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 (2016-04-22)Premium Content

Monster Beverage Corporation (MNST)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 160603C00085000 C 06/03/16 85.0 63.50 67.10
MNST 160603C00090000 C 06/03/16 90.0 58.30 62.10
MNST 160603C00095000 C 06/03/16 95.0 53.30 57.10
MNST 160603C00100000 C 06/03/16 100.0 48.40 52.10
MNST 160603C00105000 C 06/03/16 105.0 43.40 47.10
MNST 160603C00110000 C 06/03/16 110.0 38.40 42.20
MNST 160603C00114000 C 06/03/16 114.0 34.40 38.20
MNST 160603C00115000 C 06/03/16 115.0 33.40 37.20
MNST 160603C00116000 C 06/03/16 116.0 32.40 36.20
MNST 160603C00117000 C 06/03/16 117.0 31.40 35.20
MNST 160603C00118000 C 06/03/16 118.0 30.40 34.20
MNST 160603C00119000 C 06/03/16 119.0 29.40 33.20
MNST 160603C00120000 C 06/03/16 120.0 28.40 32.20
MNST 160603C00121000 C 06/03/16 121.0 27.40 31.20
MNST 160603C00122000 C 06/03/16 122.0 26.40 30.20
MNST 160603C00123000 C 06/03/16 123.0 25.40 29.20
MNST 160603C00124000 C 06/03/16 124.0 24.40 28.20
MNST 160603C00125000 C 06/03/16 125.0 23.40 27.10
MNST 160603C00126000 C 06/03/16 126.0 22.40 26.20
MNST 160603C00127000 C 06/03/16 127.0 21.40 25.20
MNST 160603C00128000 C 06/03/16 128.0 20.40 24.20
MNST 160603C00129000 C 06/03/16 129.0 19.40 23.20
MNST 160603C00130000 C 06/03/16 130.0 18.40 22.20
MNST 160603C00131000 C 06/03/16 131.0 17.40 21.20
MNST 160603C00132000 C 06/03/16 132.0 16.40 20.10
MNST 160603C00133000 C 06/03/16 133.0 15.40 19.10
MNST 160603C00134000 C 06/03/16 134.0 14.40 18.10
MNST 160603C00135000 C 06/03/16 135.0 13.40 17.10
MNST 160603C00136000 C 06/03/16 136.0 12.60 16.20
MNST 160603C00137000 C 06/03/16 137.0 12.00 15.20
MNST 160603C00138000 C 06/03/16 138.0 11.00 14.20
MNST 160603C00139000 C 06/03/16 139.0 10.00 13.10
MNST 160603C00140000 C 06/03/16 140.0 9.00 12.20
MNST 160603C00141000 C 06/03/16 141.0 8.00 11.20
MNST 160603C00142000 C 06/03/16 142.0 7.80 9.30
MNST 160603C00143000 C 06/03/16 143.0 6.90 8.30
MNST 160603C00144000 C 06/03/16 144.0 5.90 7.50
MNST 160603C00145000 C 06/03/16 145.0 4.90 6.60
MNST 160603C00146000 C 06/03/16 146.0 4.00 5.80
MNST 160603C00147000 C 06/03/16 147.0 3.20 4.80
MNST 160603C00148000 C 06/03/16 148.0 3.00 3.60
MNST 160603C00149000 C 06/03/16 149.0 2.20 2.65
MNST 160603C00150000 C 06/03/16 150.0 1.70 1.95
MNST 160603C00152500 C 06/03/16 152.5 0.65 0.80
MNST 160603C00155000 C 06/03/16 155.0 0.15 0.40
MNST 160603C00157500 C 06/03/16 157.5 0.00 0.35
MNST 160603C00160000 C 06/03/16 160.0 0.00 0.15
MNST 160603C00162500 C 06/03/16 162.5 0.00 0.15
MNST 160603C00165000 C 06/03/16 165.0 0.00 0.10
MNST 160603C00167500 C 06/03/16 167.5 0.00 0.10
MNST 160603C00170000 C 06/03/16 170.0 0.00 0.10
MNST 160603C00172500 C 06/03/16 172.5 0.00 0.10
MNST 160603C00175000 C 06/03/16 175.0 0.00 0.10
MNST 160603C00180000 C 06/03/16 180.0 0.00 0.10
MNST 160603C00185000 C 06/03/16 185.0 0.00 0.10
MNST 160603C00190000 C 06/03/16 190.0 0.00 0.10
MNST 160603C00195000 C 06/03/16 195.0 0.00 0.10
MNST 160603C00200000 C 06/03/16 200.0 0.00 0.10
MNST 160603C00205000 C 06/03/16 205.0 0.00 0.10
MNST 160603C00210000 C 06/03/16 210.0 0.00 0.10
MNST 160603P00085000 P 06/03/16 85.0 0.00 0.10
MNST 160603P00090000 P 06/03/16 90.0 0.00 0.10
MNST 160603P00095000 P 06/03/16 95.0 0.00 0.10
MNST 160603P00100000 P 06/03/16 100.0 0.00 0.10
MNST 160603P00105000 P 06/03/16 105.0 0.00 0.10
MNST 160603P00110000 P 06/03/16 110.0 0.00 0.10
MNST 160603P00114000 P 06/03/16 114.0 0.00 0.10
MNST 160603P00115000 P 06/03/16 115.0 0.00 0.10
MNST 160603P00116000 P 06/03/16 116.0 0.00 0.10
MNST 160603P00117000 P 06/03/16 117.0 0.00 0.10
MNST 160603P00118000 P 06/03/16 118.0 0.00 0.10
MNST 160603P00119000 P 06/03/16 119.0 0.00 0.10
MNST 160603P00120000 P 06/03/16 120.0 0.00 0.10
MNST 160603P00121000 P 06/03/16 121.0 0.00 0.10
MNST 160603P00122000 P 06/03/16 122.0 0.00 0.10
MNST 160603P00123000 P 06/03/16 123.0 0.00 0.10
MNST 160603P00124000 P 06/03/16 124.0 0.00 0.10
MNST 160603P00125000 P 06/03/16 125.0 0.00 0.10
MNST 160603P00126000 P 06/03/16 126.0 0.00 0.10
MNST 160603P00127000 P 06/03/16 127.0 0.00 0.10
MNST 160603P00128000 P 06/03/16 128.0 0.00 0.10
MNST 160603P00129000 P 06/03/16 129.0 0.00 0.10
MNST 160603P00130000 P 06/03/16 130.0 0.00 0.05
MNST 160603P00131000 P 06/03/16 131.0 0.00 0.10
MNST 160603P00132000 P 06/03/16 132.0 0.00 0.15
MNST 160603P00133000 P 06/03/16 133.0 0.00 0.20
MNST 160603P00134000 P 06/03/16 134.0 0.00 0.25
MNST 160603P00135000 P 06/03/16 135.0 0.00 0.30
MNST 160603P00136000 P 06/03/16 136.0 0.00 0.35
MNST 160603P00137000 P 06/03/16 137.0 0.00 0.40
MNST 160603P00138000 P 06/03/16 138.0 0.00 0.50
MNST 160603P00139000 P 06/03/16 139.0 0.00 0.55
MNST 160603P00140000 P 06/03/16 140.0 0.00 0.50
MNST 160603P00141000 P 06/03/16 141.0 0.00 0.30
MNST 160603P00142000 P 06/03/16 142.0 0.05 0.15
MNST 160603P00143000 P 06/03/16 143.0 0.00 0.40
MNST 160603P00144000 P 06/03/16 144.0 0.10 0.30
MNST 160603P00145000 P 06/03/16 145.0 0.00 0.55
MNST 160603P00146000 P 06/03/16 146.0 0.25 0.40
MNST 160603P00147000 P 06/03/16 147.0 0.40 0.55
MNST 160603P00148000 P 06/03/16 148.0 0.60 0.75
MNST 160603P00149000 P 06/03/16 149.0 0.75 1.00
MNST 160603P00150000 P 06/03/16 150.0 1.20 1.30
MNST 160603P00152500 P 06/03/16 152.5 2.55 3.80
MNST 160603P00155000 P 06/03/16 155.0 4.20 5.50
MNST 160603P00157500 P 06/03/16 157.5 5.40 8.90
MNST 160603P00160000 P 06/03/16 160.0 7.90 10.30
