Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Monster Beverage Corporation (MNST)
As of Apr 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 140425C00050000 C 04/25/14 50.0 15.70 17.70
MNST 140425C00052500 C 04/25/14 52.5 13.30 16.90
MNST 140425C00055000 C 04/25/14 55.0 11.10 12.70
MNST 140425C00057500 C 04/25/14 57.5 8.50 11.90
MNST 140425C00058000 C 04/25/14 58.0 8.40 11.40
MNST 140425C00058500 C 04/25/14 58.5 7.90 10.90
MNST 140425C00059000 C 04/25/14 59.0 7.40 10.40
MNST 140425C00059500 C 04/25/14 59.5 6.90 9.90
MNST 140425C00060000 C 04/25/14 60.0 6.40 9.40
MNST 140425C00060500 C 04/25/14 60.5 5.90 8.90
MNST 140425C00061000 C 04/25/14 61.0 5.40 8.40
MNST 140425C00061500 C 04/25/14 61.5 4.90 7.90
MNST 140425C00062000 C 04/25/14 62.0 4.40 7.40
MNST 140425C00062500 C 04/25/14 62.5 3.90 6.90
MNST 140425C00063000 C 04/25/14 63.0 3.70 6.40
MNST 140425C00063500 C 04/25/14 63.5 3.10 5.80
MNST 140425C00064000 C 04/25/14 64.0 2.50 4.70
MNST 140425C00064500 C 04/25/14 64.5 2.35 4.90
MNST 140425C00065000 C 04/25/14 65.0 2.00 3.50
MNST 140425C00065500 C 04/25/14 65.5 1.60 3.00
MNST 140425C00066000 C 04/25/14 66.0 1.20 1.85
MNST 140425C00066500 C 04/25/14 66.5 0.90 1.35
MNST 140425C00067000 C 04/25/14 67.0 0.60 1.00
MNST 140425C00067500 C 04/25/14 67.5 0.40 0.65
MNST 140425C00068000 C 04/25/14 68.0 0.25 0.55
MNST 140425C00068500 C 04/25/14 68.5 0.15 0.40
MNST 140425C00069000 C 04/25/14 69.0 0.10 0.30
MNST 140425C00069500 C 04/25/14 69.5 0.05 0.25
MNST 140425C00070000 C 04/25/14 70.0 0.00 0.25
MNST 140425C00070500 C 04/25/14 70.5 0.00 0.20
MNST 140425C00071000 C 04/25/14 71.0 0.00 0.20
MNST 140425C00071500 C 04/25/14 71.5 0.00 0.40
MNST 140425C00072000 C 04/25/14 72.0 0.00 0.55
MNST 140425C00072500 C 04/25/14 72.5 0.00 0.90
MNST 140425C00073000 C 04/25/14 73.0 0.00 0.90
MNST 140425C00073500 C 04/25/14 73.5 0.00 0.85
MNST 140425C00074000 C 04/25/14 74.0 0.00 0.70
MNST 140425C00074500 C 04/25/14 74.5 0.00 0.75
MNST 140425C00075000 C 04/25/14 75.0 0.00 0.50
MNST 140425C00076000 C 04/25/14 76.0 0.00 0.90
MNST 140425C00077000 C 04/25/14 77.0 0.00 0.75
MNST 140425C00080000 C 04/25/14 80.0 0.00 0.40
MNST 140425P00050000 P 04/25/14 50.0 0.00 0.75
MNST 140425P00052500 P 04/25/14 52.5 0.00 0.60
MNST 140425P00055000 P 04/25/14 55.0 0.00 0.75
MNST 140425P00057500 P 04/25/14 57.5 0.00 0.25
MNST 140425P00058000 P 04/25/14 58.0 0.00 0.25
MNST 140425P00058500 P 04/25/14 58.5 0.00 0.25
MNST 140425P00059000 P 04/25/14 59.0 0.00 0.35
