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 (2016-07-22)Premium Content

Monster Beverage Corporation (MNST)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 160729C00120000 C 07/29/16 120.0 37.60 41.80
MNST 160729C00125000 C 07/29/16 125.0 32.60 36.90
MNST 160729C00130000 C 07/29/16 130.0 27.60 31.90
MNST 160729C00135000 C 07/29/16 135.0 23.10 26.90
MNST 160729C00136000 C 07/29/16 136.0 22.20 25.80
MNST 160729C00137000 C 07/29/16 137.0 20.70 24.10
MNST 160729C00138000 C 07/29/16 138.0 19.70 23.30
MNST 160729C00139000 C 07/29/16 139.0 18.70 21.70
MNST 160729C00140000 C 07/29/16 140.0 18.20 21.80
MNST 160729C00141000 C 07/29/16 141.0 16.60 20.50
MNST 160729C00142000 C 07/29/16 142.0 16.30 18.70
MNST 160729C00143000 C 07/29/16 143.0 15.20 17.00
MNST 160729C00144000 C 07/29/16 144.0 14.30 16.70
MNST 160729C00145000 C 07/29/16 145.0 13.10 15.70
MNST 160729C00146000 C 07/29/16 146.0 12.30 14.00
MNST 160729C00147000 C 07/29/16 147.0 10.60 14.40
MNST 160729C00148000 C 07/29/16 148.0 9.60 13.50
MNST 160729C00149000 C 07/29/16 149.0 8.70 12.60
MNST 160729C00150000 C 07/29/16 150.0 8.90 10.50
MNST 160729C00152500 C 07/29/16 152.5 6.60 7.50
MNST 160729C00155000 C 07/29/16 155.0 4.20 5.00
MNST 160729C00157500 C 07/29/16 157.5 1.95 2.50
MNST 160729C00160000 C 07/29/16 160.0 0.40 1.05
MNST 160729C00162500 C 07/29/16 162.5 0.00 0.20
MNST 160729C00165000 C 07/29/16 165.0 0.00 0.05
MNST 160729C00167500 C 07/29/16 167.5 0.00 2.15
MNST 160729C00170000 C 07/29/16 170.0 0.00 1.00
MNST 160729C00172500 C 07/29/16 172.5 0.00 2.15
MNST 160729C00175000 C 07/29/16 175.0 0.00 2.15
MNST 160729C00177500 C 07/29/16 177.5 0.00 1.60
MNST 160729C00180000 C 07/29/16 180.0 0.00 2.15
MNST 160729C00182500 C 07/29/16 182.5 0.00 1.10
MNST 160729C00185000 C 07/29/16 185.0 0.00 2.15
MNST 160729C00187500 C 07/29/16 187.5 0.00 2.15
MNST 160729C00190000 C 07/29/16 190.0 0.00 2.15
MNST 160729C00195000 C 07/29/16 195.0 0.00 2.15
MNST 160729C00200000 C 07/29/16 200.0 0.00 2.15
MNST 160729C00205000 C 07/29/16 205.0 0.00 2.15
MNST 160729C00210000 C 07/29/16 210.0 0.00 2.15
MNST 160729C00215000 C 07/29/16 215.0 0.00 1.85
MNST 160729C00220000 C 07/29/16 220.0 0.00 0.85
MNST 160729P00120000 P 07/29/16 120.0 0.00 2.15
MNST 160729P00125000 P 07/29/16 125.0 0.00 0.05
MNST 160729P00130000 P 07/29/16 130.0 0.00 1.10
MNST 160729P00135000 P 07/29/16 135.0 0.00 2.15
MNST 160729P00136000 P 07/29/16 136.0 0.00 2.15
MNST 160729P00137000 P 07/29/16 137.0 0.00 1.85
MNST 160729P00138000 P 07/29/16 138.0 0.00 1.10
MNST 160729P00139000 P 07/29/16 139.0 0.00 2.15
MNST 160729P00140000 P 07/29/16 140.0 0.00 0.10
MNST 160729P00141000 P 07/29/16 141.0 0.00 2.15
MNST 160729P00142000 P 07/29/16 142.0 0.00 2.15
MNST 160729P00143000 P 07/29/16 143.0 0.00 0.15
MNST 160729P00144000 P 07/29/16 144.0 0.00 2.15
MNST 160729P00145000 P 07/29/16 145.0 0.00 2.15
MNST 160729P00146000 P 07/29/16 146.0 0.00 0.90
MNST 160729P00147000 P 07/29/16 147.0 0.00 2.15
MNST 160729P00148000 P 07/29/16 148.0 0.00 1.10
MNST 160729P00149000 P 07/29/16 149.0 0.00 0.85
MNST 160729P00150000 P 07/29/16 150.0 0.00 0.20
MNST 160729P00152500 P 07/29/16 152.5 0.00 0.15
MNST 160729P00155000 P 07/29/16 155.0 0.00 0.20
MNST 160729P00157500 P 07/29/16 157.5 0.15 0.35
MNST 160729P00160000 P 07/29/16 160.0 0.90 1.25
MNST 160729P00162500 P 07/29/16 162.5 2.75 3.40
MNST 160729P00165000 P 07/29/16 165.0 5.10 5.90
MNST 160729P00167500 P 07/29/16 167.5 6.50 8.80
MNST 160729P00170000 P 07/29/16 170.0 8.10 11.90
MNST 160729P00172500 P 07/29/16 172.5 11.40 13.60
MNST 160729P00175000 P 07/29/16 175.0 13.10 17.30
MNST 160729P00177500 P 07/29/16 177.5 15.90 19.90
MNST 160729P00180000 P 07/29/16 180.0 18.40 21.90
MNST 160729P00182500 P 07/29/16 182.5 20.50 24.90
MNST 160729P00185000 P 07/29/16 185.0 23.20 27.20
MNST 160729P00187500 P 07/29/16 187.5 25.50 30.00
MNST 160729P00190000 P 07/29/16 190.0 28.10 32.30
MNST 160729P00195000 P 07/29/16 195.0 33.10 37.40
MNST 160729P00200000 P 07/29/16 200.0 38.10 42.40
MNST 160729P00205000 P 07/29/16 205.0 43.10 47.40
MNST 160729P00210000 P 07/29/16 210.0 48.10 52.40
MNST 160729P00215000 P 07/29/16 215.0 53.10 57.40
MNST 160729P00220000 P 07/29/16 220.0 58.10 62.40
MNST 160805C00120000 C 08/05/16 120.0 37.70 41.80
MNST 160805C00125000 C 08/05/16 125.0 32.70 36.90
MNST 160805C00130000 C 08/05/16 130.0 27.80 32.00
MNST 160805C00135000 C 08/05/16 135.0 23.10 27.00
MNST 160805C00138000 C 08/05/16 138.0 20.20 23.60
MNST 160805C00139000 C 08/05/16 139.0 19.30 22.60
MNST 160805C00140000 C 08/05/16 140.0 18.40 22.20
MNST 160805C00141000 C 08/05/16 141.0 17.40 21.20
MNST 160805C00142000 C 08/05/16 142.0 16.50 20.20
MNST 160805C00143000 C 08/05/16 143.0 15.80 19.40
MNST 160805C00144000 C 08/05/16 144.0 14.90 18.40
MNST 160805C00145000 C 08/05/16 145.0 14.30 17.40
MNST 160805C00146000 C 08/05/16 146.0 12.90 16.60
MNST 160805C00147000 C 08/05/16 147.0 12.00 15.80
MNST 160805C00148000 C 08/05/16 148.0 11.30 14.80
MNST 160805C00149000 C 08/05/16 149.0 10.40 14.00
MNST 160805C00150000 C 08/05/16 150.0 9.70 13.20
MNST 160805C00152500 C 08/05/16 152.5 9.30 10.50
MNST 160805C00155000 C 08/05/16 155.0 7.60 8.50
MNST 160805C00157500 C 08/05/16 157.5 5.60 6.70
MNST 160805C00160000 C 08/05/16 160.0 4.60 5.20
MNST 160805C00162500 C 08/05/16 162.5 3.50 4.10
MNST 160805C00165000 C 08/05/16 165.0 2.65 2.80