MNST 160603P00162500 P 06/03/16 162.5 10.40 14.10
MNST 160603P00165000 P 06/03/16 165.0 12.90 16.60
MNST 160603P00167500 P 06/03/16 167.5 15.40 19.10
MNST 160603P00170000 P 06/03/16 170.0 17.80 19.90
MNST 160603P00172500 P 06/03/16 172.5 20.40 22.40
MNST 160603P00175000 P 06/03/16 175.0 22.80 24.90
MNST 160603P00180000 P 06/03/16 180.0 27.80 30.00
MNST 160603P00185000 P 06/03/16 185.0 32.80 34.90
MNST 160603P00190000 P 06/03/16 190.0 37.80 41.60
MNST 160603P00195000 P 06/03/16 195.0 42.80 46.60
MNST 160603P00200000 P 06/03/16 200.0 47.80 51.60
MNST 160603P00205000 P 06/03/16 205.0 52.80 56.60
MNST 160603P00210000 P 06/03/16 210.0 57.80 61.60
MNST 160610C00090000 C 06/10/16 90.0 58.50 62.20
MNST 160610C00095000 C 06/10/16 95.0 53.40 57.10
MNST 160610C00100000 C 06/10/16 100.0 48.40 52.20
MNST 160610C00105000 C 06/10/16 105.0 43.40 47.20
MNST 160610C00109000 C 06/10/16 109.0 39.40 43.20
MNST 160610C00110000 C 06/10/16 110.0 38.40 42.20
MNST 160610C00111000 C 06/10/16 111.0 37.40 41.20
MNST 160610C00112000 C 06/10/16 112.0 36.40 40.20
MNST 160610C00113000 C 06/10/16 113.0 35.40 39.20
MNST 160610C00114000 C 06/10/16 114.0 34.40 38.20
MNST 160610C00115000 C 06/10/16 115.0 33.40 37.20
MNST 160610C00116000 C 06/10/16 116.0 32.40 36.20
MNST 160610C00117000 C 06/10/16 117.0 31.40 35.20
MNST 160610C00118000 C 06/10/16 118.0 30.40 34.20
MNST 160610C00119000 C 06/10/16 119.0 29.40 33.20
MNST 160610C00120000 C 06/10/16 120.0 28.40 32.20
MNST 160610C00121000 C 06/10/16 121.0 27.40 31.20
MNST 160610C00122000 C 06/10/16 122.0 26.40 30.20
MNST 160610C00123000 C 06/10/16 123.0 25.60 29.00
MNST 160610C00124000 C 06/10/16 124.0 24.40 28.20
MNST 160610C00125000 C 06/10/16 125.0 23.40 27.20
MNST 160610C00126000 C 06/10/16 126.0 22.40 26.20
MNST 160610C00127000 C 06/10/16 127.0 21.40 25.20
MNST 160610C00128000 C 06/10/16 128.0 20.40 24.20
MNST 160610C00129000 C 06/10/16 129.0 19.40 23.10
MNST 160610C00130000 C 06/10/16 130.0 18.70 22.10
MNST 160610C00131000 C 06/10/16 131.0 17.70 21.10
MNST 160610C00132000 C 06/10/16 132.0 16.70 20.10
MNST 160610C00133000 C 06/10/16 133.0 15.50 19.20
MNST 160610C00134000 C 06/10/16 134.0 15.00 18.20
MNST 160610C00135000 C 06/10/16 135.0 14.00 17.30
MNST 160610C00136000 C 06/10/16 136.0 13.00 16.20
MNST 160610C00137000 C 06/10/16 137.0 12.00 15.00
MNST 160610C00138000 C 06/10/16 138.0 11.20 14.40
MNST 160610C00139000 C 06/10/16 139.0 11.00 12.50
MNST 160610C00140000 C 06/10/16 140.0 10.10 11.50
MNST 160610C00141000 C 06/10/16 141.0 9.00 10.60
MNST 160610C00142000 C 06/10/16 142.0 8.10 9.60
MNST 160610C00143000 C 06/10/16 143.0 7.20 8.80
MNST 160610C00144000 C 06/10/16 144.0 6.30 7.90
MNST 160610C00145000 C 06/10/16 145.0 5.50 7.10
MNST 160610C00146000 C 06/10/16 146.0 5.20 6.30
MNST 160610C00147000 C 06/10/16 147.0 4.60 5.60
MNST 160610C00148000 C 06/10/16 148.0 3.80 4.50
MNST 160610C00149000 C 06/10/16 149.0 3.20 3.80
MNST 160610C00150000 C 06/10/16 150.0 2.55 3.30
MNST 160610C00152500 C 06/10/16 152.5 1.40 1.95
MNST 160610C00155000 C 06/10/16 155.0 0.65 1.10
MNST 160610C00157500 C 06/10/16 157.5 0.00 0.85
MNST 160610C00160000 C 06/10/16 160.0 0.00 0.50
MNST 160610C00165000 C 06/10/16 165.0 0.00 0.25
MNST 160610C00170000 C 06/10/16 170.0 0.00 0.15
MNST 160610P00090000 P 06/10/16 90.0 0.00 0.10
MNST 160610P00095000 P 06/10/16 95.0 0.00 0.10
MNST 160610P00100000 P 06/10/16 100.0 0.00 0.10
MNST 160610P00105000 P 06/10/16 105.0 0.00 0.10
MNST 160610P00109000 P 06/10/16 109.0 0.00 0.10
MNST 160610P00110000 P 06/10/16 110.0 0.00 0.10
MNST 160610P00111000 P 06/10/16 111.0 0.00 0.10
MNST 160610P00112000 P 06/10/16 112.0 0.00 0.10
MNST 160610P00113000 P 06/10/16 113.0 0.00 0.10
MNST 160610P00114000 P 06/10/16 114.0 0.00 0.10
MNST 160610P00115000 P 06/10/16 115.0 0.00 0.10
MNST 160610P00116000 P 06/10/16 116.0 0.00 0.10
MNST 160610P00117000 P 06/10/16 117.0 0.00 0.10
MNST 160610P00118000 P 06/10/16 118.0 0.00 0.10
MNST 160610P00119000 P 06/10/16 119.0 0.00 0.10
MNST 160610P00120000 P 06/10/16 120.0 0.00 0.05
MNST 160610P00121000 P 06/10/16 121.0 0.00 0.10
MNST 160610P00122000 P 06/10/16 122.0 0.00 0.10
MNST 160610P00123000 P 06/10/16 123.0 0.00 0.15
MNST 160610P00124000 P 06/10/16 124.0 0.00 0.15
MNST 160610P00125000 P 06/10/16 125.0 0.00 0.20
MNST 160610P00126000 P 06/10/16 126.0 0.00 0.20
MNST 160610P00127000 P 06/10/16 127.0 0.00 0.25
MNST 160610P00128000 P 06/10/16 128.0 0.00 0.30
MNST 160610P00129000 P 06/10/16 129.0 0.00 0.35
MNST 160610P00130000 P 06/10/16 130.0 0.00 0.40
MNST 160610P00131000 P 06/10/16 131.0 0.00 0.40
MNST 160610P00132000 P 06/10/16 132.0 0.00 0.45
MNST 160610P00133000 P 06/10/16 133.0 0.00 0.50
MNST 160610P00134000 P 06/10/16 134.0 0.05 0.50
MNST 160610P00135000 P 06/10/16 135.0 0.00 0.65
MNST 160610P00136000 P 06/10/16 136.0 0.00 0.65
MNST 160610P00137000 P 06/10/16 137.0 0.00 0.50
MNST 160610P00138000 P 06/10/16 138.0 0.00 0.70
MNST 160610P00139000 P 06/10/16 139.0 0.00 0.85
MNST 160610P00140000 P 06/10/16 140.0 0.00 0.95
MNST 160610P00141000 P 06/10/16 141.0 0.00 1.10
MNST 160610P00142000 P 06/10/16 142.0 0.20 1.20
MNST 160610P00143000 P 06/10/16 143.0 0.45 1.40
MNST 160610P00144000 P 06/10/16 144.0 0.50 1.30
MNST 160610P00145000 P 06/10/16 145.0 0.70 1.30
MNST 160610P00146000 P 06/10/16 146.0 0.90 1.55
MNST 160610P00147000 P 06/10/16 147.0 1.15 1.85
MNST 160610P00148000 P 06/10/16 148.0 1.35 2.15
