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 (2017-01-20)Premium Content

Monster Beverage Corporation (MNST)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 170127C00027500 C 01/27/17 27.5 15.10 16.50
MNST 170127C00030000 C 01/27/17 30.0 11.10 14.10
MNST 170127C00032500 C 01/27/17 32.5 8.90 12.70
MNST 170127C00035000 C 01/27/17 35.0 7.30 8.90
MNST 170127C00036500 C 01/27/17 36.5 6.60 7.20
MNST 170127C00037500 C 01/27/17 37.5 5.50 6.50
MNST 170127C00038000 C 01/27/17 38.0 5.10 5.90
MNST 170127C00038500 C 01/27/17 38.5 4.60 5.60
MNST 170127C00039000 C 01/27/17 39.0 3.00 4.90
MNST 170127C00039500 C 01/27/17 39.5 2.55 5.50
MNST 170127C00040000 C 01/27/17 40.0 2.85 3.90
MNST 170127C00040500 C 01/27/17 40.5 2.45 4.00
MNST 170127C00041000 C 01/27/17 41.0 1.15 2.90
MNST 170127C00041500 C 01/27/17 41.5 1.80 2.55
MNST 170127C00042000 C 01/27/17 42.0 1.15 2.10
MNST 170127C00042500 C 01/27/17 42.5 1.05 1.40
MNST 170127C00043000 C 01/27/17 43.0 0.80 1.10
MNST 170127C00043500 C 01/27/17 43.5 0.50 0.75
MNST 170127C00044000 C 01/27/17 44.0 0.30 0.55
MNST 170127C00044500 C 01/27/17 44.5 0.15 0.35
MNST 170127C00045000 C 01/27/17 45.0 0.05 0.25
MNST 170127C00045500 C 01/27/17 45.5 0.00 0.20
MNST 170127C00046000 C 01/27/17 46.0 0.00 0.20
MNST 170127C00046500 C 01/27/17 46.5 0.00 0.15
MNST 170127C00047000 C 01/27/17 47.0 0.00 0.20
MNST 170127C00047500 C 01/27/17 47.5 0.00 0.20
MNST 170127C00048000 C 01/27/17 48.0 0.00 0.20
MNST 170127C00048500 C 01/27/17 48.5 0.00 0.20
MNST 170127C00049000 C 01/27/17 49.0 0.00 0.15
MNST 170127C00049500 C 01/27/17 49.5 0.00 0.15
MNST 170127C00050000 C 01/27/17 50.0 0.00 0.15
MNST 170127C00050500 C 01/27/17 50.5 0.00 0.15
MNST 170127C00051000 C 01/27/17 51.0 0.00 0.20
MNST 170127C00051500 C 01/27/17 51.5 0.00 0.15
MNST 170127C00052000 C 01/27/17 52.0 0.00 0.15
MNST 170127C00052500 C 01/27/17 52.5 0.00 0.10
MNST 170127C00053000 C 01/27/17 53.0 0.00 0.15
MNST 170127C00055000 C 01/27/17 55.0 0.00 0.10
MNST 170127C00057500 C 01/27/17 57.5 0.00 0.10
MNST 170127P00027500 P 01/27/17 27.5 0.00 0.10
MNST 170127P00030000 P 01/27/17 30.0 0.00 0.45
MNST 170127P00032500 P 01/27/17 32.5 0.00 0.20
MNST 170127P00035000 P 01/27/17 35.0 0.00 0.35
MNST 170127P00036500 P 01/27/17 36.5 0.00 0.20
MNST 170127P00037500 P 01/27/17 37.5 0.00 0.20
MNST 170127P00038000 P 01/27/17 38.0 0.00 0.25
MNST 170127P00038500 P 01/27/17 38.5 0.00 0.30
MNST 170127P00039000 P 01/27/17 39.0 0.00 0.20
MNST 170127P00039500 P 01/27/17 39.5 0.00 0.20
MNST 170127P00040000 P 01/27/17 40.0 0.00 0.20
MNST 170127P00040500 P 01/27/17 40.5 0.00 0.35
MNST 170127P00041000 P 01/27/17 41.0 0.05 0.20
MNST 170127P00041500 P 01/27/17 41.5 0.05 0.30
MNST 170127P00042000 P 01/27/17 42.0 0.15 0.25
MNST 170127P00042500 P 01/27/17 42.5 0.25 0.40
MNST 170127P00043000 P 01/27/17 43.0 0.40 0.60
MNST 170127P00043500 P 01/27/17 43.5 0.55 0.90
MNST 170127P00044000 P 01/27/17 44.0 0.85 1.20
MNST 170127P00044500 P 01/27/17 44.5 1.00 1.60
MNST 170127P00045000 P 01/27/17 45.0 1.55 1.85
MNST 170127P00045500 P 01/27/17 45.5 1.85 2.95
MNST 170127P00046000 P 01/27/17 46.0 2.25 3.00
MNST 170127P00046500 P 01/27/17 46.5 2.40 3.50
MNST 170127P00047000 P 01/27/17 47.0 1.60 4.10
MNST 170127P00047500 P 01/27/17 47.5 2.60 4.50
MNST 170127P00048000 P 01/27/17 48.0 3.90 5.10
MNST 170127P00048500 P 01/27/17 48.5 3.20 6.50
MNST 170127P00049000 P 01/27/17 49.0 5.10 6.00