MNST 160805C00167500 C 08/05/16 167.5 1.85 2.55
MNST 160805C00170000 C 08/05/16 170.0 1.30 2.00
MNST 160805C00172500 C 08/05/16 172.5 0.85 1.55
MNST 160805C00175000 C 08/05/16 175.0 0.50 0.90
MNST 160805C00177500 C 08/05/16 177.5 0.15 1.20
MNST 160805C00180000 C 08/05/16 180.0 0.00 2.55
MNST 160805C00182500 C 08/05/16 182.5 0.00 2.45
MNST 160805C00185000 C 08/05/16 185.0 0.00 2.40
MNST 160805C00187500 C 08/05/16 187.5 0.00 2.10
MNST 160805C00190000 C 08/05/16 190.0 0.00 2.10
MNST 160805C00192500 C 08/05/16 192.5 0.00 2.30
MNST 160805C00195000 C 08/05/16 195.0 0.00 2.30
MNST 160805C00200000 C 08/05/16 200.0 0.00 2.25
MNST 160805C00205000 C 08/05/16 205.0 0.00 2.25
MNST 160805P00120000 P 08/05/16 120.0 0.00 2.15
MNST 160805P00125000 P 08/05/16 125.0 0.00 0.80
MNST 160805P00130000 P 08/05/16 130.0 0.00 2.20
MNST 160805P00135000 P 08/05/16 135.0 0.00 2.35
MNST 160805P00138000 P 08/05/16 138.0 0.10 2.30
MNST 160805P00139000 P 08/05/16 139.0 0.15 2.55
MNST 160805P00140000 P 08/05/16 140.0 0.20 0.90
MNST 160805P00141000 P 08/05/16 141.0 0.25 2.70
MNST 160805P00142000 P 08/05/16 142.0 0.30 1.05
MNST 160805P00143000 P 08/05/16 143.0 0.35 1.20
MNST 160805P00144000 P 08/05/16 144.0 0.60 1.40
MNST 160805P00145000 P 08/05/16 145.0 0.80 1.35
MNST 160805P00146000 P 08/05/16 146.0 0.85 1.55
MNST 160805P00147000 P 08/05/16 147.0 1.05 1.75
MNST 160805P00148000 P 08/05/16 148.0 1.15 1.85
MNST 160805P00149000 P 08/05/16 149.0 1.40 1.95
MNST 160805P00150000 P 08/05/16 150.0 1.65 2.10
MNST 160805P00152500 P 08/05/16 152.5 2.20 2.85
MNST 160805P00155000 P 08/05/16 155.0 2.95 3.70
MNST 160805P00157500 P 08/05/16 157.5 3.70 4.70
MNST 160805P00160000 P 08/05/16 160.0 4.90 5.70
MNST 160805P00162500 P 08/05/16 162.5 6.30 7.10
MNST 160805P00165000 P 08/05/16 165.0 7.80 8.90
MNST 160805P00167500 P 08/05/16 167.5 9.60 10.80
MNST 160805P00170000 P 08/05/16 170.0 9.60 12.60
MNST 160805P00172500 P 08/05/16 172.5 12.00 14.60
MNST 160805P00175000 P 08/05/16 175.0 14.70 17.20
MNST 160805P00177500 P 08/05/16 177.5 16.90 19.20
MNST 160805P00180000 P 08/05/16 180.0 19.30 21.70
MNST 160805P00182500 P 08/05/16 182.5 21.00 25.20
MNST 160805P00185000 P 08/05/16 185.0 23.40 27.50
MNST 160805P00187500 P 08/05/16 187.5 25.90 30.00
MNST 160805P00190000 P 08/05/16 190.0 28.30 32.50
MNST 160805P00192500 P 08/05/16 192.5 30.80 35.00
MNST 160805P00195000 P 08/05/16 195.0 33.30 37.40
MNST 160805P00200000 P 08/05/16 200.0 38.20 42.40
MNST 160805P00205000 P 08/05/16 205.0 43.20 47.40
MNST 160812C00120000 C 08/12/16 120.0 37.70 41.90
MNST 160812C00125000 C 08/12/16 125.0 32.70 37.00
MNST 160812C00130000 C 08/12/16 130.0 27.70 32.00
MNST 160812C00135000 C 08/12/16 135.0 23.10 26.10
MNST 160812C00138000 C 08/12/16 138.0 20.20 23.20
MNST 160812C00139000 C 08/12/16 139.0 19.30 22.20
MNST 160812C00140000 C 08/12/16 140.0 18.30 21.30
MNST 160812C00141000 C 08/12/16 141.0 17.70 20.40
MNST 160812C00142000 C 08/12/16 142.0 16.50 19.50
MNST 160812C00143000 C 08/12/16 143.0 15.90 18.60
MNST 160812C00144000 C 08/12/16 144.0 15.00 17.70
MNST 160812C00145000 C 08/12/16 145.0 14.20 17.30
MNST 160812C00146000 C 08/12/16 146.0 13.10 16.20
MNST 160812C00147000 C 08/12/16 147.0 12.50 15.10
MNST 160812C00148000 C 08/12/16 148.0 11.60 14.30
MNST 160812C00149000 C 08/12/16 149.0 10.70 13.40
MNST 160812C00150000 C 08/12/16 150.0 10.60 12.60
MNST 160812C00152500 C 08/12/16 152.5 9.60 10.70
MNST 160812C00155000 C 08/12/16 155.0 7.90 8.90
MNST 160812C00157500 C 08/12/16 157.5 6.20 7.10
MNST 160812C00160000 C 08/12/16 160.0 4.90 5.80
MNST 160812C00162500 C 08/12/16 162.5 3.80 4.70
MNST 160812C00165000 C 08/12/16 165.0 2.90 3.70
MNST 160812C00167500 C 08/12/16 167.5 2.10 2.65
MNST 160812C00170000 C 08/12/16 170.0 1.60 2.10
MNST 160812C00172500 C 08/12/16 172.5 1.00 1.75
MNST 160812C00175000 C 08/12/16 175.0 0.55 1.20
MNST 160812C00177500 C 08/12/16 177.5 0.25 1.25
MNST 160812C00180000 C 08/12/16 180.0 0.00 2.50
MNST 160812C00182500 C 08/12/16 182.5 0.00 2.35
MNST 160812C00185000 C 08/12/16 185.0 0.00 2.25
MNST 160812C00187500 C 08/12/16 187.5 0.00 2.20
MNST 160812C00190000 C 08/12/16 190.0 0.00 2.15
MNST 160812C00192500 C 08/12/16 192.5 0.00 2.15
MNST 160812C00195000 C 08/12/16 195.0 0.00 2.15
MNST 160812C00200000 C 08/12/16 200.0 0.00 2.15
MNST 160812C00205000 C 08/12/16 205.0 0.00 2.15
MNST 160812P00120000 P 08/12/16 120.0 0.00 2.15
MNST 160812P00125000 P 08/12/16 125.0 0.00 0.55
MNST 160812P00130000 P 08/12/16 130.0 0.00 2.25
MNST 160812P00135000 P 08/12/16 135.0 0.00 2.40
MNST 160812P00138000 P 08/12/16 138.0 0.00 2.45
MNST 160812P00139000 P 08/12/16 139.0 0.00 2.55
MNST 160812P00140000 P 08/12/16 140.0 0.25 1.15
MNST 160812P00141000 P 08/12/16 141.0 0.00 1.00
MNST 160812P00142000 P 08/12/16 142.0 0.00 2.90
MNST 160812P00143000 P 08/12/16 143.0 0.00 3.10
MNST 160812P00144000 P 08/12/16 144.0 0.60 1.45
MNST 160812P00145000 P 08/12/16 145.0 0.80 1.65
MNST 160812P00146000 P 08/12/16 146.0 1.00 1.70
MNST 160812P00147000 P 08/12/16 147.0 1.15 1.80
MNST 160812P00148000 P 08/12/16 148.0 1.30 2.00
MNST 160812P00149000 P 08/12/16 149.0 1.55 2.10
MNST 160812P00150000 P 08/12/16 150.0 1.75 2.30
MNST 160812P00152500 P 08/12/16 152.5 2.35 2.95
MNST 160812P00155000 P 08/12/16 155.0 3.10 3.80
MNST 160812P00157500 P 08/12/16 157.5 3.90 4.80
MNST 160812P00160000 P 08/12/16 160.0 5.20 6.00