MNST 160610P00149000 P 06/10/16 149.0 1.70 2.50
MNST 160610P00150000 P 06/10/16 150.0 2.05 2.80
MNST 160610P00152500 P 06/10/16 152.5 3.40 4.20
MNST 160610P00155000 P 06/10/16 155.0 5.00 6.40
MNST 160610P00157500 P 06/10/16 157.5 6.90 8.30
MNST 160610P00160000 P 06/10/16 160.0 9.40 10.90
MNST 160610P00165000 P 06/10/16 165.0 14.30 15.30
MNST 160610P00170000 P 06/10/16 170.0 19.30 20.20
MNST 160617C00065000 C 06/17/16 65.0 83.20 87.50
MNST 160617C00070000 C 06/17/16 70.0 78.40 82.50
MNST 160617C00075000 C 06/17/16 75.0 73.40 77.10
MNST 160617C00080000 C 06/17/16 80.0 68.40 72.20
MNST 160617C00085000 C 06/17/16 85.0 63.30 67.10
MNST 160617C00090000 C 06/17/16 90.0 58.60 62.20
MNST 160617C00095000 C 06/17/16 95.0 53.40 56.80
MNST 160617C00100000 C 06/17/16 100.0 48.50 52.20
MNST 160617C00105000 C 06/17/16 105.0 43.40 47.20
MNST 160617C00110000 C 06/17/16 110.0 38.40 42.10
MNST 160617C00114000 C 06/17/16 114.0 34.50 38.20
MNST 160617C00115000 C 06/17/16 115.0 33.40 37.10
MNST 160617C00116000 C 06/17/16 116.0 32.50 36.20
MNST 160617C00117000 C 06/17/16 117.0 31.50 35.20
MNST 160617C00118000 C 06/17/16 118.0 30.50 34.10
MNST 160617C00119000 C 06/17/16 119.0 29.50 33.10
MNST 160617C00120000 C 06/17/16 120.0 28.70 32.20
MNST 160617C00121000 C 06/17/16 121.0 27.50 31.20
MNST 160617C00122000 C 06/17/16 122.0 26.50 30.10
MNST 160617C00123000 C 06/17/16 123.0 25.50 29.20
MNST 160617C00124000 C 06/17/16 124.0 24.50 28.20
MNST 160617C00125000 C 06/17/16 125.0 23.40 27.30
MNST 160617C00126000 C 06/17/16 126.0 22.50 26.20
MNST 160617C00127000 C 06/17/16 127.0 21.50 25.30
MNST 160617C00128000 C 06/17/16 128.0 20.50 24.20
MNST 160617C00129000 C 06/17/16 129.0 19.50 23.20
MNST 160617C00130000 C 06/17/16 130.0 18.50 22.30
MNST 160617C00131000 C 06/17/16 131.0 18.00 21.20
MNST 160617C00132000 C 06/17/16 132.0 17.00 20.30
MNST 160617C00133000 C 06/17/16 133.0 16.00 19.40
MNST 160617C00134000 C 06/17/16 134.0 15.00 18.40
MNST 160617C00135000 C 06/17/16 135.0 13.70 16.70
MNST 160617C00136000 C 06/17/16 136.0 13.90 15.40
MNST 160617C00137000 C 06/17/16 137.0 13.00 14.40
MNST 160617C00138000 C 06/17/16 138.0 12.10 13.50
MNST 160617C00139000 C 06/17/16 139.0 11.10 12.70
MNST 160617C00140000 C 06/17/16 140.0 10.10 11.60
MNST 160617C00141000 C 06/17/16 141.0 9.20 11.00
MNST 160617C00142000 C 06/17/16 142.0 8.30 10.10
MNST 160617C00143000 C 06/17/16 143.0 7.50 9.30
MNST 160617C00144000 C 06/17/16 144.0 6.60 8.50
MNST 160617C00145000 C 06/17/16 145.0 6.10 7.70
MNST 160617C00146000 C 06/17/16 146.0 5.90 6.40
MNST 160617C00147000 C 06/17/16 147.0 5.10 5.70
MNST 160617C00148000 C 06/17/16 148.0 4.40 5.00
MNST 160617C00149000 C 06/17/16 149.0 3.80 4.30
MNST 160617C00150000 C 06/17/16 150.0 3.30 3.60
MNST 160617C00152500 C 06/17/16 152.5 2.20 2.35
MNST 160617C00155000 C 06/17/16 155.0 1.25 1.50
MNST 160617C00157500 C 06/17/16 157.5 0.60 1.50
MNST 160617C00160000 C 06/17/16 160.0 0.00 0.90
MNST 160617C00162500 C 06/17/16 162.5 0.00 0.50
MNST 160617C00165000 C 06/17/16 165.0 0.00 0.45
MNST 160617C00167500 C 06/17/16 167.5 0.00 0.35
MNST 160617C00170000 C 06/17/16 170.0 0.00 0.05
MNST 160617C00172500 C 06/17/16 172.5 0.00 0.20
MNST 160617C00175000 C 06/17/16 175.0 0.00 0.15
MNST 160617C00177500 C 06/17/16 177.5 0.00 0.15
MNST 160617C00180000 C 06/17/16 180.0 0.00 0.10
MNST 160617C00182500 C 06/17/16 182.5 0.00 0.10
MNST 160617C00185000 C 06/17/16 185.0 0.00 0.10
MNST 160617C00190000 C 06/17/16 190.0 0.00 0.10
MNST 160617C00195000 C 06/17/16 195.0 0.00 0.10
MNST 160617C00200000 C 06/17/16 200.0 0.00 0.10
MNST 160617C00205000 C 06/17/16 205.0 0.00 0.10
MNST 160617C00210000 C 06/17/16 210.0 0.00 0.10
MNST 160617C00220000 C 06/17/16 220.0 0.00 0.10
MNST 160617P00065000 P 06/17/16 65.0 0.00 0.10
MNST 160617P00070000 P 06/17/16 70.0 0.00 0.10
MNST 160617P00075000 P 06/17/16 75.0 0.00 0.10
MNST 160617P00080000 P 06/17/16 80.0 0.00 0.10
MNST 160617P00085000 P 06/17/16 85.0 0.00 0.10
MNST 160617P00090000 P 06/17/16 90.0 0.00 0.10
MNST 160617P00095000 P 06/17/16 95.0 0.00 0.10
MNST 160617P00100000 P 06/17/16 100.0 0.00 0.10
MNST 160617P00105000 P 06/17/16 105.0 0.00 0.10
MNST 160617P00110000 P 06/17/16 110.0 0.00 0.05
MNST 160617P00114000 P 06/17/16 114.0 0.00 0.10
MNST 160617P00115000 P 06/17/16 115.0 0.00 0.05
MNST 160617P00116000 P 06/17/16 116.0 0.00 0.10
MNST 160617P00117000 P 06/17/16 117.0 0.00 0.15
MNST 160617P00118000 P 06/17/16 118.0 0.00 0.15
MNST 160617P00119000 P 06/17/16 119.0 0.00 0.20
MNST 160617P00120000 P 06/17/16 120.0 0.00 0.10
MNST 160617P00121000 P 06/17/16 121.0 0.00 0.25
MNST 160617P00122000 P 06/17/16 122.0 0.00 0.30
MNST 160617P00123000 P 06/17/16 123.0 0.00 0.35
MNST 160617P00124000 P 06/17/16 124.0 0.00 0.35
MNST 160617P00125000 P 06/17/16 125.0 0.00 0.40
MNST 160617P00126000 P 06/17/16 126.0 0.00 0.45
MNST 160617P00127000 P 06/17/16 127.0 0.00 0.50
MNST 160617P00128000 P 06/17/16 128.0 0.00 0.55
MNST 160617P00129000 P 06/17/16 129.0 0.00 0.50
MNST 160617P00130000 P 06/17/16 130.0 0.05 0.45
MNST 160617P00131000 P 06/17/16 131.0 0.00 0.65
MNST 160617P00132000 P 06/17/16 132.0 0.00 0.75
MNST 160617P00133000 P 06/17/16 133.0 0.00 0.50
MNST 160617P00134000 P 06/17/16 134.0 0.00 0.50
MNST 160617P00135000 P 06/17/16 135.0 0.25 0.75
MNST 160617P00136000 P 06/17/16 136.0 0.05 0.55
MNST 160617P00137000 P 06/17/16 137.0 0.10 1.05
MNST 160617P00138000 P 06/17/16 138.0 0.00 1.15