MNST 140425P00059500 P 04/25/14 59.5 0.00 0.35
MNST 140425P00060000 P 04/25/14 60.0 0.00 0.85
MNST 140425P00060500 P 04/25/14 60.5 0.00 0.25
MNST 140425P00061000 P 04/25/14 61.0 0.00 0.25
MNST 140425P00061500 P 04/25/14 61.5 0.00 0.25
MNST 140425P00062000 P 04/25/14 62.0 0.00 0.25
MNST 140425P00062500 P 04/25/14 62.5 0.00 0.25
MNST 140425P00063000 P 04/25/14 63.0 0.00 0.35
MNST 140425P00063500 P 04/25/14 63.5 0.00 0.30
MNST 140425P00064000 P 04/25/14 64.0 0.00 0.25
MNST 140425P00064500 P 04/25/14 64.5 0.00 0.25
MNST 140425P00065000 P 04/25/14 65.0 0.05 0.30
MNST 140425P00065500 P 04/25/14 65.5 0.15 0.35
MNST 140425P00066000 P 04/25/14 66.0 0.25 0.50
MNST 140425P00066500 P 04/25/14 66.5 0.40 0.70
MNST 140425P00067000 P 04/25/14 67.0 0.60 0.85
MNST 140425P00067500 P 04/25/14 67.5 0.90 1.15
MNST 140425P00068000 P 04/25/14 68.0 1.25 1.55
MNST 140425P00068500 P 04/25/14 68.5 1.30 1.95
MNST 140425P00069000 P 04/25/14 69.0 1.05 2.40
MNST 140425P00069500 P 04/25/14 69.5 1.30 2.95
MNST 140425P00070000 P 04/25/14 70.0 1.95 3.40
MNST 140425P00070500 P 04/25/14 70.5 2.35 3.90
MNST 140425P00071000 P 04/25/14 71.0 2.70 4.40
MNST 140425P00071500 P 04/25/14 71.5 3.30 4.90
MNST 140425P00072000 P 04/25/14 72.0 3.80 5.50
MNST 140425P00072500 P 04/25/14 72.5 3.80 6.00
MNST 140425P00073000 P 04/25/14 73.0 4.30 6.70
MNST 140425P00073500 P 04/25/14 73.5 4.80 7.20
MNST 140425P00074000 P 04/25/14 74.0 5.50 7.70
MNST 140425P00074500 P 04/25/14 74.5 6.20 8.20
MNST 140425P00075000 P 04/25/14 75.0 6.50 8.70
MNST 140425P00076000 P 04/25/14 76.0 7.30 9.70
MNST 140425P00077000 P 04/25/14 77.0 8.60 10.70
MNST 140425P00080000 P 04/25/14 80.0 10.70 14.10
MNST 140502C00060000 C 05/02/14 60.0 6.60 9.40
MNST 140502C00061500 C 05/02/14 61.5 5.30 7.40
MNST 140502C00062000 C 05/02/14 62.0 4.90 7.30
MNST 140502C00062500 C 05/02/14 62.5 4.40 7.10
MNST 140502C00063000 C 05/02/14 63.0 4.10 6.60
MNST 140502C00063500 C 05/02/14 63.5 3.70 6.20
MNST 140502C00064000 C 05/02/14 64.0 3.20 4.00
MNST 140502C00064500 C 05/02/14 64.5 2.85 3.60
MNST 140502C00065000 C 05/02/14 65.0 2.50 3.10
MNST 140502C00065500 C 05/02/14 65.5 2.10 2.50
MNST 140502C00066000 C 05/02/14 66.0 1.85 2.15
MNST 140502C00066500 C 05/02/14 66.5 1.60 1.85
MNST 140502C00067000 C 05/02/14 67.0 1.35 1.60
MNST 140502C00067500 C 05/02/14 67.5 1.10 1.40
MNST 140502C00068000 C 05/02/14 68.0 0.95 1.20
MNST 140502C00068500 C 05/02/14 68.5 0.80 1.00
MNST 140502C00069000 C 05/02/14 69.0 0.65 0.90
MNST 140502C00069500 C 05/02/14 69.5 0.60 0.80