MNST 160812P00162500 P 08/12/16 162.5 6.50 7.50
MNST 160812P00165000 P 08/12/16 165.0 8.00 8.90
MNST 160812P00167500 P 08/12/16 167.5 9.80 10.80
MNST 160812P00170000 P 08/12/16 170.0 10.80 12.50
MNST 160812P00172500 P 08/12/16 172.5 13.20 14.50
MNST 160812P00175000 P 08/12/16 175.0 15.30 16.90
MNST 160812P00177500 P 08/12/16 177.5 17.40 19.40
MNST 160812P00180000 P 08/12/16 180.0 19.70 21.50
MNST 160812P00182500 P 08/12/16 182.5 21.00 25.00
MNST 160812P00185000 P 08/12/16 185.0 23.40 27.40
MNST 160812P00187500 P 08/12/16 187.5 25.80 29.80
MNST 160812P00190000 P 08/12/16 190.0 28.30 32.50
MNST 160812P00192500 P 08/12/16 192.5 30.70 34.90
MNST 160812P00195000 P 08/12/16 195.0 33.20 37.40
MNST 160812P00200000 P 08/12/16 200.0 38.20 42.40
MNST 160812P00205000 P 08/12/16 205.0 43.10 47.40
MNST 160819C00080000 C 08/19/16 80.0 77.70 81.90
MNST 160819C00085000 C 08/19/16 85.0 72.70 76.90
MNST 160819C00090000 C 08/19/16 90.0 67.70 71.90
MNST 160819C00095000 C 08/19/16 95.0 62.70 66.90
MNST 160819C00100000 C 08/19/16 100.0 57.70 62.00
MNST 160819C00105000 C 08/19/16 105.0 52.60 57.00
MNST 160819C00110000 C 08/19/16 110.0 47.70 51.90
MNST 160819C00115000 C 08/19/16 115.0 42.80 47.00
MNST 160819C00120000 C 08/19/16 120.0 37.80 42.00
MNST 160819C00125000 C 08/19/16 125.0 32.80 37.00
MNST 160819C00130000 C 08/19/16 130.0 28.10 31.40
MNST 160819C00131000 C 08/19/16 131.0 27.00 31.10
MNST 160819C00132000 C 08/19/16 132.0 26.20 29.10
MNST 160819C00133000 C 08/19/16 133.0 25.40 28.10
MNST 160819C00134000 C 08/19/16 134.0 24.20 27.20
MNST 160819C00135000 C 08/19/16 135.0 23.50 26.20
MNST 160819C00136000 C 08/19/16 136.0 22.30 25.60
MNST 160819C00137000 C 08/19/16 137.0 21.40 24.30
MNST 160819C00138000 C 08/19/16 138.0 20.40 23.40
MNST 160819C00139000 C 08/19/16 139.0 19.70 22.50
MNST 160819C00140000 C 08/19/16 140.0 18.60 21.50
MNST 160819C00141000 C 08/19/16 141.0 17.90 20.80
MNST 160819C00142000 C 08/19/16 142.0 16.80 19.70
MNST 160819C00143000 C 08/19/16 143.0 16.10 19.60
MNST 160819C00144000 C 08/19/16 144.0 14.90 18.10
MNST 160819C00145000 C 08/19/16 145.0 15.70 16.30
MNST 160819C00146000 C 08/19/16 146.0 13.90 16.30
MNST 160819C00147000 C 08/19/16 147.0 13.60 15.30
MNST 160819C00148000 C 08/19/16 148.0 12.90 14.30
MNST 160819C00149000 C 08/19/16 149.0 11.80 13.70
MNST 160819C00150000 C 08/19/16 150.0 11.10 13.10
MNST 160819C00152500 C 08/19/16 152.5 9.70 10.70
MNST 160819C00155000 C 08/19/16 155.0 8.10 8.60
MNST 160819C00157500 C 08/19/16 157.5 6.60 7.20
MNST 160819C00160000 C 08/19/16 160.0 5.30 5.70
MNST 160819C00162500 C 08/19/16 162.5 4.10 4.60
MNST 160819C00165000 C 08/19/16 165.0 3.20 3.60
MNST 160819C00167500 C 08/19/16 167.5 2.40 2.85
MNST 160819C00170000 C 08/19/16 170.0 1.75 2.15
MNST 160819C00172500 C 08/19/16 172.5 1.25 1.80
MNST 160819C00175000 C 08/19/16 175.0 0.80 1.30
MNST 160819C00177500 C 08/19/16 177.5 0.50 1.30
MNST 160819C00180000 C 08/19/16 180.0 0.35 0.55
MNST 160819C00182500 C 08/19/16 182.5 0.15 0.55
MNST 160819C00185000 C 08/19/16 185.0 0.10 0.40
MNST 160819C00187500 C 08/19/16 187.5 0.00 0.90
MNST 160819C00190000 C 08/19/16 190.0 0.00 0.90
MNST 160819C00192500 C 08/19/16 192.5 0.00 1.10
MNST 160819C00195000 C 08/19/16 195.0 0.00 0.80
MNST 160819C00200000 C 08/19/16 200.0 0.00 1.85
MNST 160819C00205000 C 08/19/16 205.0 0.00 1.85
MNST 160819C00210000 C 08/19/16 210.0 0.00 1.85
MNST 160819C00215000 C 08/19/16 215.0 0.00 1.05
MNST 160819C00220000 C 08/19/16 220.0 0.00 0.90
MNST 160819C00230000 C 08/19/16 230.0 0.00 0.90
MNST 160819P00080000 P 08/19/16 80.0 0.00 0.85
MNST 160819P00085000 P 08/19/16 85.0 0.00 1.85
MNST 160819P00090000 P 08/19/16 90.0 0.00 1.85
MNST 160819P00095000 P 08/19/16 95.0 0.00 1.85
MNST 160819P00100000 P 08/19/16 100.0 0.00 0.20
MNST 160819P00105000 P 08/19/16 105.0 0.00 1.85
MNST 160819P00110000 P 08/19/16 110.0 0.00 1.85
MNST 160819P00115000 P 08/19/16 115.0 0.00 2.15
MNST 160819P00120000 P 08/19/16 120.0 0.00 0.90
MNST 160819P00125000 P 08/19/16 125.0 0.00 0.95
MNST 160819P00130000 P 08/19/16 130.0 0.10 0.70
MNST 160819P00131000 P 08/19/16 131.0 0.10 1.05
MNST 160819P00132000 P 08/19/16 132.0 0.10 1.00
MNST 160819P00133000 P 08/19/16 133.0 0.15 1.05
MNST 160819P00134000 P 08/19/16 134.0 0.15 1.80
MNST 160819P00135000 P 08/19/16 135.0 0.25 0.65
MNST 160819P00136000 P 08/19/16 136.0 0.30 0.70
MNST 160819P00137000 P 08/19/16 137.0 0.25 1.90
MNST 160819P00138000 P 08/19/16 138.0 0.40 0.90
MNST 160819P00139000 P 08/19/16 139.0 0.45 0.95
MNST 160819P00140000 P 08/19/16 140.0 0.50 1.05
MNST 160819P00141000 P 08/19/16 141.0 0.70 1.00
MNST 160819P00142000 P 08/19/16 142.0 0.60 1.20
MNST 160819P00143000 P 08/19/16 143.0 0.70 1.30
MNST 160819P00144000 P 08/19/16 144.0 0.80 1.45
MNST 160819P00145000 P 08/19/16 145.0 1.15 1.50
MNST 160819P00146000 P 08/19/16 146.0 1.30 1.70
MNST 160819P00147000 P 08/19/16 147.0 1.45 1.80
MNST 160819P00148000 P 08/19/16 148.0 1.70 2.00
MNST 160819P00149000 P 08/19/16 149.0 2.00 2.20
MNST 160819P00150000 P 08/19/16 150.0 2.05 2.45
MNST 160819P00152500 P 08/19/16 152.5 2.90 3.10
MNST 160819P00155000 P 08/19/16 155.0 3.70 4.00
MNST 160819P00157500 P 08/19/16 157.5 4.60 5.00
MNST 160819P00160000 P 08/19/16 160.0 5.80 6.20
MNST 160819P00162500 P 08/19/16 162.5 6.80 7.50
MNST 160819P00165000 P 08/19/16 165.0 8.30 9.00
MNST 160819P00167500 P 08/19/16 167.5 9.90 10.80