MNST 170127P00049500 P 01/27/17 49.5 5.10 6.60
MNST 170127P00050000 P 01/27/17 50.0 4.60 7.10
MNST 170127P00050500 P 01/27/17 50.5 6.00 7.50
MNST 170127P00051000 P 01/27/17 51.0 6.50 8.10
MNST 170127P00051500 P 01/27/17 51.5 5.90 8.60
MNST 170127P00052000 P 01/27/17 52.0 6.60 9.10
MNST 170127P00052500 P 01/27/17 52.5 7.00 9.60
MNST 170127P00053000 P 01/27/17 53.0 7.70 11.30
MNST 170127P00055000 P 01/27/17 55.0 9.30 12.10
MNST 170127P00057500 P 01/27/17 57.5 13.20 14.50
MNST 170203C00036500 C 02/03/17 36.5 6.40 7.50
MNST 170203C00037000 C 02/03/17 37.0 5.90 7.20
MNST 170203C00038000 C 02/03/17 38.0 4.60 6.10
MNST 170203C00038500 C 02/03/17 38.5 4.20 5.60
MNST 170203C00039000 C 02/03/17 39.0 4.10 5.20
MNST 170203C00039500 C 02/03/17 39.5 3.30 4.50
MNST 170203C00040000 C 02/03/17 40.0 3.00 4.10
MNST 170203C00040500 C 02/03/17 40.5 1.45 3.70
MNST 170203C00041000 C 02/03/17 41.0 1.10 3.00
MNST 170203C00041500 C 02/03/17 41.5 1.15 2.85
MNST 170203C00042000 C 02/03/17 42.0 1.50 2.45
MNST 170203C00042500 C 02/03/17 42.5 1.35 2.00
MNST 170203C00043000 C 02/03/17 43.0 1.00 1.40
MNST 170203C00043500 C 02/03/17 43.5 0.70 1.15
MNST 170203C00044000 C 02/03/17 44.0 0.55 1.00
MNST 170203C00044500 C 02/03/17 44.5 0.35 0.60
MNST 170203C00045000 C 02/03/17 45.0 0.25 0.75
MNST 170203C00045500 C 02/03/17 45.5 0.10 0.55
MNST 170203C00046000 C 02/03/17 46.0 0.05 0.45
MNST 170203C00046500 C 02/03/17 46.5 0.00 0.40
MNST 170203C00047000 C 02/03/17 47.0 0.00 0.25
MNST 170203C00047500 C 02/03/17 47.5 0.00 0.20
MNST 170203C00048000 C 02/03/17 48.0 0.00 0.20
MNST 170203C00048500 C 02/03/17 48.5 0.00 0.25
MNST 170203C00049000 C 02/03/17 49.0 0.00 0.25
MNST 170203C00049500 C 02/03/17 49.5 0.00 0.25
MNST 170203C00050000 C 02/03/17 50.0 0.00 0.20
MNST 170203C00050500 C 02/03/17 50.5 0.00 0.20
MNST 170203C00051000 C 02/03/17 51.0 0.00 0.20
MNST 170203C00051500 C 02/03/17 51.5 0.00 0.15
MNST 170203C00052000 C 02/03/17 52.0 0.00 0.15
MNST 170203C00052500 C 02/03/17 52.5 0.00 0.15
MNST 170203C00053000 C 02/03/17 53.0 0.00 0.20
MNST 170203C00055000 C 02/03/17 55.0 0.00 0.20
MNST 170203P00036500 P 02/03/17 36.5 0.00 0.25
MNST 170203P00037000 P 02/03/17 37.0 0.00 0.20
MNST 170203P00038000 P 02/03/17 38.0 0.00 0.30
MNST 170203P00038500 P 02/03/17 38.5 0.00 0.30
MNST 170203P00039000 P 02/03/17 39.0 0.00 0.35
MNST 170203P00039500 P 02/03/17 39.5 0.00 0.35
MNST 170203P00040000 P 02/03/17 40.0 0.00 0.50
MNST 170203P00040500 P 02/03/17 40.5 0.05 0.45
MNST 170203P00041000 P 02/03/17 41.0 0.10 0.45
MNST 170203P00041500 P 02/03/17 41.5 0.20 0.45
MNST 170203P00042000 P 02/03/17 42.0 0.35 0.50
MNST 170203P00042500 P 02/03/17 42.5 0.45 0.75
MNST 170203P00043000 P 02/03/17 43.0 0.65 0.95
MNST 170203P00043500 P 02/03/17 43.5 0.75 1.15
MNST 170203P00044000 P 02/03/17 44.0 1.05 1.55
MNST 170203P00044500 P 02/03/17 44.5 1.35 1.85
MNST 170203P00045000 P 02/03/17 45.0 1.70 1.95
MNST 170203P00045500 P 02/03/17 45.5 1.95 2.70
MNST 170203P00046000 P 02/03/17 46.0 2.30 3.20
MNST 170203P00046500 P 02/03/17 46.5 2.80 3.60
MNST 170203P00047000 P 02/03/17 47.0 3.20 4.00
MNST 170203P00047500 P 02/03/17 47.5 3.70 4.60
MNST 170203P00048000 P 02/03/17 48.0 3.90 5.10
MNST 170203P00048500 P 02/03/17 48.5 3.40 5.50
MNST 170203P00049000 P 02/03/17 49.0 5.00 6.00
MNST 170203P00049500 P 02/03/17 49.5 5.40 6.60
MNST 170203P00050000 P 02/03/17 50.0 5.90 7.00
MNST 170203P00050500 P 02/03/17 50.5 6.40 7.60