MNST 140502C00070000 C 05/02/14 70.0 0.50 0.65
MNST 140502C00070500 C 05/02/14 70.5 0.40 0.75
MNST 140502C00071000 C 05/02/14 71.0 0.25 0.60
MNST 140502C00071500 C 05/02/14 71.5 0.30 0.60
MNST 140502C00072000 C 05/02/14 72.0 0.25 0.55
MNST 140502C00072500 C 05/02/14 72.5 0.20 0.50
MNST 140502C00073000 C 05/02/14 73.0 0.15 0.45
MNST 140502C00073500 C 05/02/14 73.5 0.15 0.45
MNST 140502C00074000 C 05/02/14 74.0 0.10 0.40
MNST 140502C00074500 C 05/02/14 74.5 0.10 0.45
MNST 140502C00075000 C 05/02/14 75.0 0.05 0.40
MNST 140502C00076000 C 05/02/14 76.0 0.05 0.40
MNST 140502C00077000 C 05/02/14 77.0 0.05 0.85
MNST 140502C00080000 C 05/02/14 80.0 0.00 0.50
MNST 140502P00060000 P 05/02/14 60.0 0.00 0.40
MNST 140502P00061500 P 05/02/14 61.5 0.00 0.90
MNST 140502P00062000 P 05/02/14 62.0 0.00 0.30
MNST 140502P00062500 P 05/02/14 62.5 0.05 0.35
MNST 140502P00063000 P 05/02/14 63.0 0.15 0.40
MNST 140502P00063500 P 05/02/14 63.5 0.20 0.40
MNST 140502P00064000 P 05/02/14 64.0 0.30 0.50
MNST 140502P00064500 P 05/02/14 64.5 0.45 0.60
MNST 140502P00065000 P 05/02/14 65.0 0.45 0.75
MNST 140502P00065500 P 05/02/14 65.5 0.65 0.95
MNST 140502P00066000 P 05/02/14 66.0 0.80 1.10
MNST 140502P00066500 P 05/02/14 66.5 1.00 1.40
MNST 140502P00067000 P 05/02/14 67.0 1.20 1.60
MNST 140502P00067500 P 05/02/14 67.5 1.45 1.90
MNST 140502P00068000 P 05/02/14 68.0 1.75 2.25
MNST 140502P00068500 P 05/02/14 68.5 2.10 2.65
MNST 140502P00069000 P 05/02/14 69.0 2.45 2.95
MNST 140502P00069500 P 05/02/14 69.5 2.80 3.40
MNST 140502P00070000 P 05/02/14 70.0 3.10 3.80
MNST 140502P00070500 P 05/02/14 70.5 2.90 4.40
MNST 140502P00071000 P 05/02/14 71.0 3.30 4.80
MNST 140502P00071500 P 05/02/14 71.5 3.70 5.30
MNST 140502P00072000 P 05/02/14 72.0 4.10 5.70
MNST 140502P00072500 P 05/02/14 72.5 4.50 6.20
MNST 140502P00073000 P 05/02/14 73.0 4.60 6.70
MNST 140502P00073500 P 05/02/14 73.5 5.40 7.30
MNST 140502P00074000 P 05/02/14 74.0 5.80 8.00
MNST 140502P00074500 P 05/02/14 74.5 6.30 8.40
MNST 140502P00075000 P 05/02/14 75.0 6.80 8.80
MNST 140502P00076000 P 05/02/14 76.0 7.60 9.70
MNST 140502P00077000 P 05/02/14 77.0 8.70 10.90
MNST 140502P00080000 P 05/02/14 80.0 11.60 13.70
MNST 140509C00061500 C 05/09/14 61.5 5.80 8.50
MNST 140509C00062000 C 05/09/14 62.0 5.40 7.40
MNST 140509C00062500 C 05/09/14 62.5 5.00 5.70
MNST 140509C00063000 C 05/09/14 63.0 4.60 6.80
MNST 140509C00063500 C 05/09/14 63.5 4.20 6.00
MNST 140509C00064000 C 05/09/14 64.0 3.90 6.00