MNST 160819P00170000 P 08/19/16 170.0 11.90 12.60
MNST 160819P00172500 P 08/19/16 172.5 13.50 14.60
MNST 160819P00175000 P 08/19/16 175.0 15.50 17.00
MNST 160819P00177500 P 08/19/16 177.5 17.70 19.30
MNST 160819P00180000 P 08/19/16 180.0 20.00 21.60
MNST 160819P00182500 P 08/19/16 182.5 21.80 23.90
MNST 160819P00185000 P 08/19/16 185.0 23.80 26.30
MNST 160819P00187500 P 08/19/16 187.5 26.00 29.90
MNST 160819P00190000 P 08/19/16 190.0 28.40 32.30
MNST 160819P00192500 P 08/19/16 192.5 30.90 34.80
MNST 160819P00195000 P 08/19/16 195.0 33.30 37.30
MNST 160819P00200000 P 08/19/16 200.0 38.20 42.30
MNST 160819P00205000 P 08/19/16 205.0 43.30 47.40
MNST 160819P00210000 P 08/19/16 210.0 48.50 52.40
MNST 160819P00215000 P 08/19/16 215.0 53.20 57.40
MNST 160819P00220000 P 08/19/16 220.0 58.50 62.40
MNST 160819P00230000 P 08/19/16 230.0 68.60 72.50
MNST 160826C00120000 C 08/26/16 120.0 37.70 41.90
MNST 160826C00125000 C 08/26/16 125.0 32.70 37.00
MNST 160826C00130000 C 08/26/16 130.0 28.00 31.80
MNST 160826C00135000 C 08/26/16 135.0 24.50 26.00
MNST 160826C00139000 C 08/26/16 139.0 20.90 22.40
MNST 160826C00140000 C 08/26/16 140.0 20.00 21.40
MNST 160826C00141000 C 08/26/16 141.0 19.10 20.50
MNST 160826C00142000 C 08/26/16 142.0 18.20 19.60
MNST 160826C00143000 C 08/26/16 143.0 17.30 18.70
MNST 160826C00144000 C 08/26/16 144.0 16.40 17.90
MNST 160826C00145000 C 08/26/16 145.0 15.60 17.00
MNST 160826C00146000 C 08/26/16 146.0 14.70 16.20
MNST 160826C00147000 C 08/26/16 147.0 13.90 15.40
MNST 160826C00148000 C 08/26/16 148.0 13.10 14.60
MNST 160826C00149000 C 08/26/16 149.0 12.30 13.80
MNST 160826C00150000 C 08/26/16 150.0 11.80 13.00
MNST 160826C00152500 C 08/26/16 152.5 10.00 11.20
MNST 160826C00155000 C 08/26/16 155.0 8.40 9.40
MNST 160826C00157500 C 08/26/16 157.5 6.80 7.60
MNST 160826C00160000 C 08/26/16 160.0 5.40 6.30
MNST 160826C00162500 C 08/26/16 162.5 4.10 5.20
MNST 160826C00165000 C 08/26/16 165.0 3.10 4.10
MNST 160826C00167500 C 08/26/16 167.5 2.30 3.40
MNST 160826C00170000 C 08/26/16 170.0 1.75 2.75
MNST 160826C00172500 C 08/26/16 172.5 1.20 2.00
MNST 160826C00175000 C 08/26/16 175.0 0.70 1.60
MNST 160826C00177500 C 08/26/16 177.5 0.50 1.30
MNST 160826C00180000 C 08/26/16 180.0 0.25 1.00
MNST 160826C00182500 C 08/26/16 182.5 0.15 0.80
MNST 160826C00185000 C 08/26/16 185.0 0.05 0.65
MNST 160826C00187500 C 08/26/16 187.5 0.00 0.55
MNST 160826C00190000 C 08/26/16 190.0 0.00 0.40
MNST 160826C00192500 C 08/26/16 192.5 0.00 0.35
MNST 160826C00195000 C 08/26/16 195.0 0.00 0.25
MNST 160826C00197500 C 08/26/16 197.5 0.00 0.20
MNST 160826C00200000 C 08/26/16 200.0 0.00 0.15
MNST 160826C00205000 C 08/26/16 205.0 0.00 0.10
MNST 160826P00120000 P 08/26/16 120.0 0.00 0.35
MNST 160826P00125000 P 08/26/16 125.0 0.00 0.55
MNST 160826P00130000 P 08/26/16 130.0 0.00 0.80
MNST 160826P00135000 P 08/26/16 135.0 0.05 1.15
MNST 160826P00139000 P 08/26/16 139.0 0.30 1.45
MNST 160826P00140000 P 08/26/16 140.0 0.35 1.50
MNST 160826P00141000 P 08/26/16 141.0 0.40 1.65
MNST 160826P00142000 P 08/26/16 142.0 0.50 1.75
MNST 160826P00143000 P 08/26/16 143.0 0.65 1.60
MNST 160826P00144000 P 08/26/16 144.0 1.10 1.95
MNST 160826P00145000 P 08/26/16 145.0 1.20 1.80
MNST 160826P00146000 P 08/26/16 146.0 1.35 1.95
MNST 160826P00147000 P 08/26/16 147.0 1.50 2.10
MNST 160826P00148000 P 08/26/16 148.0 1.70 2.30
MNST 160826P00149000 P 08/26/16 149.0 1.90 2.90
MNST 160826P00150000 P 08/26/16 150.0 2.10 2.80
MNST 160826P00152500 P 08/26/16 152.5 2.75 3.50
MNST 160826P00155000 P 08/26/16 155.0 3.50 4.60
MNST 160826P00157500 P 08/26/16 157.5 4.40 5.50
MNST 160826P00160000 P 08/26/16 160.0 5.60 6.60
MNST 160826P00162500 P 08/26/16 162.5 6.90 7.80
MNST 160826P00165000 P 08/26/16 165.0 8.50 9.20
MNST 160826P00167500 P 08/26/16 167.5 10.20 11.10
MNST 160826P00170000 P 08/26/16 170.0 11.80 12.90
MNST 160826P00172500 P 08/26/16 172.5 13.80 14.80
MNST 160826P00175000 P 08/26/16 175.0 15.90 17.10
MNST 160826P00177500 P 08/26/16 177.5 18.10 19.10
MNST 160826P00180000 P 08/26/16 180.0 20.50 21.50
MNST 160826P00182500 P 08/26/16 182.5 22.80 23.80
MNST 160826P00185000 P 08/26/16 185.0 23.70 27.40
MNST 160826P00187500 P 08/26/16 187.5 26.10 29.90
MNST 160826P00190000 P 08/26/16 190.0 28.50 32.40
MNST 160826P00192500 P 08/26/16 192.5 30.90 34.80
MNST 160826P00195000 P 08/26/16 195.0 33.40 37.30
MNST 160826P00197500 P 08/26/16 197.5 35.90 39.80
MNST 160826P00200000 P 08/26/16 200.0 38.20 42.40
MNST 160826P00205000 P 08/26/16 205.0 43.20 47.40
MNST 160902C00120000 C 09/02/16 120.0 37.70 42.00
MNST 160902C00125000 C 09/02/16 125.0 32.80 37.00
MNST 160902C00130000 C 09/02/16 130.0 28.20 32.10
MNST 160902C00135000 C 09/02/16 135.0 24.70 26.20
MNST 160902C00139000 C 09/02/16 139.0 21.10 22.50
MNST 160902C00140000 C 09/02/16 140.0 20.10 21.60
MNST 160902C00141000 C 09/02/16 141.0 19.20 20.70
MNST 160902C00142000 C 09/02/16 142.0 18.30 19.80
MNST 160902C00143000 C 09/02/16 143.0 17.50 19.00
MNST 160902C00144000 C 09/02/16 144.0 16.60 18.10
MNST 160902C00145000 C 09/02/16 145.0 15.80 17.30
MNST 160902C00146000 C 09/02/16 146.0 14.90 16.50
MNST 160902C00147000 C 09/02/16 147.0 14.10 15.70
MNST 160902C00148000 C 09/02/16 148.0 13.30 14.90
MNST 160902C00149000 C 09/02/16 149.0 12.60 14.10
MNST 160902C00150000 C 09/02/16 150.0 11.90 13.30
MNST 160902C00152500 C 09/02/16 152.5 10.00 11.50