MNST 170203P00051000 P 02/03/17 51.0 6.60 8.00
MNST 170203P00051500 P 02/03/17 51.5 6.30 9.00
MNST 170203P00052000 P 02/03/17 52.0 6.70 9.40
MNST 170203P00052500 P 02/03/17 52.5 7.30 9.90
MNST 170203P00053000 P 02/03/17 53.0 7.50 10.10
MNST 170203P00055000 P 02/03/17 55.0 11.10 12.10
MNST 170210C00036500 C 02/10/17 36.5 6.60 7.60
MNST 170210C00037500 C 02/10/17 37.5 5.60 6.50
MNST 170210C00038000 C 02/10/17 38.0 4.90 6.90
MNST 170210C00038500 C 02/10/17 38.5 4.70 5.60
MNST 170210C00039000 C 02/10/17 39.0 3.80 5.20
MNST 170210C00039500 C 02/10/17 39.5 3.50 4.70
MNST 170210C00040000 C 02/10/17 40.0 3.10 4.30
MNST 170210C00040500 C 02/10/17 40.5 2.85 3.80
MNST 170210C00041000 C 02/10/17 41.0 2.40 3.30
MNST 170210C00041500 C 02/10/17 41.5 2.05 2.65
MNST 170210C00042000 C 02/10/17 42.0 1.80 2.25
MNST 170210C00042500 C 02/10/17 42.5 1.50 1.90
MNST 170210C00043000 C 02/10/17 43.0 1.20 1.50
MNST 170210C00043500 C 02/10/17 43.5 0.95 1.20
MNST 170210C00044000 C 02/10/17 44.0 0.75 1.00
MNST 170210C00044500 C 02/10/17 44.5 0.55 0.80
MNST 170210C00045000 C 02/10/17 45.0 0.35 0.60
MNST 170210C00045500 C 02/10/17 45.5 0.25 0.55
MNST 170210C00046000 C 02/10/17 46.0 0.15 0.40
MNST 170210C00046500 C 02/10/17 46.5 0.10 0.45
MNST 170210C00047000 C 02/10/17 47.0 0.05 0.45
MNST 170210C00047500 C 02/10/17 47.5 0.00 0.35
MNST 170210C00048000 C 02/10/17 48.0 0.00 0.30
MNST 170210C00048500 C 02/10/17 48.5 0.00 0.30
MNST 170210C00049000 C 02/10/17 49.0 0.00 0.30
MNST 170210C00049500 C 02/10/17 49.5 0.00 0.25
MNST 170210C00050000 C 02/10/17 50.0 0.00 0.20
MNST 170210C00050500 C 02/10/17 50.5 0.00 0.20
MNST 170210C00051000 C 02/10/17 51.0 0.00 0.15
MNST 170210C00051500 C 02/10/17 51.5 0.00 0.20
MNST 170210C00052000 C 02/10/17 52.0 0.00 0.15
MNST 170210C00052500 C 02/10/17 52.5 0.00 0.20
MNST 170210C00053000 C 02/10/17 53.0 0.00 0.20
MNST 170210P00036500 P 02/10/17 36.5 0.00 0.30
MNST 170210P00037500 P 02/10/17 37.5 0.00 0.35
MNST 170210P00038000 P 02/10/17 38.0 0.00 0.30
MNST 170210P00038500 P 02/10/17 38.5 0.00 0.40
MNST 170210P00039000 P 02/10/17 39.0 0.00 0.40
MNST 170210P00039500 P 02/10/17 39.5 0.10 0.45
MNST 170210P00040000 P 02/10/17 40.0 0.15 0.45
MNST 170210P00040500 P 02/10/17 40.5 0.20 0.45
MNST 170210P00041000 P 02/10/17 41.0 0.30 0.50
MNST 170210P00041500 P 02/10/17 41.5 0.40 0.60
MNST 170210P00042000 P 02/10/17 42.0 0.50 0.75
MNST 170210P00042500 P 02/10/17 42.5 0.65 0.90
MNST 170210P00043000 P 02/10/17 43.0 0.75 1.05
MNST 170210P00043500 P 02/10/17 43.5 1.05 1.30
MNST 170210P00044000 P 02/10/17 44.0 1.30 1.55
MNST 170210P00044500 P 02/10/17 44.5 1.55 1.85
MNST 170210P00045000 P 02/10/17 45.0 1.70 2.20
MNST 170210P00045500 P 02/10/17 45.5 2.05 2.70
MNST 170210P00046000 P 02/10/17 46.0 2.35 3.20
MNST 170210P00046500 P 02/10/17 46.5 2.75 3.70
MNST 170210P00047000 P 02/10/17 47.0 3.40 4.20
MNST 170210P00047500 P 02/10/17 47.5 3.90 5.00
MNST 170210P00048000 P 02/10/17 48.0 4.30 5.10
MNST 170210P00048500 P 02/10/17 48.5 3.70 5.60
MNST 170210P00049000 P 02/10/17 49.0 5.10 6.10
MNST 170210P00049500 P 02/10/17 49.5 5.60 6.50
MNST 170210P00050000 P 02/10/17 50.0 6.00 7.10
MNST 170210P00050500 P 02/10/17 50.5 4.90 7.60
MNST 170210P00051000 P 02/10/17 51.0 7.10 8.10
MNST 170210P00051500 P 02/10/17 51.5 7.50 8.50
MNST 170210P00052000 P 02/10/17 52.0 7.60 9.00
MNST 170210P00052500 P 02/10/17 52.5 7.50 9.60
MNST 170210P00053000 P 02/10/17 53.0 9.10 10.00