MNST 160617P00139000 P 06/17/16 139.0 0.00 1.05
MNST 160617P00140000 P 06/17/16 140.0 0.35 1.05
MNST 160617P00141000 P 06/17/16 141.0 0.55 1.60
MNST 160617P00142000 P 06/17/16 142.0 0.65 1.25
MNST 160617P00143000 P 06/17/16 143.0 0.85 1.25
MNST 160617P00144000 P 06/17/16 144.0 1.05 1.45
MNST 160617P00145000 P 06/17/16 145.0 1.20 1.65
MNST 160617P00146000 P 06/17/16 146.0 1.45 1.90
MNST 160617P00147000 P 06/17/16 147.0 1.70 2.20
MNST 160617P00148000 P 06/17/16 148.0 2.00 2.55
MNST 160617P00149000 P 06/17/16 149.0 2.30 2.65
MNST 160617P00150000 P 06/17/16 150.0 2.75 3.10
MNST 160617P00152500 P 06/17/16 152.5 4.10 4.40
MNST 160617P00155000 P 06/17/16 155.0 5.60 6.70
MNST 160617P00157500 P 06/17/16 157.5 7.50 8.80
MNST 160617P00160000 P 06/17/16 160.0 9.70 10.80
MNST 160617P00162500 P 06/17/16 162.5 11.90 13.40
MNST 160617P00165000 P 06/17/16 165.0 14.40 15.90
MNST 160617P00167500 P 06/17/16 167.5 16.80 18.30
MNST 160617P00170000 P 06/17/16 170.0 19.60 19.90
MNST 160617P00172500 P 06/17/16 172.5 21.80 23.20
MNST 160617P00175000 P 06/17/16 175.0 24.30 24.90
MNST 160617P00177500 P 06/17/16 177.5 26.80 27.50
MNST 160617P00180000 P 06/17/16 180.0 29.30 30.60
MNST 160617P00182500 P 06/17/16 182.5 31.80 33.10
MNST 160617P00185000 P 06/17/16 185.0 34.30 35.60
MNST 160617P00190000 P 06/17/16 190.0 39.30 40.60
MNST 160617P00195000 P 06/17/16 195.0 44.30 45.60
MNST 160617P00200000 P 06/17/16 200.0 49.30 50.60
MNST 160617P00205000 P 06/17/16 205.0 54.30 55.60
MNST 160617P00210000 P 06/17/16 210.0 59.30 60.60
MNST 160617P00220000 P 06/17/16 220.0 69.30 70.60
MNST 160624C00120000 C 06/24/16 120.0 28.70 32.20
MNST 160624C00125000 C 06/24/16 125.0 23.50 27.20
MNST 160624C00130000 C 06/24/16 130.0 18.80 22.40
MNST 160624C00131000 C 06/24/16 131.0 17.90 21.30
MNST 160624C00132000 C 06/24/16 132.0 17.10 20.40
MNST 160624C00133000 C 06/24/16 133.0 16.90 18.60
MNST 160624C00134000 C 06/24/16 134.0 16.00 17.70
MNST 160624C00135000 C 06/24/16 135.0 15.00 16.70
MNST 160624C00136000 C 06/24/16 136.0 14.00 15.80
MNST 160624C00137000 C 06/24/16 137.0 13.10 14.90
MNST 160624C00138000 C 06/24/16 138.0 12.20 14.10
MNST 160624C00139000 C 06/24/16 139.0 11.20 13.20
MNST 160624C00140000 C 06/24/16 140.0 10.40 12.40
MNST 160624C00141000 C 06/24/16 141.0 9.50 11.60
MNST 160624C00142000 C 06/24/16 142.0 8.70 10.60
MNST 160624C00143000 C 06/24/16 143.0 7.90 10.00
MNST 160624C00144000 C 06/24/16 144.0 7.40 9.20
MNST 160624C00145000 C 06/24/16 145.0 6.90 8.50
MNST 160624C00146000 C 06/24/16 146.0 6.40 7.70
MNST 160624C00147000 C 06/24/16 147.0 5.70 6.40
MNST 160624C00148000 C 06/24/16 148.0 5.10 5.60
MNST 160624C00149000 C 06/24/16 149.0 4.40 5.00
MNST 160624C00150000 C 06/24/16 150.0 3.80 4.40
MNST 160624C00152500 C 06/24/16 152.5 2.60 3.90
MNST 160624C00155000 C 06/24/16 155.0 1.70 2.20
MNST 160624C00157500 C 06/24/16 157.5 1.05 2.15
MNST 160624C00160000 C 06/24/16 160.0 0.00 1.50
MNST 160624C00162500 C 06/24/16 162.5 0.15 0.85
MNST 160624C00165000 C 06/24/16 165.0 0.00 0.70
MNST 160624C00167500 C 06/24/16 167.5 0.00 0.55
MNST 160624C00170000 C 06/24/16 170.0 0.00 0.45
MNST 160624C00172500 C 06/24/16 172.5 0.00 0.35
MNST 160624C00175000 C 06/24/16 175.0 0.00 0.25
MNST 160624C00177500 C 06/24/16 177.5 0.00 0.20
MNST 160624P00120000 P 06/24/16 120.0 0.00 0.45
MNST 160624P00125000 P 06/24/16 125.0 0.00 0.65
MNST 160624P00130000 P 06/24/16 130.0 0.00 0.90
MNST 160624P00131000 P 06/24/16 131.0 0.00 0.90
MNST 160624P00132000 P 06/24/16 132.0 0.00 1.00
MNST 160624P00133000 P 06/24/16 133.0 0.00 1.05
MNST 160624P00134000 P 06/24/16 134.0 0.00 1.15
MNST 160624P00135000 P 06/24/16 135.0 0.00 0.90
MNST 160624P00136000 P 06/24/16 136.0 0.35 1.40
MNST 160624P00137000 P 06/24/16 137.0 0.00 1.50
MNST 160624P00138000 P 06/24/16 138.0 0.00 1.65
MNST 160624P00139000 P 06/24/16 139.0 0.10 1.85
MNST 160624P00140000 P 06/24/16 140.0 0.75 2.00
MNST 160624P00141000 P 06/24/16 141.0 0.85 2.20
MNST 160624P00142000 P 06/24/16 142.0 1.15 1.75
MNST 160624P00143000 P 06/24/16 143.0 1.30 1.90
MNST 160624P00144000 P 06/24/16 144.0 1.50 2.15
MNST 160624P00145000 P 06/24/16 145.0 1.75 2.40
MNST 160624P00146000 P 06/24/16 146.0 2.00 2.70
MNST 160624P00147000 P 06/24/16 147.0 2.35 3.00
MNST 160624P00148000 P 06/24/16 148.0 2.65 3.40
MNST 160624P00149000 P 06/24/16 149.0 3.00 3.60
MNST 160624P00150000 P 06/24/16 150.0 3.40 4.20
MNST 160624P00152500 P 06/24/16 152.5 4.70 5.80
MNST 160624P00155000 P 06/24/16 155.0 6.20 7.70
MNST 160624P00157500 P 06/24/16 157.5 7.50 9.50
MNST 160624P00160000 P 06/24/16 160.0 9.60 11.40
MNST 160624P00162500 P 06/24/16 162.5 12.00 13.40
MNST 160624P00165000 P 06/24/16 165.0 14.10 16.20
MNST 160624P00167500 P 06/24/16 167.5 16.70 18.50
MNST 160624P00170000 P 06/24/16 170.0 18.20 21.60
MNST 160624P00172500 P 06/24/16 172.5 21.20 23.60
MNST 160624P00175000 P 06/24/16 175.0 23.70 26.00
MNST 160624P00177500 P 06/24/16 177.5 26.00 29.00
MNST 160701C00115000 C 07/01/16 115.0 33.50 37.20
MNST 160701C00120000 C 07/01/16 120.0 28.50 32.20
MNST 160701C00125000 C 07/01/16 125.0 23.60 27.40
MNST 160701C00130000 C 07/01/16 130.0 18.90 22.50
MNST 160701C00135000 C 07/01/16 135.0 15.10 17.10
MNST 160701C00136000 C 07/01/16 136.0 14.20 16.20
MNST 160701C00137000 C 07/01/16 137.0 13.30 15.40
MNST 160701C00138000 C 07/01/16 138.0 12.40 14.50
MNST 160701C00139000 C 07/01/16 139.0 11.50 13.70