MNST 160902C00155000 C 09/02/16 155.0 8.40 9.70
MNST 160902C00157500 C 09/02/16 157.5 7.20 8.00
MNST 160902C00160000 C 09/02/16 160.0 5.80 6.60
MNST 160902C00162500 C 09/02/16 162.5 4.60 5.50
MNST 160902C00165000 C 09/02/16 165.0 3.60 4.30
MNST 160902C00167500 C 09/02/16 167.5 2.75 3.40
MNST 160902C00170000 C 09/02/16 170.0 2.00 2.75
MNST 160902C00172500 C 09/02/16 172.5 1.50 2.05
MNST 160902C00175000 C 09/02/16 175.0 1.00 1.75
MNST 160902C00177500 C 09/02/16 177.5 0.60 1.45
MNST 160902C00180000 C 09/02/16 180.0 0.30 1.15
MNST 160902C00182500 C 09/02/16 182.5 0.20 0.95
MNST 160902C00185000 C 09/02/16 185.0 0.10 0.55
MNST 160902C00187500 C 09/02/16 187.5 0.00 0.60
MNST 160902C00190000 C 09/02/16 190.0 0.00 0.50
MNST 160902C00192500 C 09/02/16 192.5 0.00 0.40
MNST 160902C00195000 C 09/02/16 195.0 0.00 0.30
MNST 160902C00200000 C 09/02/16 200.0 0.00 0.20
MNST 160902C00205000 C 09/02/16 205.0 0.00 0.15
MNST 160902P00120000 P 09/02/16 120.0 0.00 0.45
MNST 160902P00125000 P 09/02/16 125.0 0.00 0.65
MNST 160902P00130000 P 09/02/16 130.0 0.10 0.85
MNST 160902P00135000 P 09/02/16 135.0 0.30 1.25
MNST 160902P00139000 P 09/02/16 139.0 0.40 1.60
MNST 160902P00140000 P 09/02/16 140.0 0.60 1.65
MNST 160902P00141000 P 09/02/16 141.0 0.70 1.45
MNST 160902P00142000 P 09/02/16 142.0 0.80 1.70
MNST 160902P00143000 P 09/02/16 143.0 0.90 1.75
MNST 160902P00144000 P 09/02/16 144.0 1.25 1.85
MNST 160902P00145000 P 09/02/16 145.0 1.35 1.95
MNST 160902P00146000 P 09/02/16 146.0 1.50 2.15
MNST 160902P00147000 P 09/02/16 147.0 1.80 2.30
MNST 160902P00148000 P 09/02/16 148.0 2.00 2.50
MNST 160902P00149000 P 09/02/16 149.0 2.20 2.70
MNST 160902P00150000 P 09/02/16 150.0 2.40 3.10
MNST 160902P00152500 P 09/02/16 152.5 3.00 3.70
MNST 160902P00155000 P 09/02/16 155.0 3.80 4.50
MNST 160902P00157500 P 09/02/16 157.5 4.80 5.50
MNST 160902P00160000 P 09/02/16 160.0 6.00 6.70
MNST 160902P00162500 P 09/02/16 162.5 7.20 8.00
MNST 160902P00165000 P 09/02/16 165.0 8.70 9.60
MNST 160902P00167500 P 09/02/16 167.5 10.30 11.20
MNST 160902P00170000 P 09/02/16 170.0 11.90 13.10
MNST 160902P00172500 P 09/02/16 172.5 13.90 15.00
MNST 160902P00175000 P 09/02/16 175.0 16.00 17.10
MNST 160902P00177500 P 09/02/16 177.5 18.20 19.20
MNST 160902P00180000 P 09/02/16 180.0 20.50 21.60
MNST 160902P00182500 P 09/02/16 182.5 22.90 23.90
MNST 160902P00185000 P 09/02/16 185.0 25.30 26.30
MNST 160902P00187500 P 09/02/16 187.5 26.00 29.90
MNST 160902P00190000 P 09/02/16 190.0 28.50 32.40
MNST 160902P00192500 P 09/02/16 192.5 30.90 34.80
MNST 160902P00195000 P 09/02/16 195.0 33.40 37.30
MNST 160902P00200000 P 09/02/16 200.0 38.30 42.20
MNST 160902P00205000 P 09/02/16 205.0 43.20 47.40
MNST 160909C00125000 C 09/09/16 125.0 32.80 37.20
MNST 160909C00130000 C 09/09/16 130.0 28.10 32.20
MNST 160909C00135000 C 09/09/16 135.0 24.70 26.40
MNST 160909C00139000 C 09/09/16 139.0 21.10 22.70
MNST 160909C00140000 C 09/09/16 140.0 20.20 21.80
MNST 160909C00141000 C 09/09/16 141.0 19.30 20.90
MNST 160909C00142000 C 09/09/16 142.0 18.50 20.00
MNST 160909C00143000 C 09/09/16 143.0 17.60 19.20
MNST 160909C00144000 C 09/09/16 144.0 16.70 18.30
MNST 160909C00145000 C 09/09/16 145.0 15.90 17.50
MNST 160909C00146000 C 09/09/16 146.0 15.10 16.70
MNST 160909C00147000 C 09/09/16 147.0 14.30 15.90
MNST 160909C00148000 C 09/09/16 148.0 13.50 15.10
MNST 160909C00149000 C 09/09/16 149.0 12.80 14.30
MNST 160909C00150000 C 09/09/16 150.0 12.30 13.40
MNST 160909C00152500 C 09/09/16 152.5 10.50 11.70
MNST 160909C00155000 C 09/09/16 155.0 8.70 10.00
MNST 160909C00157500 C 09/09/16 157.5 7.40 8.40
MNST 160909C00160000 C 09/09/16 160.0 6.00 6.90
MNST 160909C00162500 C 09/09/16 162.5 4.70 5.70
MNST 160909C00165000 C 09/09/16 165.0 3.70 4.60
MNST 160909C00167500 C 09/09/16 167.5 2.90 3.90
MNST 160909C00170000 C 09/09/16 170.0 2.20 2.95
MNST 160909C00172500 C 09/09/16 172.5 1.60 2.45
MNST 160909C00175000 C 09/09/16 175.0 1.20 1.85
MNST 160909C00177500 C 09/09/16 177.5 0.70 1.60
MNST 160909C00180000 C 09/09/16 180.0 0.45 1.10
MNST 160909C00182500 C 09/09/16 182.5 0.25 1.05
MNST 160909C00185000 C 09/09/16 185.0 0.15 0.65
MNST 160909C00187500 C 09/09/16 187.5 0.05 0.65
MNST 160909C00190000 C 09/09/16 190.0 0.00 0.55
MNST 160909C00192500 C 09/09/16 192.5 0.00 0.45
MNST 160909C00195000 C 09/09/16 195.0 0.00 0.35
MNST 160909C00200000 C 09/09/16 200.0 0.00 0.25
MNST 160909C00205000 C 09/09/16 205.0 0.00 0.15
MNST 160909P00125000 P 09/09/16 125.0 0.00 0.75
MNST 160909P00130000 P 09/09/16 130.0 0.10 1.05
MNST 160909P00135000 P 09/09/16 135.0 0.35 1.35
MNST 160909P00139000 P 09/09/16 139.0 0.75 1.65
MNST 160909P00140000 P 09/09/16 140.0 0.85 1.70
MNST 160909P00141000 P 09/09/16 141.0 0.85 1.75
MNST 160909P00142000 P 09/09/16 142.0 0.95 1.75
MNST 160909P00143000 P 09/09/16 143.0 1.20 1.90
MNST 160909P00144000 P 09/09/16 144.0 1.35 2.00
MNST 160909P00145000 P 09/09/16 145.0 1.50 2.15
MNST 160909P00146000 P 09/09/16 146.0 1.65 2.30
MNST 160909P00147000 P 09/09/16 147.0 1.85 2.50
MNST 160909P00148000 P 09/09/16 148.0 2.05 3.10
MNST 160909P00149000 P 09/09/16 149.0 2.30 3.10
MNST 160909P00150000 P 09/09/16 150.0 2.60 3.20
MNST 160909P00152500 P 09/09/16 152.5 3.20 4.00
MNST 160909P00155000 P 09/09/16 155.0 4.00 4.80
MNST 160909P00157500 P 09/09/16 157.5 5.00 5.90
MNST 160909P00160000 P 09/09/16 160.0 6.20 7.10
