.0 0.30 0.45
MNST 180316C00075000 C 03/16/18 75.0 0.10 0.25
MNST 180316P00030000 P 03/16/18 30.0 0.00 0.20
MNST 180316P00035000 P 03/16/18 35.0 0.00 0.15
MNST 180316P00040000 P 03/16/18 40.0 0.10 0.25
MNST 180316P00045000 P 03/16/18 45.0 0.40 0.55
MNST 180316P00050000 P 03/16/18 50.0 1.10 1.25
MNST 180316P00055000 P 03/16/18 55.0 2.65 2.85
MNST 180316P00060000 P 03/16/18 60.0 5.30 5.60
MNST 180316P00065000 P 03/16/18 65.0 9.10 9.40
MNST 180316P00070000 P 03/16/18 70.0 13.40 13.80
MNST 180316P00075000 P 03/16/18 75.0 18.40 19.00
MNST 190118C00022500 C 01/18/19 22.5 32.10 36.50
MNST 190118C00025000 C 01/18/19 25.0 29.80 34.50
MNST 190118C00030000 C 01/18/19 30.0 25.00 29.80
MNST 190118C00035000 C 01/18/19 35.0 20.60 25.40
MNST 190118C00040000 C 01/18/19 40.0 18.10 19.10
MNST 190118C00045000 C 01/18/19 45.0 14.30 15.00
MNST 190118C00050000 C 01/18/19 50.0 10.60 11.00
MNST 190118C00055000 C 01/18/19 55.0 7.60 8.00
MNST 190118C00060000 C 01/18/19 60.0 5.20 5.60
MNST 190118C00065000 C 01/18/19 65.0 3.40 4.10
MNST 190118C00070000 C 01/18/19 70.0 2.20 2.45
MNST 190118C00075000 C 01/18/19 75.0 1.35 1.60
MNST 190118C00080000 C 01/18/19 80.0 0.80 1.05
MNST 190118P00022500 P 01/18/19 22.5 0.00 0.20
MNST 190118P00025000 P 01/18/19 25.0 0.10 0.25
MNST 190118P00030000 P 01/18/19 30.0 0.25 0.45
MNST 190118P00035000 P 01/18/19 35.0 0.55 0.75
MNST 190118P00040000 P 01/18/19 40.0 1.00 1.25
MNST 190118P00045000 P 01/18/19 45.0 1.80 2.20
MNST 190118P00050000 P 01/18/19 50.0 3.10 3.40
MNST 190118P00055000 P 01/18/19 55.0 5.00 5.30
MNST 190118P00060000 P 01/18/19 60.0 7.50 7.90
MNST 190118P00065000 P 01/18/19 65.0 10.70 11.10
MNST 190118P00070000 P 01/18/19 70.0 14.50 15.40
MNST 190118P00075000 P 01/18/19 75.0 18.70 19.20
MNST 190118P00080000 P 01/18/19 80.0 22.90 24.30

OPRA data is delayed 15 minutes.