MNST 160701C00140000 C 07/01/16 140.0 10.60 12.90
MNST 160701C00141000 C 07/01/16 141.0 9.80 12.10
MNST 160701C00142000 C 07/01/16 142.0 9.00 11.30
MNST 160701C00143000 C 07/01/16 143.0 8.80 10.60
MNST 160701C00144000 C 07/01/16 144.0 8.10 9.80
MNST 160701C00145000 C 07/01/16 145.0 7.50 8.80
MNST 160701C00146000 C 07/01/16 146.0 6.80 7.70
MNST 160701C00147000 C 07/01/16 147.0 6.20 7.10
MNST 160701C00148000 C 07/01/16 148.0 5.50 6.10
MNST 160701C00149000 C 07/01/16 149.0 4.90 5.60
MNST 160701C00150000 C 07/01/16 150.0 4.30 5.00
MNST 160701C00152500 C 07/01/16 152.5 3.00 3.80
MNST 160701C00155000 C 07/01/16 155.0 2.10 2.75
MNST 160701C00157500 C 07/01/16 157.5 1.35 2.05
MNST 160701C00160000 C 07/01/16 160.0 0.75 2.05
MNST 160701C00162500 C 07/01/16 162.5 0.30 1.00
MNST 160701C00165000 C 07/01/16 165.0 0.10 0.85
MNST 160701C00167500 C 07/01/16 167.5 0.05 0.65
MNST 160701C00170000 C 07/01/16 170.0 0.00 0.60
MNST 160701C00172500 C 07/01/16 172.5 0.00 0.50
MNST 160701C00175000 C 07/01/16 175.0 0.00 0.40
MNST 160701C00177500 C 07/01/16 177.5 0.00 0.30
MNST 160701C00180000 C 07/01/16 180.0 0.00 0.25
MNST 160701C00182500 C 07/01/16 182.5 0.00 0.20
MNST 160701C00185000 C 07/01/16 185.0 0.00 0.20
MNST 160701C00187500 C 07/01/16 187.5 0.00 0.15
MNST 160701C00190000 C 07/01/16 190.0 0.00 0.15
MNST 160701C00195000 C 07/01/16 195.0 0.00 0.10
MNST 160701P00115000 P 07/01/16 115.0 0.00 0.45
MNST 160701P00120000 P 07/01/16 120.0 0.00 0.65
MNST 160701P00125000 P 07/01/16 125.0 0.00 0.90
MNST 160701P00130000 P 07/01/16 130.0 0.00 1.10
MNST 160701P00135000 P 07/01/16 135.0 0.55 1.45
MNST 160701P00136000 P 07/01/16 136.0 0.50 1.80
MNST 160701P00137000 P 07/01/16 137.0 0.60 1.95
MNST 160701P00138000 P 07/01/16 138.0 0.25 2.10
MNST 160701P00139000 P 07/01/16 139.0 0.35 2.30
MNST 160701P00140000 P 07/01/16 140.0 1.00 2.10
MNST 160701P00141000 P 07/01/16 141.0 1.30 1.95
MNST 160701P00142000 P 07/01/16 142.0 1.45 2.10
MNST 160701P00143000 P 07/01/16 143.0 1.65 2.35
MNST 160701P00144000 P 07/01/16 144.0 1.90 2.60
MNST 160701P00145000 P 07/01/16 145.0 2.10 2.85
MNST 160701P00146000 P 07/01/16 146.0 2.45 3.10
MNST 160701P00147000 P 07/01/16 147.0 2.75 3.40
MNST 160701P00148000 P 07/01/16 148.0 3.10 3.90
MNST 160701P00149000 P 07/01/16 149.0 3.50 4.30
MNST 160701P00150000 P 07/01/16 150.0 3.90 4.70
MNST 160701P00152500 P 07/01/16 152.5 5.10 6.00
MNST 160701P00155000 P 07/01/16 155.0 6.60 8.00
MNST 160701P00157500 P 07/01/16 157.5 7.80 10.00
MNST 160701P00160000 P 07/01/16 160.0 9.90 11.90
MNST 160701P00162500 P 07/01/16 162.5 12.10 13.80
MNST 160701P00165000 P 07/01/16 165.0 13.90 15.90
MNST 160701P00167500 P 07/01/16 167.5 16.20 18.60
MNST 160701P00170000 P 07/01/16 170.0 18.10 21.80
MNST 160701P00172500 P 07/01/16 172.5 20.70 24.10
MNST 160701P00175000 P 07/01/16 175.0 23.00 26.70
MNST 160701P00177500 P 07/01/16 177.5 25.50 28.60
MNST 160701P00180000 P 07/01/16 180.0 28.00 31.10
MNST 160701P00182500 P 07/01/16 182.5 30.50 33.70
MNST 160701P00185000 P 07/01/16 185.0 33.10 36.20
MNST 160701P00187500 P 07/01/16 187.5 35.60 38.70
MNST 160701P00190000 P 07/01/16 190.0 38.10 41.50
MNST 160701P00195000 P 07/01/16 195.0 43.40 46.40
MNST 160708C00120000 C 07/08/16 120.0 28.80 32.20
MNST 160708C00125000 C 07/08/16 125.0 23.70 27.30
MNST 160708C00130000 C 07/08/16 130.0 20.00 21.80
MNST 160708C00135000 C 07/08/16 135.0 15.20 17.40
MNST 160708C00136000 C 07/08/16 136.0 14.30 16.60
MNST 160708C00137000 C 07/08/16 137.0 13.40 15.70
MNST 160708C00138000 C 07/08/16 138.0 12.50 14.90
MNST 160708C00139000 C 07/08/16 139.0 11.70 14.10
MNST 160708C00140000 C 07/08/16 140.0 10.90 13.30
MNST 160708C00141000 C 07/08/16 141.0 10.00 12.50
MNST 160708C00142000 C 07/08/16 142.0 9.30 11.70
MNST 160708C00143000 C 07/08/16 143.0 9.10 11.00
MNST 160708C00144000 C 07/08/16 144.0 8.30 10.20
MNST 160708C00145000 C 07/08/16 145.0 7.90 9.50
MNST 160708C00146000 C 07/08/16 146.0 6.90 8.10
MNST 160708C00147000 C 07/08/16 147.0 6.40 7.30
MNST 160708C00148000 C 07/08/16 148.0 5.80 6.50
MNST 160708C00149000 C 07/08/16 149.0 5.20 6.00
MNST 160708C00150000 C 07/08/16 150.0 4.60 5.40
MNST 160708C00152500 C 07/08/16 152.5 3.40 4.20
MNST 160708C00155000 C 07/08/16 155.0 2.45 3.20
MNST 160708C00157500 C 07/08/16 157.5 1.70 2.40
MNST 160708C00160000 C 07/08/16 160.0 1.10 2.45
MNST 160708C00162500 C 07/08/16 162.5 0.00 1.85
MNST 160708C00165000 C 07/08/16 165.0 0.20 1.30
MNST 160708C00167500 C 07/08/16 167.5 0.00 1.00
MNST 160708C00170000 C 07/08/16 170.0 0.00 0.75
MNST 160708C00172500 C 07/08/16 172.5 0.00 0.60
MNST 160708C00175000 C 07/08/16 175.0 0.00 0.50
MNST 160708C00177500 C 07/08/16 177.5 0.00 0.40
MNST 160708C00180000 C 07/08/16 180.0 0.00 0.35
MNST 160708C00182500 C 07/08/16 182.5 0.00 0.30
MNST 160708C00185000 C 07/08/16 185.0 0.00 0.25
MNST 160708C00187500 C 07/08/16 187.5 0.00 0.20
MNST 160708P00120000 P 07/08/16 120.0 0.00 0.80
MNST 160708P00125000 P 07/08/16 125.0 0.05 0.65
MNST 160708P00130000 P 07/08/16 130.0 0.15 1.25
MNST 160708P00135000 P 07/08/16 135.0 0.40 1.50
MNST 160708P00136000 P 07/08/16 136.0 0.20 2.10
MNST 160708P00137000 P 07/08/16 137.0 0.30 2.25
MNST 160708P00138000 P 07/08/16 138.0 0.45 2.45
MNST 160708P00139000 P 07/08/16 139.0 0.60 2.60
MNST 160708P00140000 P 07/08/16 140.0 1.05 2.10
MNST 160708P00141000 P 07/08/16 141.0 1.50 2.25
MNST 160708P00142000 P 07/08/16 142.0 1.65 2.45