MNST 160909P00162500 P 09/09/16 162.5 7.50 8.40
MNST 160909P00165000 P 09/09/16 165.0 8.70 10.00
MNST 160909P00167500 P 09/09/16 167.5 10.40 11.70
MNST 160909P00170000 P 09/09/16 170.0 12.10 13.40
MNST 160909P00172500 P 09/09/16 172.5 14.00 15.30
MNST 160909P00175000 P 09/09/16 175.0 16.10 17.30
MNST 160909P00177500 P 09/09/16 177.5 18.30 19.40
MNST 160909P00180000 P 09/09/16 180.0 20.60 21.70
MNST 160909P00182500 P 09/09/16 182.5 22.90 24.20
MNST 160909P00185000 P 09/09/16 185.0 25.30 26.50
MNST 160909P00187500 P 09/09/16 187.5 25.90 30.20
MNST 160909P00190000 P 09/09/16 190.0 28.40 32.60
MNST 160909P00192500 P 09/09/16 192.5 30.80 35.10
MNST 160909P00195000 P 09/09/16 195.0 33.30 37.50
MNST 160909P00200000 P 09/09/16 200.0 38.30 42.30
MNST 160909P00205000 P 09/09/16 205.0 43.40 47.40
MNST 160916C00065000 C 09/16/16 65.0 92.50 96.80
MNST 160916C00070000 C 09/16/16 70.0 87.50 91.80
MNST 160916C00075000 C 09/16/16 75.0 82.30 86.80
MNST 160916C00080000 C 09/16/16 80.0 77.70 81.40
MNST 160916C00085000 C 09/16/16 85.0 72.70 76.40
MNST 160916C00090000 C 09/16/16 90.0 67.70 71.50
MNST 160916C00095000 C 09/16/16 95.0 62.70 66.40
MNST 160916C00100000 C 09/16/16 100.0 57.70 61.60
MNST 160916C00105000 C 09/16/16 105.0 52.70 56.40
MNST 160916C00110000 C 09/16/16 110.0 47.80 52.00
MNST 160916C00115000 C 09/16/16 115.0 42.80 47.00
MNST 160916C00120000 C 09/16/16 120.0 37.90 42.00
MNST 160916C00125000 C 09/16/16 125.0 33.10 37.00
MNST 160916C00130000 C 09/16/16 130.0 29.20 31.20
MNST 160916C00135000 C 09/16/16 135.0 24.90 26.50
MNST 160916C00140000 C 09/16/16 140.0 20.40 21.90
MNST 160916C00145000 C 09/16/16 145.0 16.10 17.80
MNST 160916C00150000 C 09/16/16 150.0 12.50 13.10
MNST 160916C00155000 C 09/16/16 155.0 9.20 9.80
MNST 160916C00160000 C 09/16/16 160.0 6.40 6.90
MNST 160916C00165000 C 09/16/16 165.0 4.20 4.40
MNST 160916C00170000 C 09/16/16 170.0 2.60 3.00
MNST 160916C00175000 C 09/16/16 175.0 1.45 1.80
MNST 160916C00180000 C 09/16/16 180.0 0.80 1.05
MNST 160916C00185000 C 09/16/16 185.0 0.40 0.65
MNST 160916C00190000 C 09/16/16 190.0 0.20 0.40
MNST 160916C00195000 C 09/16/16 195.0 0.05 0.25
MNST 160916C00200000 C 09/16/16 200.0 0.00 0.25
MNST 160916C00210000 C 09/16/16 210.0 0.00 0.15
MNST 160916P00065000 P 09/16/16 65.0 0.00 0.10
MNST 160916P00070000 P 09/16/16 70.0 0.00 0.10
MNST 160916P00075000 P 09/16/16 75.0 0.00 0.10
MNST 160916P00080000 P 09/16/16 80.0 0.00 0.10
MNST 160916P00085000 P 09/16/16 85.0 0.00 0.10
MNST 160916P00090000 P 09/16/16 90.0 0.00 0.10
MNST 160916P00095000 P 09/16/16 95.0 0.00 0.10
MNST 160916P00100000 P 09/16/16 100.0 0.05 0.10
MNST 160916P00105000 P 09/16/16 105.0 0.00 0.20
MNST 160916P00110000 P 09/16/16 110.0 0.00 0.30
MNST 160916P00115000 P 09/16/16 115.0 0.05 0.45
MNST 160916P00120000 P 09/16/16 120.0 0.15 0.50
MNST 160916P00125000 P 09/16/16 125.0 0.30 0.45
MNST 160916P00130000 P 09/16/16 130.0 0.45 0.70
MNST 160916P00135000 P 09/16/16 135.0 0.75 1.00
MNST 160916P00140000 P 09/16/16 140.0 1.20 1.45
MNST 160916P00145000 P 09/16/16 145.0 1.95 2.25
MNST 160916P00150000 P 09/16/16 150.0 3.10 3.40
MNST 160916P00155000 P 09/16/16 155.0 4.70 5.00
MNST 160916P00160000 P 09/16/16 160.0 6.90 7.10
MNST 160916P00165000 P 09/16/16 165.0 9.50 10.00
MNST 160916P00170000 P 09/16/16 170.0 12.60 13.70
MNST 160916P00175000 P 09/16/16 175.0 16.20 17.50
MNST 160916P00180000 P 09/16/16 180.0 20.70 21.70
MNST 160916P00185000 P 09/16/16 185.0 25.40 26.40
MNST 160916P00190000 P 09/16/16 190.0 29.40 32.50
MNST 160916P00195000 P 09/16/16 195.0 33.50 37.40
MNST 160916P00200000 P 09/16/16 200.0 38.40 42.30
MNST 160916P00210000 P 09/16/16 210.0 48.50 52.20
MNST 161216C00065000 C 12/16/16 65.0 92.50 96.70
MNST 161216C00070000 C 12/16/16 70.0 87.50 91.90
MNST 161216C00075000 C 12/16/16 75.0 82.70 86.90
MNST 161216C00080000 C 12/16/16 80.0 77.80 82.00
MNST 161216C00085000 C 12/16/16 85.0 72.80 77.00
MNST 161216C00090000 C 12/16/16 90.0 67.90 72.00
MNST 161216C00095000 C 12/16/16 95.0 63.00 67.00
MNST 161216C00100000 C 12/16/16 100.0 58.20 62.00
MNST 161216C00105000 C 12/16/16 105.0 53.40 57.10
MNST 161216C00110000 C 12/16/16 110.0 48.60 52.30
MNST 161216C00115000 C 12/16/16 115.0 44.10 47.10
MNST 161216C00120000 C 12/16/16 120.0 40.40 42.10
MNST 161216C00125000 C 12/16/16 125.0 35.80 37.60
MNST 161216C00130000 C 12/16/16 130.0 31.40 33.60
MNST 161216C00135000 C 12/16/16 135.0 27.10 29.00
MNST 161216C00140000 C 12/16/16 140.0 23.30 25.10
MNST 161216C00145000 C 12/16/16 145.0 20.00 21.20
MNST 161216C00150000 C 12/16/16 150.0 16.10 17.80
MNST 161216C00155000 C 12/16/16 155.0 13.00 14.90
MNST 161216C00160000 C 12/16/16 160.0 10.50 12.00
MNST 161216C00165000 C 12/16/16 165.0 8.20 9.60
MNST 161216C00170000 C 12/16/16 170.0 5.90 7.50
MNST 161216C00175000 C 12/16/16 175.0 4.20 5.80
MNST 161216C00180000 C 12/16/16 180.0 2.90 4.30
MNST 161216C00185000 C 12/16/16 185.0 2.00 3.10
MNST 161216C00190000 C 12/16/16 190.0 1.25 2.30
MNST 161216C00195000 C 12/16/16 195.0 0.80 1.65
MNST 161216C00200000 C 12/16/16 200.0 0.50 1.25
MNST 161216C00210000 C 12/16/16 210.0 0.20 1.05
MNST 161216P00065000 P 12/16/16 65.0 0.00 0.15
MNST 161216P00070000 P 12/16/16 70.0 0.00 0.20
MNST 161216P00075000 P 12/16/16 75.0 0.00 0.25
MNST 161216P00080000 P 12/16/16 80.0 0.00 0.35
MNST 161216P00085000 P 12/16/16 85.0 0.00 0.45