MNST 170217C00022500 C 02/17/17 22.5 19.80 21.50
MNST 170217C00025000 C 02/17/17 25.0 16.60 18.90
MNST 170217C00030000 C 02/17/17 30.0 12.40 14.00
MNST 170217C00035000 C 02/17/17 35.0 8.10 9.00
MNST 170217C00040000 C 02/17/17 40.0 3.60 4.00
MNST 170217C00045000 C 02/17/17 45.0 0.55 0.75
MNST 170217C00050000 C 02/17/17 50.0 0.00 0.20
MNST 170217C00055000 C 02/17/17 55.0 0.00 0.15
MNST 170217C00060000 C 02/17/17 60.0 0.00 0.20
MNST 170217C00065000 C 02/17/17 65.0 0.00 0.15
MNST 170217P00022500 P 02/17/17 22.5 0.00 0.25
MNST 170217P00025000 P 02/17/17 25.0 0.00 0.15
MNST 170217P00030000 P 02/17/17 30.0 0.00 0.10
MNST 170217P00035000 P 02/17/17 35.0 0.00 0.20
MNST 170217P00040000 P 02/17/17 40.0 0.25 0.35
MNST 170217P00045000 P 02/17/17 45.0 2.00 2.40
MNST 170217P00050000 P 02/17/17 50.0 5.90 7.10
MNST 170217P00055000 P 02/17/17 55.0 10.60 12.10
MNST 170217P00060000 P 02/17/17 60.0 14.20 17.00
MNST 170217P00065000 P 02/17/17 65.0 20.90 22.10
MNST 170224C00036500 C 02/24/17 36.5 5.50 8.10
MNST 170224C00037000 C 02/24/17 37.0 5.00 7.90
MNST 170224C00037500 C 02/24/17 37.5 4.60 7.80
MNST 170224C00038000 C 02/24/17 38.0 4.20 7.40
MNST 170224C00039000 C 02/24/17 39.0 3.70 6.60
MNST 170224C00039500 C 02/24/17 39.5 2.65 6.20
MNST 170224C00040000 C 02/24/17 40.0 2.45 6.00
MNST 170224C00040500 C 02/24/17 40.5 2.60 5.00
MNST 170224C00041000 C 02/24/17 41.0 1.40 4.20
MNST 170224C00041500 C 02/24/17 41.5 2.10 4.70
MNST 170224C00042000 C 02/24/17 42.0 0.65 3.30
MNST 170224C00042500 C 02/24/17 42.5 1.80 2.70
MNST 170224C00043000 C 02/24/17 43.0 1.50 2.35
MNST 170224C00043500 C 02/24/17 43.5 1.30 1.95
MNST 170224C00044000 C 02/24/17 44.0 1.00 1.60
MNST 170224C00044500 C 02/24/17 44.5 0.80 1.70
MNST 170224C00045000 C 02/24/17 45.0 0.65 1.15
MNST 170224C00045500 C 02/24/17 45.5 0.45 1.35
MNST 170224C00046000 C 02/24/17 46.0 0.35 1.15
MNST 170224C00046500 C 02/24/17 46.5 0.25 1.05
MNST 170224C00047000 C 02/24/17 47.0 0.15 0.90
MNST 170224C00047500 C 02/24/17 47.5 0.05 0.80
MNST 170224C00048000 C 02/24/17 48.0 0.00 0.80
MNST 170224C00048500 C 02/24/17 48.5 0.00 2.45
MNST 170224C00049000 C 02/24/17 49.0 0.00 1.55
MNST 170224C00049500 C 02/24/17 49.5 0.00 0.90
MNST 170224C00050000 C 02/24/17 50.0 0.00 0.75
MNST 170224C00050500 C 02/24/17 50.5 0.00 1.05
MNST 170224C00051000 C 02/24/17 51.0 0.00 2.20
MNST 170224C00051500 C 02/24/17 51.5 0.00 2.25
MNST 170224C00052000 C 02/24/17 52.0 0.00 2.10
MNST 170224C00052500 C 02/24/17 52.5 0.00 2.10
MNST 170224C00053000 C 02/24/17 53.0 0.00 2.05
MNST 170224P00036500 P 02/24/17 36.5 0.00 0.85
MNST 170224P00037000 P 02/24/17 37.0 0.00 1.85
MNST 170224P00037500 P 02/24/17 37.5 0.00 1.90
MNST 170224P00038000 P 02/24/17 38.0 0.00 0.95
MNST 170224P00039000 P 02/24/17 39.0 0.05 1.10
MNST 170224P00039500 P 02/24/17 39.5 0.15 1.00
MNST 170224P00040000 P 02/24/17 40.0 0.35 0.75
MNST 170224P00040500 P 02/24/17 40.5 0.30 1.20
MNST 170224P00041000 P 02/24/17 41.0 0.45 1.30
MNST 170224P00041500 P 02/24/17 41.5 0.55 1.25
MNST 170224P00042000 P 02/24/17 42.0 0.70 1.55
MNST 170224P00042500 P 02/24/17 42.5 0.85 1.80
MNST 170224P00043000 P 02/24/17 43.0 1.10 1.65
MNST 170224P00043500 P 02/24/17 43.5 1.30 1.70
MNST 170224P00044000 P 02/24/17 44.0 1.60 2.00
MNST 170224P00044500 P 02/24/17 44.5 1.85 2.75
MNST 170224P00045000 P 02/24/17 45.0 2.20 2.75
MNST 170224P00045500 P 02/24/17 45.5 1.10 3.60
MNST 170224P00046000 P 02/24/17 46.0 1.35 4.30