MNST 160708P00143000 P 07/08/16 143.0 1.90 2.70
MNST 160708P00144000 P 07/08/16 144.0 2.15 2.95
MNST 160708P00145000 P 07/08/16 145.0 2.40 3.30
MNST 160708P00146000 P 07/08/16 146.0 2.75 3.60
MNST 160708P00147000 P 07/08/16 147.0 3.00 3.90
MNST 160708P00148000 P 07/08/16 148.0 3.40 4.30
MNST 160708P00149000 P 07/08/16 149.0 3.90 4.70
MNST 160708P00150000 P 07/08/16 150.0 4.30 5.10
MNST 160708P00152500 P 07/08/16 152.5 5.50 6.40
MNST 160708P00155000 P 07/08/16 155.0 6.90 8.30
MNST 160708P00157500 P 07/08/16 157.5 8.60 10.40
MNST 160708P00160000 P 07/08/16 160.0 10.00 12.20
MNST 160708P00162500 P 07/08/16 162.5 12.20 14.20
MNST 160708P00165000 P 07/08/16 165.0 14.60 16.20
MNST 160708P00167500 P 07/08/16 167.5 16.60 18.30
MNST 160708P00170000 P 07/08/16 170.0 18.90 21.00
MNST 160708P00172500 P 07/08/16 172.5 20.70 23.50
MNST 160708P00175000 P 07/08/16 175.0 23.30 26.00
MNST 160708P00177500 P 07/08/16 177.5 25.60 29.10
MNST 160708P00180000 P 07/08/16 180.0 28.00 31.10
MNST 160708P00182500 P 07/08/16 182.5 30.50 33.60
MNST 160708P00185000 P 07/08/16 185.0 33.00 36.40
MNST 160708P00187500 P 07/08/16 187.5 36.00 39.10
MNST 160715C00075000 C 07/15/16 75.0 73.40 77.10
MNST 160715C00080000 C 07/15/16 80.0 68.40 72.10
MNST 160715C00085000 C 07/15/16 85.0 63.40 67.10
MNST 160715C00090000 C 07/15/16 90.0 58.40 62.10
MNST 160715C00095000 C 07/15/16 95.0 53.50 57.10
MNST 160715C00100000 C 07/15/16 100.0 48.50 52.20
MNST 160715C00105000 C 07/15/16 105.0 43.50 47.10
MNST 160715C00110000 C 07/15/16 110.0 38.50 42.30
MNST 160715C00115000 C 07/15/16 115.0 33.50 37.30
MNST 160715C00120000 C 07/15/16 120.0 28.70 32.40
MNST 160715C00125000 C 07/15/16 125.0 23.90 27.50
MNST 160715C00130000 C 07/15/16 130.0 20.00 22.10
MNST 160715C00135000 C 07/15/16 135.0 15.40 17.80
MNST 160715C00140000 C 07/15/16 140.0 11.20 13.50
MNST 160715C00145000 C 07/15/16 145.0 8.20 8.90
MNST 160715C00150000 C 07/15/16 150.0 5.00 5.70
MNST 160715C00155000 C 07/15/16 155.0 2.85 3.40
MNST 160715C00160000 C 07/15/16 160.0 1.35 1.90
MNST 160715C00165000 C 07/15/16 165.0 0.55 1.05
MNST 160715C00170000 C 07/15/16 170.0 0.00 1.00
MNST 160715C00175000 C 07/15/16 175.0 0.00 0.65
MNST 160715C00180000 C 07/15/16 180.0 0.00 0.45
MNST 160715C00185000 C 07/15/16 185.0 0.00 0.35
MNST 160715C00190000 C 07/15/16 190.0 0.00 0.25
MNST 160715C00195000 C 07/15/16 195.0 0.00 0.20
MNST 160715C00200000 C 07/15/16 200.0 0.00 0.15
MNST 160715C00210000 C 07/15/16 210.0 0.00 0.10
MNST 160715C00220000 C 07/15/16 220.0 0.00 0.10
MNST 160715P00075000 P 07/15/16 75.0 0.00 0.10
MNST 160715P00080000 P 07/15/16 80.0 0.00 0.10
MNST 160715P00085000 P 07/15/16 85.0 0.00 0.10
MNST 160715P00090000 P 07/15/16 90.0 0.00 0.05
MNST 160715P00095000 P 07/15/16 95.0 0.00 0.05
MNST 160715P00100000 P 07/15/16 100.0 0.00 0.20
MNST 160715P00105000 P 07/15/16 105.0 0.00 0.35
MNST 160715P00110000 P 07/15/16 110.0 0.00 0.50
MNST 160715P00115000 P 07/15/16 115.0 0.00 0.70
MNST 160715P00120000 P 07/15/16 120.0 0.00 0.80
MNST 160715P00125000 P 07/15/16 125.0 0.00 1.20
MNST 160715P00130000 P 07/15/16 130.0 0.70 1.15
MNST 160715P00135000 P 07/15/16 135.0 1.05 1.50
MNST 160715P00140000 P 07/15/16 140.0 1.75 2.20
MNST 160715P00145000 P 07/15/16 145.0 2.90 3.50
MNST 160715P00150000 P 07/15/16 150.0 4.70 5.30
MNST 160715P00155000 P 07/15/16 155.0 7.20 8.10
MNST 160715P00160000 P 07/15/16 160.0 10.30 12.00
MNST 160715P00165000 P 07/15/16 165.0 14.60 16.20
MNST 160715P00170000 P 07/15/16 170.0 19.00 20.80
MNST 160715P00175000 P 07/15/16 175.0 23.40 26.00
MNST 160715P00180000 P 07/15/16 180.0 28.70 31.00
MNST 160715P00185000 P 07/15/16 185.0 33.30 36.60
MNST 160715P00190000 P 07/15/16 190.0 38.60 41.60
MNST 160715P00195000 P 07/15/16 195.0 43.20 46.00
MNST 160715P00200000 P 07/15/16 200.0 48.30 50.70
MNST 160715P00210000 P 07/15/16 210.0 58.20 61.60
MNST 160715P00220000 P 07/15/16 220.0 67.80 71.60
MNST 160916C00065000 C 09/16/16 65.0 83.30 87.50
MNST 160916C00070000 C 09/16/16 70.0 78.30 82.60
MNST 160916C00075000 C 09/16/16 75.0 73.50 77.30
MNST 160916C00080000 C 09/16/16 80.0 68.50 72.20
MNST 160916C00085000 C 09/16/16 85.0 63.80 67.40
MNST 160916C00090000 C 09/16/16 90.0 58.70 62.40
MNST 160916C00095000 C 09/16/16 95.0 53.90 57.50
MNST 160916C00100000 C 09/16/16 100.0 49.00 52.60
MNST 160916C00105000 C 09/16/16 105.0 44.40 47.80
MNST 160916C00110000 C 09/16/16 110.0 39.50 43.00
MNST 160916C00115000 C 09/16/16 115.0 35.00 37.90
MNST 160916C00120000 C 09/16/16 120.0 30.40 33.50
MNST 160916C00125000 C 09/16/16 125.0 26.10 29.00
MNST 160916C00130000 C 09/16/16 130.0 21.70 25.10
MNST 160916C00135000 C 09/16/16 135.0 18.40 20.60
MNST 160916C00140000 C 09/16/16 140.0 14.70 17.00
MNST 160916C00145000 C 09/16/16 145.0 11.30 13.30
MNST 160916C00150000 C 09/16/16 150.0 9.70 10.50
MNST 160916C00155000 C 09/16/16 155.0 6.00 8.20
MNST 160916C00160000 C 09/16/16 160.0 4.10 6.20
MNST 160916C00165000 C 09/16/16 165.0 2.80 4.70
MNST 160916C00170000 C 09/16/16 170.0 1.90 3.20
MNST 160916C00175000 C 09/16/16 175.0 0.55 3.20
MNST 160916C00180000 C 09/16/16 180.0 0.15 2.45
MNST 160916C00185000 C 09/16/16 185.0 0.00 1.90
MNST 160916C00190000 C 09/16/16 190.0 0.40 1.55
MNST 160916C00195000 C 09/16/16 195.0 0.20 1.25
MNST 160916C00200000 C 09/16/16 200.0 0.10 1.05
MNST 160916C00210000 C 09/16/16 210.0 0.00 0.40
MNST 160916P00065000 P 09/16/16 65.0 0.00 0.05