MNST 161216P00090000 P 12/16/16 90.0 0.00 0.55
MNST 161216P00095000 P 12/16/16 95.0 0.00 0.75
MNST 161216P00100000 P 12/16/16 100.0 0.00 0.95
MNST 161216P00105000 P 12/16/16 105.0 0.15 0.95
MNST 161216P00110000 P 12/16/16 110.0 0.30 1.20
MNST 161216P00115000 P 12/16/16 115.0 0.50 1.50
MNST 161216P00120000 P 12/16/16 120.0 0.95 2.10
MNST 161216P00125000 P 12/16/16 125.0 0.90 2.05
MNST 161216P00130000 P 12/16/16 130.0 1.90 2.65
MNST 161216P00135000 P 12/16/16 135.0 2.85 3.50
MNST 161216P00140000 P 12/16/16 140.0 3.90 4.50
MNST 161216P00145000 P 12/16/16 145.0 5.10 5.90
MNST 161216P00150000 P 12/16/16 150.0 6.60 7.50
MNST 161216P00155000 P 12/16/16 155.0 8.70 9.40
MNST 161216P00160000 P 12/16/16 160.0 11.20 11.60
MNST 161216P00165000 P 12/16/16 165.0 13.20 14.50
MNST 161216P00170000 P 12/16/16 170.0 16.10 17.40
MNST 161216P00175000 P 12/16/16 175.0 19.40 21.10
MNST 161216P00180000 P 12/16/16 180.0 23.00 24.70
MNST 161216P00185000 P 12/16/16 185.0 26.90 28.60
MNST 161216P00190000 P 12/16/16 190.0 31.10 32.70
MNST 161216P00195000 P 12/16/16 195.0 35.70 37.10
MNST 161216P00200000 P 12/16/16 200.0 40.40 41.60
MNST 161216P00210000 P 12/16/16 210.0 48.50 51.50
MNST 170120C00055000 C 01/20/17 55.0 102.40 106.10
MNST 170120C00060000 C 01/20/17 60.0 97.40 101.70
MNST 170120C00065000 C 01/20/17 65.0 92.70 96.90
MNST 170120C00070000 C 01/20/17 70.0 87.50 91.90
MNST 170120C00075000 C 01/20/17 75.0 82.60 87.00
MNST 170120C00080000 C 01/20/17 80.0 77.90 82.00
MNST 170120C00085000 C 01/20/17 85.0 73.10 77.00
MNST 170120C00090000 C 01/20/17 90.0 68.10 72.20
MNST 170120C00095000 C 01/20/17 95.0 63.30 67.10
MNST 170120C00097500 C 01/20/17 97.5 60.90 64.70
MNST 170120C00100000 C 01/20/17 100.0 58.50 62.30
MNST 170120C00105000 C 01/20/17 105.0 53.90 57.00
MNST 170120C00110000 C 01/20/17 110.0 49.20 52.30
MNST 170120C00115000 C 01/20/17 115.0 44.50 47.60
MNST 170120C00120000 C 01/20/17 120.0 39.80 43.00
MNST 170120C00125000 C 01/20/17 125.0 35.40 38.50
MNST 170120C00130000 C 01/20/17 130.0 32.30 34.10
MNST 170120C00135000 C 01/20/17 135.0 27.00 30.70
MNST 170120C00140000 C 01/20/17 140.0 24.50 26.10
MNST 170120C00145000 C 01/20/17 145.0 21.00 22.40
MNST 170120C00150000 C 01/20/17 150.0 17.00 18.70
MNST 170120C00155000 C 01/20/17 155.0 14.60 15.40
MNST 170120C00160000 C 01/20/17 160.0 11.90 12.90
MNST 170120C00165000 C 01/20/17 165.0 9.60 10.50
MNST 170120C00170000 C 01/20/17 170.0 7.70 8.40
MNST 170120C00175000 C 01/20/17 175.0 5.00 6.60
MNST 170120C00180000 C 01/20/17 180.0 3.40 5.20
MNST 170120C00185000 C 01/20/17 185.0 2.45 4.00
MNST 170120C00190000 C 01/20/17 190.0 1.70 4.10
MNST 170120C00195000 C 01/20/17 195.0 0.85 2.60
MNST 170120C00200000 C 01/20/17 200.0 0.30 2.80
MNST 170120C00210000 C 01/20/17 210.0 0.05 2.05
MNST 170120C00220000 C 01/20/17 220.0 0.10 1.35
MNST 170120C00230000 C 01/20/17 230.0 0.00 0.95
MNST 170120P00055000 P 01/20/17 55.0 0.00 0.20
MNST 170120P00060000 P 01/20/17 60.0 0.00 0.25
MNST 170120P00065000 P 01/20/17 65.0 0.00 0.35
MNST 170120P00070000 P 01/20/17 70.0 0.00 0.45
MNST 170120P00075000 P 01/20/17 75.0 0.00 0.60
MNST 170120P00080000 P 01/20/17 80.0 0.00 0.75
MNST 170120P00085000 P 01/20/17 85.0 0.00 1.00
MNST 170120P00090000 P 01/20/17 90.0 0.00 1.20
MNST 170120P00095000 P 01/20/17 95.0 0.25 0.90
MNST 170120P00097500 P 01/20/17 97.5 0.15 1.00
MNST 170120P00100000 P 01/20/17 100.0 0.40 1.00
MNST 170120P00105000 P 01/20/17 105.0 0.50 2.15
MNST 170120P00110000 P 01/20/17 110.0 0.75 2.50
MNST 170120P00115000 P 01/20/17 115.0 1.25 1.90
MNST 170120P00120000 P 01/20/17 120.0 1.55 2.30
MNST 170120P00125000 P 01/20/17 125.0 2.20 2.85
MNST 170120P00130000 P 01/20/17 130.0 2.70 3.50
MNST 170120P00135000 P 01/20/17 135.0 3.70 4.60
MNST 170120P00140000 P 01/20/17 140.0 4.60 5.50
MNST 170120P00145000 P 01/20/17 145.0 5.80 6.90
MNST 170120P00150000 P 01/20/17 150.0 7.60 8.50
MNST 170120P00155000 P 01/20/17 155.0 9.30 10.50
MNST 170120P00160000 P 01/20/17 160.0 11.60 12.70
MNST 170120P00165000 P 01/20/17 165.0 14.20 15.30
MNST 170120P00170000 P 01/20/17 170.0 16.90 18.30
MNST 170120P00175000 P 01/20/17 175.0 19.70 22.70
MNST 170120P00180000 P 01/20/17 180.0 23.70 26.10
MNST 170120P00185000 P 01/20/17 185.0 27.60 30.60
MNST 170120P00190000 P 01/20/17 190.0 31.50 34.60
MNST 170120P00195000 P 01/20/17 195.0 35.90 38.80
MNST 170120P00200000 P 01/20/17 200.0 39.70 43.10
MNST 170120P00210000 P 01/20/17 210.0 49.50 52.60
MNST 170120P00220000 P 01/20/17 220.0 58.60 62.60
MNST 170120P00230000 P 01/20/17 230.0 68.50 72.40
MNST 170317C00080000 C 03/17/17 80.0 78.00 82.00
MNST 170317C00085000 C 03/17/17 85.0 73.40 77.00
MNST 170317C00090000 C 03/17/17 90.0 68.60 72.00
MNST 170317C00095000 C 03/17/17 95.0 63.80 67.40
MNST 170317C00100000 C 03/17/17 100.0 59.30 62.40
MNST 170317C00105000 C 03/17/17 105.0 54.50 57.70
MNST 170317C00110000 C 03/17/17 110.0 49.90 53.00
MNST 170317C00115000 C 03/17/17 115.0 45.40 48.40
MNST 170317C00120000 C 03/17/17 120.0 40.90 44.10
MNST 170317C00125000 C 03/17/17 125.0 36.50 39.70
MNST 170317C00130000 C 03/17/17 130.0 32.30 35.50
MNST 170317C00135000 C 03/17/17 135.0 28.60 31.70
MNST 170317C00140000 C 03/17/17 140.0 25.80 28.60
MNST 170317C00145000 C 03/17/17 145.0 22.20 25.20
MNST 170317C00150000 C 03/17/17 150.0 18.80 21.10
MNST 170317C00155000 C 03/17/17 155.0 16.80 18.10