MNST 170224P00046500 P 02/24/17 46.5 1.75 4.50
MNST 170224P00047000 P 02/24/17 47.0 2.15 5.60
MNST 170224P00047500 P 02/24/17 47.5 3.50 5.50
MNST 170224P00048000 P 02/24/17 48.0 3.10 6.20
MNST 170224P00048500 P 02/24/17 48.5 3.90 7.00
MNST 170224P00049000 P 02/24/17 49.0 4.00 7.30
MNST 170224P00049500 P 02/24/17 49.5 4.50 7.70
MNST 170224P00050000 P 02/24/17 50.0 4.80 8.00
MNST 170224P00050500 P 02/24/17 50.5 5.30 8.80
MNST 170224P00051000 P 02/24/17 51.0 5.80 8.70
MNST 170224P00051500 P 02/24/17 51.5 6.30 9.60
MNST 170224P00052000 P 02/24/17 52.0 6.90 10.40
MNST 170224P00052500 P 02/24/17 52.5 7.30 10.70
MNST 170224P00053000 P 02/24/17 53.0 8.10 11.00
MNST 170303C00036500 C 03/03/17 36.5 6.70 7.70
MNST 170303C00037000 C 03/03/17 37.0 6.20 7.30
MNST 170303C00037500 C 03/03/17 37.5 5.80 6.80
MNST 170303C00038000 C 03/03/17 38.0 5.30 6.40
MNST 170303C00038500 C 03/03/17 38.5 5.10 6.00
MNST 170303C00039000 C 03/03/17 39.0 4.60 5.60
MNST 170303C00039500 C 03/03/17 39.5 4.00 5.20
MNST 170303C00040000 C 03/03/17 40.0 3.70 4.80
MNST 170303C00040500 C 03/03/17 40.5 3.40 4.30
MNST 170303C00041000 C 03/03/17 41.0 3.20 4.00
MNST 170303C00041500 C 03/03/17 41.5 2.75 3.70
MNST 170303C00042000 C 03/03/17 42.0 2.55 3.30
MNST 170303C00042500 C 03/03/17 42.5 2.40 2.75
MNST 170303C00043000 C 03/03/17 43.0 2.05 2.45
MNST 170303C00043500 C 03/03/17 43.5 1.80 2.25
MNST 170303C00044000 C 03/03/17 44.0 1.55 2.15
MNST 170303C00044500 C 03/03/17 44.5 1.35 1.85
MNST 170303C00045000 C 03/03/17 45.0 1.15 1.60
MNST 170303C00045500 C 03/03/17 45.5 0.95 1.45
MNST 170303C00046000 C 03/03/17 46.0 0.80 1.35
MNST 170303C00046500 C 03/03/17 46.5 0.70 1.10
MNST 170303C00047000 C 03/03/17 47.0 0.60 1.15
MNST 170303C00047500 C 03/03/17 47.5 0.50 0.95
MNST 170303C00048000 C 03/03/17 48.0 0.40 0.85
MNST 170303C00048500 C 03/03/17 48.5 0.30 0.85
MNST 170303C00049000 C 03/03/17 49.0 0.25 0.70
MNST 170303C00049500 C 03/03/17 49.5 0.15 0.65
MNST 170303C00050000 C 03/03/17 50.0 0.05 0.50
MNST 170303C00050500 C 03/03/17 50.5 0.05 0.55
MNST 170303C00051000 C 03/03/17 51.0 0.05 0.45
MNST 170303C00051500 C 03/03/17 51.5 0.00 0.50
MNST 170303C00052000 C 03/03/17 52.0 0.00 0.40
MNST 170303C00052500 C 03/03/17 52.5 0.00 0.30
MNST 170303C00053000 C 03/03/17 53.0 0.00 0.35
MNST 170303P00036500 P 03/03/17 36.5 0.05 0.60
MNST 170303P00037000 P 03/03/17 37.0 0.05 0.60
MNST 170303P00037500 P 03/03/17 37.5 0.15 0.65
MNST 170303P00038000 P 03/03/17 38.0 0.30 0.75
MNST 170303P00038500 P 03/03/17 38.5 0.35 0.80
MNST 170303P00039000 P 03/03/17 39.0 0.35 0.90
MNST 170303P00039500 P 03/03/17 39.5 0.50 1.00
MNST 170303P00040000 P 03/03/17 40.0 0.60 1.10
MNST 170303P00040500 P 03/03/17 40.5 0.75 1.20
MNST 170303P00041000 P 03/03/17 41.0 0.85 1.30
MNST 170303P00041500 P 03/03/17 41.5 1.00 1.45
MNST 170303P00042000 P 03/03/17 42.0 1.15 1.65
MNST 170303P00042500 P 03/03/17 42.5 1.40 1.90
MNST 170303P00043000 P 03/03/17 43.0 1.60 2.00
MNST 170303P00043500 P 03/03/17 43.5 1.80 2.35
MNST 170303P00044000 P 03/03/17 44.0 2.10 2.55
MNST 170303P00044500 P 03/03/17 44.5 2.35 2.80
MNST 170303P00045000 P 03/03/17 45.0 2.65 3.30
MNST 170303P00045500 P 03/03/17 45.5 2.95 3.60
MNST 170303P00046000 P 03/03/17 46.0 3.20 3.90
MNST 170303P00046500 P 03/03/17 46.5 3.60 4.50
MNST 170303P00047000 P 03/03/17 47.0 3.80 4.60
MNST 170303P00047500 P 03/03/17 47.5 4.30 5.10
MNST 170303P00048000 P 03/03/17 48.0 4.80 5.50