MNST 160916P00070000 P 09/16/16 70.0 0.00 0.15
MNST 160916P00075000 P 09/16/16 75.0 0.00 0.20
MNST 160916P00080000 P 09/16/16 80.0 0.00 0.30
MNST 160916P00085000 P 09/16/16 85.0 0.00 0.45
MNST 160916P00090000 P 09/16/16 90.0 0.00 0.65
MNST 160916P00095000 P 09/16/16 95.0 0.00 0.90
MNST 160916P00100000 P 09/16/16 100.0 0.00 1.15
MNST 160916P00105000 P 09/16/16 105.0 0.00 1.45
MNST 160916P00110000 P 09/16/16 110.0 1.00 1.30
MNST 160916P00115000 P 09/16/16 115.0 0.00 2.15
MNST 160916P00120000 P 09/16/16 120.0 1.00 2.70
MNST 160916P00125000 P 09/16/16 125.0 1.70 2.70
MNST 160916P00130000 P 09/16/16 130.0 2.85 4.30
MNST 160916P00135000 P 09/16/16 135.0 3.00 4.80
MNST 160916P00140000 P 09/16/16 140.0 4.20 6.30
MNST 160916P00145000 P 09/16/16 145.0 5.90 8.00
MNST 160916P00150000 P 09/16/16 150.0 8.00 10.20
MNST 160916P00155000 P 09/16/16 155.0 10.70 12.80
MNST 160916P00160000 P 09/16/16 160.0 13.90 16.40
MNST 160916P00165000 P 09/16/16 165.0 17.40 19.80
MNST 160916P00170000 P 09/16/16 170.0 20.70 23.90
MNST 160916P00175000 P 09/16/16 175.0 24.90 27.90
MNST 160916P00180000 P 09/16/16 180.0 29.50 32.20
MNST 160916P00185000 P 09/16/16 185.0 34.30 36.60
MNST 160916P00190000 P 09/16/16 190.0 38.60 42.00
MNST 160916P00195000 P 09/16/16 195.0 43.30 46.80
MNST 160916P00200000 P 09/16/16 200.0 47.90 51.80
MNST 160916P00210000 P 09/16/16 210.0 58.40 61.80
MNST 161216C00065000 C 12/16/16 65.0 83.40 87.80
MNST 161216C00070000 C 12/16/16 70.0 78.60 82.90
MNST 161216C00075000 C 12/16/16 75.0 73.70 77.20
MNST 161216C00080000 C 12/16/16 80.0 68.90 72.20
MNST 161216C00085000 C 12/16/16 85.0 64.00 67.40
MNST 161216C00090000 C 12/16/16 90.0 59.20 62.60
MNST 161216C00095000 C 12/16/16 95.0 54.50 57.80
MNST 161216C00100000 C 12/16/16 100.0 49.90 52.90
MNST 161216C00105000 C 12/16/16 105.0 45.40 48.30
MNST 161216C00110000 C 12/16/16 110.0 41.10 44.00
MNST 161216C00115000 C 12/16/16 115.0 36.50 39.80
MNST 161216C00120000 C 12/16/16 120.0 32.30 35.80
MNST 161216C00125000 C 12/16/16 125.0 28.90 31.80
MNST 161216C00130000 C 12/16/16 130.0 25.10 28.00
MNST 161216C00135000 C 12/16/16 135.0 21.40 23.90
MNST 161216C00140000 C 12/16/16 140.0 17.90 20.40
MNST 161216C00145000 C 12/16/16 145.0 14.80 17.10
MNST 161216C00150000 C 12/16/16 150.0 12.10 14.40
MNST 161216C00155000 C 12/16/16 155.0 9.80 13.20
MNST 161216C00160000 C 12/16/16 160.0 7.80 11.10
MNST 161216C00165000 C 12/16/16 165.0 6.20 9.30
MNST 161216C00170000 C 12/16/16 170.0 4.80 7.80
MNST 161216C00175000 C 12/16/16 175.0 3.70 6.50
MNST 161216C00180000 C 12/16/16 180.0 2.80 5.40
MNST 161216C00185000 C 12/16/16 185.0 2.05 4.30
MNST 161216C00190000 C 12/16/16 190.0 0.65 3.60
MNST 161216C00195000 C 12/16/16 195.0 0.40 3.00
MNST 161216C00200000 C 12/16/16 200.0 0.10 2.60
MNST 161216C00210000 C 12/16/16 210.0 0.00 1.90
MNST 161216P00065000 P 12/16/16 65.0 0.00 0.15
MNST 161216P00070000 P 12/16/16 70.0 0.00 0.25
MNST 161216P00075000 P 12/16/16 75.0 0.00 0.75
MNST 161216P00080000 P 12/16/16 80.0 0.00 1.00
MNST 161216P00085000 P 12/16/16 85.0 0.00 1.30
MNST 161216P00090000 P 12/16/16 90.0 0.00 1.65
MNST 161216P00095000 P 12/16/16 95.0 0.00 1.95
MNST 161216P00100000 P 12/16/16 100.0 0.25 1.65
MNST 161216P00105000 P 12/16/16 105.0 0.30 2.75
MNST 161216P00110000 P 12/16/16 110.0 0.95 3.30
MNST 161216P00115000 P 12/16/16 115.0 1.15 4.10
MNST 161216P00120000 P 12/16/16 120.0 2.85 4.80
MNST 161216P00125000 P 12/16/16 125.0 3.60 5.90
MNST 161216P00130000 P 12/16/16 130.0 4.60 6.60
MNST 161216P00135000 P 12/16/16 135.0 5.80 8.00
MNST 161216P00140000 P 12/16/16 140.0 7.30 9.70
MNST 161216P00145000 P 12/16/16 145.0 9.20 11.70
MNST 161216P00150000 P 12/16/16 150.0 11.60 13.90
MNST 161216P00155000 P 12/16/16 155.0 14.30 17.40
MNST 161216P00160000 P 12/16/16 160.0 17.40 20.40
MNST 161216P00165000 P 12/16/16 165.0 20.80 23.70
MNST 161216P00170000 P 12/16/16 170.0 24.40 27.10
MNST 161216P00175000 P 12/16/16 175.0 27.60 30.90
MNST 161216P00180000 P 12/16/16 180.0 31.30 34.20
MNST 161216P00185000 P 12/16/16 185.0 35.40 38.30
MNST 161216P00190000 P 12/16/16 190.0 39.70 43.10
MNST 161216P00195000 P 12/16/16 195.0 44.40 47.50
MNST 161216P00200000 P 12/16/16 200.0 49.10 52.00
MNST 161216P00210000 P 12/16/16 210.0 58.20 61.50
MNST 170120C00055000 C 01/20/17 55.0 93.30 97.60
MNST 170120C00060000 C 01/20/17 60.0 88.30 92.60
MNST 170120C00065000 C 01/20/17 65.0 83.50 87.90
MNST 170120C00070000 C 01/20/17 70.0 78.90 83.00
MNST 170120C00075000 C 01/20/17 75.0 73.90 77.40
MNST 170120C00080000 C 01/20/17 80.0 69.10 72.50
MNST 170120C00085000 C 01/20/17 85.0 64.40 67.70
MNST 170120C00090000 C 01/20/17 90.0 59.50 63.00
MNST 170120C00095000 C 01/20/17 95.0 54.90 58.60
MNST 170120C00097500 C 01/20/17 97.5 52.50 56.20
MNST 170120C00100000 C 01/20/17 100.0 50.40 54.00
MNST 170120C00105000 C 01/20/17 105.0 45.90 49.40
MNST 170120C00110000 C 01/20/17 110.0 41.50 45.00
MNST 170120C00115000 C 01/20/17 115.0 37.20 40.80
MNST 170120C00120000 C 01/20/17 120.0 33.70 36.60
MNST 170120C00125000 C 01/20/17 125.0 29.10 32.70
MNST 170120C00130000 C 01/20/17 130.0 26.10 29.00
MNST 170120C00135000 C 01/20/17 135.0 22.50 24.40
MNST 170120C00140000 C 01/20/17 140.0 18.70 21.30
MNST 170120C00145000 C 01/20/17 145.0 15.70 18.10
MNST 170120C00150000 C 01/20/17 150.0 13.20 15.40
MNST 170120C00155000 C 01/20/17 155.0 11.90 13.60
MNST 170120C00160000 C 01/20/17 160.0 10.20 11.70