MNST 170317C00160000 C 03/17/17 160.0 14.10 15.40
MNST 170317C00165000 C 03/17/17 165.0 11.70 13.10
MNST 170317C00170000 C 03/17/17 170.0 10.00 10.90
MNST 170317C00175000 C 03/17/17 175.0 7.70 9.00
MNST 170317C00180000 C 03/17/17 180.0 5.10 7.40
MNST 170317C00185000 C 03/17/17 185.0 3.90 6.00
MNST 170317C00190000 C 03/17/17 190.0 2.95 4.90
MNST 170317C00195000 C 03/17/17 195.0 2.20 4.40
MNST 170317C00200000 C 03/17/17 200.0 2.00 3.20
MNST 170317C00210000 C 03/17/17 210.0 0.05 3.20
MNST 170317C00220000 C 03/17/17 220.0 0.00 2.30
MNST 170317C00230000 C 03/17/17 230.0 0.00 1.65
MNST 170317C00240000 C 03/17/17 240.0 0.00 1.15
MNST 170317P00080000 P 03/17/17 80.0 0.00 1.15
MNST 170317P00085000 P 03/17/17 85.0 0.00 1.40
MNST 170317P00090000 P 03/17/17 90.0 0.00 1.20
MNST 170317P00095000 P 03/17/17 95.0 0.00 2.05
MNST 170317P00100000 P 03/17/17 100.0 0.00 2.40
MNST 170317P00105000 P 03/17/17 105.0 0.00 2.75
MNST 170317P00110000 P 03/17/17 110.0 0.05 2.45
MNST 170317P00115000 P 03/17/17 115.0 1.60 2.80
MNST 170317P00120000 P 03/17/17 120.0 2.25 3.50
MNST 170317P00125000 P 03/17/17 125.0 2.90 4.30
MNST 170317P00130000 P 03/17/17 130.0 3.20 5.30
MNST 170317P00135000 P 03/17/17 135.0 4.40 6.10
MNST 170317P00140000 P 03/17/17 140.0 6.00 7.50
MNST 170317P00145000 P 03/17/17 145.0 7.60 9.00
MNST 170317P00150000 P 03/17/17 150.0 9.40 10.60
MNST 170317P00155000 P 03/17/17 155.0 11.40 12.60
MNST 170317P00160000 P 03/17/17 160.0 13.70 15.00
MNST 170317P00165000 P 03/17/17 165.0 16.30 17.50
MNST 170317P00170000 P 03/17/17 170.0 19.20 20.40
MNST 170317P00175000 P 03/17/17 175.0 21.20 23.50
MNST 170317P00180000 P 03/17/17 180.0 25.40 28.10
MNST 170317P00185000 P 03/17/17 185.0 29.20 31.70
MNST 170317P00190000 P 03/17/17 190.0 33.10 35.90
MNST 170317P00195000 P 03/17/17 195.0 37.10 40.00
MNST 170317P00200000 P 03/17/17 200.0 41.30 44.30
MNST 170317P00210000 P 03/17/17 210.0 50.20 53.00
MNST 170317P00220000 P 03/17/17 220.0 59.50 62.80
MNST 170317P00230000 P 03/17/17 230.0 68.50 72.60
MNST 170317P00240000 P 03/17/17 240.0 78.30 82.60
MNST 180119C00060000 C 01/19/18 60.0 98.30 102.40
MNST 180119C00065000 C 01/19/18 65.0 93.50 97.60
MNST 180119C00070000 C 01/19/18 70.0 88.70 93.00
MNST 180119C00075000 C 01/19/18 75.0 84.10 88.20
MNST 180119C00080000 C 01/19/18 80.0 79.50 83.60
MNST 180119C00085000 C 01/19/18 85.0 74.90 79.00
MNST 180119C00090000 C 01/19/18 90.0 70.70 74.40
MNST 180119C00095000 C 01/19/18 95.0 66.30 70.00
MNST 180119C00100000 C 01/19/18 100.0 62.00 65.80
MNST 180119C00105000 C 01/19/18 105.0 57.70 61.60
MNST 180119C00110000 C 01/19/18 110.0 53.50 57.40
MNST 180119C00115000 C 01/19/18 115.0 49.60 53.60
MNST 180119C00120000 C 01/19/18 120.0 45.70 49.80
MNST 180119C00125000 C 01/19/18 125.0 42.10 46.00
MNST 180119C00130000 C 01/19/18 130.0 38.50 42.50
MNST 180119C00135000 C 01/19/18 135.0 35.10 39.20
MNST 180119C00140000 C 01/19/18 140.0 31.80 35.90
MNST 180119C00145000 C 01/19/18 145.0 28.60 32.80
MNST 180119C00150000 C 01/19/18 150.0 25.60 29.50
MNST 180119C00155000 C 01/19/18 155.0 22.80 27.00
MNST 180119C00160000 C 01/19/18 160.0 20.30 23.70
MNST 180119C00165000 C 01/19/18 165.0 17.90 22.00
MNST 180119C00170000 C 01/19/18 170.0 15.70 20.00
MNST 180119C00175000 C 01/19/18 175.0 13.70 17.10
MNST 180119C00180000 C 01/19/18 180.0 11.90 16.20
MNST 180119C00185000 C 01/19/18 185.0 10.10 13.50
MNST 180119C00190000 C 01/19/18 190.0 8.50 12.00
MNST 180119C00195000 C 01/19/18 195.0 7.10 11.20
MNST 180119C00200000 C 01/19/18 200.0 5.90 9.60
MNST 180119C00210000 C 01/19/18 210.0 4.00 8.40
MNST 180119C00220000 C 01/19/18 220.0 2.50 7.00
MNST 180119C00230000 C 01/19/18 230.0 1.30 5.00
MNST 180119C00240000 C 01/19/18 240.0 0.50 4.90
MNST 180119P00060000 P 01/19/18 60.0 0.00 0.80
MNST 180119P00065000 P 01/19/18 65.0 0.20 1.45
MNST 180119P00070000 P 01/19/18 70.0 0.00 1.80
MNST 180119P00075000 P 01/19/18 75.0 0.00 2.20
MNST 180119P00080000 P 01/19/18 80.0 0.00 2.70
MNST 180119P00085000 P 01/19/18 85.0 0.05 3.20
MNST 180119P00090000 P 01/19/18 90.0 0.30 3.80
MNST 180119P00095000 P 01/19/18 95.0 0.65 4.40
MNST 180119P00100000 P 01/19/18 100.0 1.05 5.20
MNST 180119P00105000 P 01/19/18 105.0 1.70 6.00
MNST 180119P00110000 P 01/19/18 110.0 2.50 5.70
MNST 180119P00115000 P 01/19/18 115.0 3.30 7.10
MNST 180119P00120000 P 01/19/18 120.0 4.40 8.00
MNST 180119P00125000 P 01/19/18 125.0 5.50 9.90
MNST 180119P00130000 P 01/19/18 130.0 9.10 11.60
MNST 180119P00135000 P 01/19/18 135.0 10.60 13.00
MNST 180119P00140000 P 01/19/18 140.0 10.10 13.30
MNST 180119P00145000 P 01/19/18 145.0 12.10 16.20
MNST 180119P00150000 P 01/19/18 150.0 15.00 17.30
MNST 180119P00155000 P 01/19/18 155.0 16.30 20.50
MNST 180119P00160000 P 01/19/18 160.0 18.90 22.00
MNST 180119P00165000 P 01/19/18 165.0 21.50 24.70
MNST 180119P00170000 P 01/19/18 170.0 24.30 27.40
MNST 180119P00175000 P 01/19/18 175.0 27.10 30.40
MNST 180119P00180000 P 01/19/18 180.0 30.30 34.20
MNST 180119P00185000 P 01/19/18 185.0 33.70 37.60
MNST 180119P00190000 P 01/19/18 190.0 37.10 41.10
MNST 180119P00195000 P 01/19/18 195.0 40.70 44.70
MNST 180119P00200000 P 01/19/18 200.0 44.50 48.50
MNST 180119P00210000 P 01/19/18 210.0 52.30 56.50
MNST 180119P00220000 P 01/19/18 220.0 60.90 65.20
MNST 180119P00230000 P 01/19/18 230.0 69.90 74.00
MNST 180119P00240000 P 01/19/18 240.0 79.10 83.00

OPRA data is delayed 15 minutes.