MNST 170303P00048500 P 03/03/17 48.5 5.10 5.90
MNST 170303P00049000 P 03/03/17 49.0 5.60 6.40
MNST 170303P00049500 P 03/03/17 49.5 5.90 6.90
MNST 170303P00050000 P 03/03/17 50.0 6.50 7.20
MNST 170303P00050500 P 03/03/17 50.5 7.00 7.70
MNST 170303P00051000 P 03/03/17 51.0 7.50 8.20
MNST 170303P00051500 P 03/03/17 51.5 7.40 8.80
MNST 170303P00052000 P 03/03/17 52.0 8.10 9.10
MNST 170303P00052500 P 03/03/17 52.5 7.40 9.70
MNST 170303P00053000 P 03/03/17 53.0 9.00 10.20
MNST 170317C00026670 C 03/17/17 26.7 16.20 17.40
MNST 170317C00028330 C 03/17/17 28.3 14.70 15.70
MNST 170317C00030000 C 03/17/17 30.0 12.80 14.20
MNST 170317C00031670 C 03/17/17 31.7 11.10 12.50
MNST 170317C00033330 C 03/17/17 33.3 9.90 10.50
MNST 170317C00035000 C 03/17/17 35.0 8.40 9.00
MNST 170317C00036670 C 03/17/17 36.7 6.80 7.70
MNST 170317C00038330 C 03/17/17 38.3 5.50 5.90
MNST 170317C00040000 C 03/17/17 40.0 4.20 4.60
MNST 170317C00041670 C 03/17/17 41.7 3.10 3.40
MNST 170317C00043330 C 03/17/17 43.3 2.15 2.40
MNST 170317C00045000 C 03/17/17 45.0 1.40 1.65
MNST 170317C00046670 C 03/17/17 46.7 0.85 1.10
MNST 170317C00048330 C 03/17/17 48.3 0.50 0.70
MNST 170317C00050000 C 03/17/17 50.0 0.30 0.50
MNST 170317C00051670 C 03/17/17 51.7 0.15 0.35
MNST 170317C00053330 C 03/17/17 53.3 0.05 0.25
MNST 170317C00055000 C 03/17/17 55.0 0.00 0.20
MNST 170317C00056670 C 03/17/17 56.7 0.00 0.20
MNST 170317C00058330 C 03/17/17 58.3 0.00 0.15
MNST 170317C00060000 C 03/17/17 60.0 0.00 0.25
MNST 170317C00061670 C 03/17/17 61.7 0.00 0.15
MNST 170317C00063330 C 03/17/17 63.3 0.00 0.20
MNST 170317C00065000 C 03/17/17 65.0 0.00 0.20
MNST 170317C00066670 C 03/17/17 66.7 0.00 0.20
MNST 170317C00070000 C 03/17/17 70.0 0.00 0.15
MNST 170317C00073330 C 03/17/17 73.3 0.00 0.10
MNST 170317C00076670 C 03/17/17 76.7 0.00 0.10
MNST 170317C00080000 C 03/17/17 80.0 0.00 0.10
MNST 170317P00026670 P 03/17/17 26.7 0.00 0.20
MNST 170317P00028330 P 03/17/17 28.3 0.00 0.20
MNST 170317P00030000 P 03/17/17 30.0 0.00 0.20
MNST 170317P00031670 P 03/17/17 31.7 0.05 0.25
MNST 170317P00033330 P 03/17/17 33.3 0.10 0.30
MNST 170317P00035000 P 03/17/17 35.0 0.15 0.40
MNST 170317P00036670 P 03/17/17 36.7 0.30 0.50
MNST 170317P00038330 P 03/17/17 38.3 0.50 0.75
MNST 170317P00040000 P 03/17/17 40.0 0.85 1.05
MNST 170317P00041670 P 03/17/17 41.7 1.35 1.50
MNST 170317P00043330 P 03/17/17 43.3 2.00 2.20
MNST 170317P00045000 P 03/17/17 45.0 2.90 3.20
MNST 170317P00046670 P 03/17/17 46.7 4.00 4.30
MNST 170317P00048330 P 03/17/17 48.3 5.20 5.60
MNST 170317P00050000 P 03/17/17 50.0 6.50 7.30
MNST 170317P00051670 P 03/17/17 51.7 8.10 8.80
MNST 170317P00053330 P 03/17/17 53.3 9.50 10.50
MNST 170317P00055000 P 03/17/17 55.0 11.10 12.00
MNST 170317P00056670 P 03/17/17 56.7 12.60 13.80
MNST 170317P00058330 P 03/17/17 58.3 14.30 15.30
MNST 170317P00060000 P 03/17/17 60.0 14.50 18.20
MNST 170317P00061670 P 03/17/17 61.7 17.00 19.90
MNST 170317P00063330 P 03/17/17 63.3 18.70 20.50
MNST 170317P00065000 P 03/17/17 65.0 20.40 22.30
MNST 170317P00066670 P 03/17/17 66.7 22.00 23.90
MNST 170317P00070000 P 03/17/17 70.0 25.30 28.10
MNST 170317P00073330 P 03/17/17 73.3 28.70 30.40
MNST 170317P00076670 P 03/17/17 76.7 31.20 33.70
MNST 170317P00080000 P 03/17/17 80.0 35.90 37.10
MNST 170616C00022500 C 06/16/17 22.5 20.60 21.60
MNST 170616C00025000 C 06/16/17 25.0 18.00 19.10
MNST 170616C00026670 C 06/16/17 26.7 16.60 17.50