MNST 170120C00165000 C 01/20/17 165.0 8.40 10.20
MNST 170120C00170000 C 01/20/17 170.0 6.90 9.20
MNST 170120C00175000 C 01/20/17 175.0 5.50 7.30
MNST 170120C00180000 C 01/20/17 180.0 4.30 6.80
MNST 170120C00185000 C 01/20/17 185.0 3.30 5.10
MNST 170120C00190000 C 01/20/17 190.0 2.15 4.30
MNST 170120C00195000 C 01/20/17 195.0 0.60 4.50
MNST 170120C00200000 C 01/20/17 200.0 0.25 3.80
MNST 170120C00210000 C 01/20/17 210.0 0.00 2.85
MNST 170120C00220000 C 01/20/17 220.0 0.00 2.35
MNST 170120C00230000 C 01/20/17 230.0 0.00 0.95
MNST 170120P00055000 P 01/20/17 55.0 0.10 0.20
MNST 170120P00060000 P 01/20/17 60.0 0.00 0.65
MNST 170120P00065000 P 01/20/17 65.0 0.00 0.90
MNST 170120P00070000 P 01/20/17 70.0 0.00 0.70
MNST 170120P00075000 P 01/20/17 75.0 0.00 1.60
MNST 170120P00080000 P 01/20/17 80.0 0.00 2.00
MNST 170120P00085000 P 01/20/17 85.0 0.50 1.15
MNST 170120P00090000 P 01/20/17 90.0 0.00 2.90
MNST 170120P00095000 P 01/20/17 95.0 0.75 2.80
MNST 170120P00097500 P 01/20/17 97.5 1.10 2.70
MNST 170120P00100000 P 01/20/17 100.0 0.10 2.80
MNST 170120P00105000 P 01/20/17 105.0 0.20 4.30
MNST 170120P00110000 P 01/20/17 110.0 1.25 4.50
MNST 170120P00115000 P 01/20/17 115.0 1.50 5.60
MNST 170120P00120000 P 01/20/17 120.0 3.50 5.60
MNST 170120P00125000 P 01/20/17 125.0 4.30 6.70
MNST 170120P00130000 P 01/20/17 130.0 5.30 7.90
MNST 170120P00135000 P 01/20/17 135.0 7.30 8.70
MNST 170120P00140000 P 01/20/17 140.0 8.90 10.50
MNST 170120P00145000 P 01/20/17 145.0 10.80 12.50
MNST 170120P00150000 P 01/20/17 150.0 13.00 14.70
MNST 170120P00155000 P 01/20/17 155.0 15.30 18.40
MNST 170120P00160000 P 01/20/17 160.0 18.40 21.50
MNST 170120P00165000 P 01/20/17 165.0 21.90 24.70
MNST 170120P00170000 P 01/20/17 170.0 25.50 28.10
MNST 170120P00175000 P 01/20/17 175.0 28.80 30.90
MNST 170120P00180000 P 01/20/17 180.0 32.20 35.60
MNST 170120P00185000 P 01/20/17 185.0 36.20 38.80
MNST 170120P00190000 P 01/20/17 190.0 40.50 43.10
MNST 170120P00195000 P 01/20/17 195.0 44.80 48.40
MNST 170120P00200000 P 01/20/17 200.0 49.40 52.00
MNST 170120P00210000 P 01/20/17 210.0 58.50 62.10
MNST 170120P00220000 P 01/20/17 220.0 67.70 71.80
MNST 170120P00230000 P 01/20/17 230.0 77.50 81.60
MNST 180119C00060000 C 01/19/18 60.0 89.50 93.80
MNST 180119C00065000 C 01/19/18 65.0 84.50 89.00
MNST 180119C00070000 C 01/19/18 70.0 80.00 84.40
MNST 180119C00075000 C 01/19/18 75.0 75.10 79.20
MNST 180119C00080000 C 01/19/18 80.0 70.50 74.70
MNST 180119C00085000 C 01/19/18 85.0 66.10 70.20
MNST 180119C00090000 C 01/19/18 90.0 62.00 66.00
MNST 180119C00095000 C 01/19/18 95.0 57.50 61.80
MNST 180119C00100000 C 01/19/18 100.0 53.50 57.70
MNST 180119C00105000 C 01/19/18 105.0 49.50 53.20
MNST 180119C00110000 C 01/19/18 110.0 45.70 49.30
MNST 180119C00115000 C 01/19/18 115.0 42.10 45.60
MNST 180119C00120000 C 01/19/18 120.0 38.50 42.10
MNST 180119C00125000 C 01/19/18 125.0 35.10 38.80
MNST 180119C00130000 C 01/19/18 130.0 32.00 35.60
MNST 180119C00135000 C 01/19/18 135.0 29.00 32.60
MNST 180119C00140000 C 01/19/18 140.0 26.50 29.80
MNST 180119C00145000 C 01/19/18 145.0 23.50 27.20
MNST 180119C00150000 C 01/19/18 150.0 21.50 24.70
MNST 180119C00155000 C 01/19/18 155.0 19.00 22.40
MNST 180119C00160000 C 01/19/18 160.0 17.00 20.00
MNST 180119C00165000 C 01/19/18 165.0 15.00 18.00
MNST 180119C00170000 C 01/19/18 170.0 13.00 16.20
MNST 180119C00175000 C 01/19/18 175.0 11.10 14.50
MNST 180119C00180000 C 01/19/18 180.0 9.70 12.90
MNST 180119C00185000 C 01/19/18 185.0 8.50 11.60
MNST 180119C00190000 C 01/19/18 190.0 7.10 10.00
MNST 180119C00195000 C 01/19/18 195.0 6.10 8.80
MNST 180119C00200000 C 01/19/18 200.0 5.10 7.80
MNST 180119C00210000 C 01/19/18 210.0 3.30 6.10
MNST 180119C00220000 C 01/19/18 220.0 2.10 4.60
MNST 180119C00230000 C 01/19/18 230.0 1.10 3.60
MNST 180119P00060000 P 01/19/18 60.0 0.00 1.00
MNST 180119P00065000 P 01/19/18 65.0 0.00 2.00
MNST 180119P00070000 P 01/19/18 70.0 0.65 1.50
MNST 180119P00075000 P 01/19/18 75.0 0.95 1.80
MNST 180119P00080000 P 01/19/18 80.0 0.75 2.15
MNST 180119P00085000 P 01/19/18 85.0 0.00 2.80
MNST 180119P00090000 P 01/19/18 90.0 0.50 3.30
MNST 180119P00095000 P 01/19/18 95.0 1.50 4.00
MNST 180119P00100000 P 01/19/18 100.0 2.00 4.80
MNST 180119P00105000 P 01/19/18 105.0 3.20 6.00
MNST 180119P00110000 P 01/19/18 110.0 4.00 6.90
MNST 180119P00115000 P 01/19/18 115.0 5.50 8.20
MNST 180119P00120000 P 01/19/18 120.0 8.00 9.60
MNST 180119P00125000 P 01/19/18 125.0 8.50 11.60
MNST 180119P00130000 P 01/19/18 130.0 10.30 13.30
MNST 180119P00135000 P 01/19/18 135.0 12.00 15.20
MNST 180119P00140000 P 01/19/18 140.0 14.10 17.30
MNST 180119P00145000 P 01/19/18 145.0 16.50 19.60
MNST 180119P00150000 P 01/19/18 150.0 19.00 22.30
MNST 180119P00155000 P 01/19/18 155.0 21.50 25.00
MNST 180119P00160000 P 01/19/18 160.0 24.50 27.90
MNST 180119P00165000 P 01/19/18 165.0 27.50 32.00
MNST 180119P00170000 P 01/19/18 170.0 30.70 33.80
MNST 180119P00175000 P 01/19/18 175.0 34.10 37.10
MNST 180119P00180000 P 01/19/18 180.0 37.50 40.60
MNST 180119P00185000 P 01/19/18 185.0 41.10 44.20
MNST 180119P00190000 P 01/19/18 190.0 44.90 47.90
MNST 180119P00195000 P 01/19/18 195.0 48.90 51.80
MNST 180119P00200000 P 01/19/18 200.0 52.90 55.80
MNST 180119P00210000 P 01/19/18 210.0 61.00 65.00
MNST 180119P00220000 P 01/19/18 220.0 69.70 73.00
MNST 180119P00230000 P 01/19/18 230.0 79.10 83.40

OPRA data is delayed 15 minutes.