MNST 170616C00028330 C 06/16/17 28.3 15.00 15.90
MNST 170616C00030000 C 06/16/17 30.0 13.30 14.30
MNST 170616C00031670 C 06/16/17 31.7 11.70 12.70
MNST 170616C00033330 C 06/16/17 33.3 10.40 11.10
MNST 170616C00035000 C 06/16/17 35.0 8.80 9.70
MNST 170616C00036670 C 06/16/17 36.7 7.60 8.10
MNST 170616C00038330 C 06/16/17 38.3 6.40 6.90
MNST 170616C00040000 C 06/16/17 40.0 5.30 5.70
MNST 170616C00041670 C 06/16/17 41.7 4.30 4.70
MNST 170616C00043330 C 06/16/17 43.3 3.40 3.80
MNST 170616C00045000 C 06/16/17 45.0 2.55 2.85
MNST 170616C00046670 C 06/16/17 46.7 1.90 2.20
MNST 170616C00048330 C 06/16/17 48.3 1.45 1.70
MNST 170616C00050000 C 06/16/17 50.0 1.05 1.30
MNST 170616C00051670 C 06/16/17 51.7 0.70 1.00
MNST 170616C00053330 C 06/16/17 53.3 0.50 0.80
MNST 170616C00055000 C 06/16/17 55.0 0.30 0.60
MNST 170616C00056670 C 06/16/17 56.7 0.25 0.60
MNST 170616C00058330 C 06/16/17 58.3 0.15 0.45
MNST 170616C00060000 C 06/16/17 60.0 0.10 0.30
MNST 170616C00061670 C 06/16/17 61.7 0.05 0.30
MNST 170616C00063330 C 06/16/17 63.3 0.05 0.30
MNST 170616C00065000 C 06/16/17 65.0 0.00 0.25
MNST 170616C00066670 C 06/16/17 66.7 0.00 0.20
MNST 170616C00070000 C 06/16/17 70.0 0.00 0.25
MNST 170616C00073330 C 06/16/17 73.3 0.00 0.25
MNST 170616P00022500 P 06/16/17 22.5 0.00 0.20
MNST 170616P00025000 P 06/16/17 25.0 0.05 0.25
MNST 170616P00026670 P 06/16/17 26.7 0.10 0.30
MNST 170616P00028330 P 06/16/17 28.3 0.15 0.45
MNST 170616P00030000 P 06/16/17 30.0 0.20 0.45
MNST 170616P00031670 P 06/16/17 31.7 0.30 0.55
MNST 170616P00033330 P 06/16/17 33.3 0.50 0.85
MNST 170616P00035000 P 06/16/17 35.0 0.70 0.95
MNST 170616P00036670 P 06/16/17 36.7 0.90 1.25
MNST 170616P00038330 P 06/16/17 38.3 1.30 1.60
MNST 170616P00040000 P 06/16/17 40.0 1.80 2.10
MNST 170616P00041670 P 06/16/17 41.7 2.40 2.75
MNST 170616P00043330 P 06/16/17 43.3 3.10 3.40
MNST 170616P00045000 P 06/16/17 45.0 3.90 4.30
MNST 170616P00046670 P 06/16/17 46.7 5.00 5.40
MNST 170616P00048330 P 06/16/17 48.3 6.10 6.50
MNST 170616P00050000 P 06/16/17 50.0 7.40 7.80
MNST 170616P00051670 P 06/16/17 51.7 8.60 9.40
MNST 170616P00053330 P 06/16/17 53.3 10.00 10.80
MNST 170616P00055000 P 06/16/17 55.0 11.50 12.30
MNST 170616P00056670 P 06/16/17 56.7 13.10 13.90
MNST 170616P00058330 P 06/16/17 58.3 14.50 15.50
MNST 170616P00060000 P 06/16/17 60.0 16.10 17.10
MNST 170616P00061670 P 06/16/17 61.7 17.70 18.80
MNST 170616P00063330 P 06/16/17 63.3 19.40 20.40
MNST 170616P00065000 P 06/16/17 65.0 21.00 22.10
MNST 170616P00066670 P 06/16/17 66.7 22.70 23.70
MNST 170616P00070000 P 06/16/17 70.0 25.90 27.10
MNST 170616P00073330 P 06/16/17 73.3 29.30 30.40
MNST 180119C00020000 C 01/19/18 20.0 22.00 24.60
MNST 180119C00021670 C 01/19/18 21.7 20.00 22.90
MNST 180119C00023330 C 01/19/18 23.3 18.90 21.20
MNST 180119C00025000 C 01/19/18 25.0 17.30 19.80
MNST 180119C00026670 C 01/19/18 26.7 16.70 18.30
MNST 180119C00028330 C 01/19/18 28.3 15.50 16.70
MNST 180119C00030000 C 01/19/18 30.0 14.40 15.50
MNST 180119C00031670 C 01/19/18 31.7 13.00 14.10
MNST 180119C00033330 C 01/19/18 33.3 11.70 12.50
MNST 180119C00035000 C 01/19/18 35.0 10.10 11.00
MNST 180119C00036670 C 01/19/18 36.7 9.20 10.00
MNST 180119C00038330 C 01/19/18 38.3 8.10 9.00
MNST 180119C00040000 C 01/19/18 40.0 6.90 7.80
MNST 180119C00041670 C 01/19/18 41.7 5.40 6.60
MNST 180119C00043330 C 01/19/18 43.3 5.10 5.80
MNST 180119C00045000 C 01/19/18 45.0 4.50 5.00
MNST 180119C00046670 C 01/19/18 46.7 3.70 4.20
MNST 180119C00048330 C 01/19/18 48.3 3.10 3.60
MNST 180119C00050000 C 01/19/18 50.0 2.55 3.10
MNST 180119C00051670 C 01/19/18 51.7 2.10 2.55
MNST 180119C00053330 C 01/19/18 53.3 1.70 2.10
MNST 180119C00055000 C 01/19/18 55.0 1.35 1.80
MNST 180119C00056670 C 01/19/18 56.7 1.10 1.50
MNST 180119C00058330 C 01/19/18 58.3 0.90 1.25
MNST 180119C00060000 C 01/19/18 60.0 0.70 1.05
MNST 180119C00061670 C 01/19/18 61.7 0.55 0.90
MNST 180119C00063330 C 01/19/18 63.3 0.40 0.90
MNST 180119C00065000 C 01/19/18 65.0 0.25 0.75
MNST 180119C00066670 C 01/19/18 66.7 0.25 0.65
MNST 180119C00070000 C 01/19/18 70.0 0.15 0.60
MNST 180119C00073330 C 01/19/18 73.3 0.10 0.50
MNST 180119C00076670 C 01/19/18 76.7 0.05 0.35
MNST 180119C00080000 C 01/19/18 80.0 0.00 0.35
MNST 180119P00020000 P 01/19/18 20.0 0.10 0.45
MNST 180119P00021670 P 01/19/18 21.7 0.15 0.50
MNST 180119P00023330 P 01/19/18 23.3 0.25 0.75
MNST 180119P00025000 P 01/19/18 25.0 0.35 0.70
MNST 180119P00026670 P 01/19/18 26.7 0.40 0.95
MNST 180119P00028330 P 01/19/18 28.3 0.70 1.25
MNST 180119P00030000 P 01/19/18 30.0 0.80 1.20
MNST 180119P00031670 P 01/19/18 31.7 1.15 1.45
MNST 180119P00033330 P 01/19/18 33.3 1.45 1.70
MNST 180119P00035000 P 01/19/18 35.0 1.80 2.20
MNST 180119P00036670 P 01/19/18 36.7 2.00 2.55
MNST 180119P00038330 P 01/19/18 38.3 2.70 3.30
MNST 180119P00040000 P 01/19/18 40.0 3.30 3.70
MNST 180119P00041670 P 01/19/18 41.7 3.90 4.50
MNST 180119P00043330 P 01/19/18 43.3 4.60 5.10
MNST 180119P00045000 P 01/19/18 45.0 5.50 6.00
MNST 180119P00046670 P 01/19/18 46.7 6.30 7.00
MNST 180119P00048330 P 01/19/18 48.3 7.40 8.10
MNST 180119P00050000 P 01/19/18 50.0 8.60 9.20
MNST 180119P00051670 P 01/19/18 51.7 9.70 10.30
MNST 180119P00053330 P 01/19/18 53.3 11.00 11.60
MNST 180119P00055000 P 01/19/18 55.0 12.20 13.00
MNST 180119P00056670 P 01/19/18 56.7 13.50 14.50
MNST 180119P00058330 P 01/19/18 58.3 14.90 15.90
MNST 180119P00060000 P 01/19/18 60.0 16.50 17.40
MNST 180119P00061670 P 01/19/18 61.7 18.00 19.30
MNST 180119P00063330 P 01/19/18 63.3 19.70 20.60
MNST 180119P00065000 P 01/19/18 65.0 19.70 22.30
MNST 180119P00066670 P 01/19/18 66.7 22.80 23.90
MNST 180119P00070000 P 01/19/18 70.0 25.40 27.20
MNST 180119P00073330 P 01/19/18 73.3 27.70 30.50
MNST 180119P00076670 P 01/19/18 76.7 31.00 34.20
MNST 180119P00080000 P 01/19/18 80.0 34.90 37.60
MNST 190118C00022500 C 01/18/19 22.5 21.20 23.00
MNST 190118C00025000 C 01/18/19 25.0 19.00 20.90
MNST 190118C00030000 C 01/18/19 30.0 15.70 16.90
MNST 190118C00035000 C 01/18/19 35.0 12.20 13.30
MNST 190118C00040000 C 01/18/19 40.0 9.10 10.10
MNST 190118C00045000 C 01/18/19 45.0 6.70 7.50
MNST 190118C00050000 C 01/18/19 50.0 4.80 5.50
MNST 190118C00055000 C 01/18/19 55.0 3.10 3.80
MNST 190118C00060000 C 01/18/19 60.0 2.05 3.10
MNST 190118C00065000 C 01/18/19 65.0 1.30 1.95
MNST 190118P00022500 P 01/18/19 22.5 0.65 1.30
MNST 190118P00025000 P 01/18/19 25.0 0.90 1.60
MNST 190118P00030000 P 01/18/19 30.0 1.80 2.25
MNST 190118P00035000 P 01/18/19 35.0 3.00 3.50
MNST 190118P00040000 P 01/18/19 40.0 4.80 5.40
MNST 190118P00045000 P 01/18/19 45.0 7.20 8.30
MNST 190118P00050000 P 01/18/19 50.0 10.10 10.80
MNST 190118P00055000 P 01/18/19 55.0 13.60 14.30
MNST 190118P00060000 P 01/18/19 60.0 17.40 18.40
MNST 190118P00065000 P 01/18/19 65.0 21.60 22.70

OPRA data is delayed 15 minutes.