MNST 140509C00064500 C 05/09/14 64.5 3.70 4.20
MNST 140509C00065000 C 05/09/14 65.0 3.30 3.70
MNST 140509C00065500 C 05/09/14 65.5 3.00 3.70
MNST 140509C00066000 C 05/09/14 66.0 2.80 3.20
MNST 140509C00066500 C 05/09/14 66.5 2.55 2.95
MNST 140509C00067000 C 05/09/14 67.0 2.25 2.70
MNST 140509C00067500 C 05/09/14 67.5 2.05 2.35
MNST 140509C00068000 C 05/09/14 68.0 1.85 2.25
MNST 140509C00068500 C 05/09/14 68.5 1.65 2.05
MNST 140509C00069000 C 05/09/14 69.0 1.50 1.85
MNST 140509C00069500 C 05/09/14 69.5 1.35 1.70
MNST 140509C00070000 C 05/09/14 70.0 1.20 1.45
MNST 140509C00070500 C 05/09/14 70.5 1.10 1.45
MNST 140509C00071000 C 05/09/14 71.0 0.95 1.35
MNST 140509C00071500 C 05/09/14 71.5 0.90 1.25
MNST 140509C00072000 C 05/09/14 72.0 0.75 1.15
MNST 140509C00072500 C 05/09/14 72.5 0.70 0.90
MNST 140509C00073000 C 05/09/14 73.0 0.60 1.00
MNST 140509C00073500 C 05/09/14 73.5 0.55 0.90
MNST 140509C00074000 C 05/09/14 74.0 0.50 0.85
MNST 140509C00074500 C 05/09/14 74.5 0.45 0.80
MNST 140509C00075000 C 05/09/14 75.0 0.40 0.70
MNST 140509C00076000 C 05/09/14 76.0 0.30 0.65
MNST 140509C00077000 C 05/09/14 77.0 0.25 0.55
MNST 140509P00061500 P 05/09/14 61.5 0.45 0.80
MNST 140509P00062000 P 05/09/14 62.0 0.50 0.85
MNST 140509P00062500 P 05/09/14 62.5 0.55 0.90
MNST 140509P00063000 P 05/09/14 63.0 0.75 1.15
MNST 140509P00063500 P 05/09/14 63.5 0.85 1.25
MNST 140509P00064000 P 05/09/14 64.0 1.00 1.35
MNST 140509P00064500 P 05/09/14 64.5 1.15 1.55
MNST 140509P00065000 P 05/09/14 65.0 1.25 1.65
MNST 140509P00065500 P 05/09/14 65.5 1.50 1.85
MNST 140509P00066000 P 05/09/14 66.0 1.75 2.15
MNST 140509P00066500 P 05/09/14 66.5 1.90 2.35
MNST 140509P00067000 P 05/09/14 67.0 2.20 2.55
MNST 140509P00067500 P 05/09/14 67.5 2.45 2.85
MNST 140509P00068000 P 05/09/14 68.0 2.65 3.20
MNST 140509P00068500 P 05/09/14 68.5 3.00 3.50
MNST 140509P00069000 P 05/09/14 69.0 3.30 4.00
MNST 140509P00069500 P 05/09/14 69.5 3.50 4.20
MNST 140509P00070000 P 05/09/14 70.0 4.10 4.50
MNST 140509P00070500 P 05/09/14 70.5 4.30 5.00
MNST 140509P00071000 P 05/09/14 71.0 4.70 5.50
MNST 140509P00071500 P 05/09/14 71.5 5.00 5.80
MNST 140509P00072000 P 05/09/14 72.0 4.70 6.30
MNST 140509P00072500 P 05/09/14 72.5 5.40 6.60
MNST 140509P00073000 P 05/09/14 73.0 5.40 7.20
MNST 140509P00073500 P 05/09/14 73.5 5.80 7.60
MNST 140509P00074000 P 05/09/14 74.0 6.30 8.00
MNST 140509P00074500 P 05/09/14 74.5 6.70 8.50
MNST 140509P00075000 P 05/09/14 75.0 7.10 8.90
MNST 140509P00076000 P 05/09/14 76.0 8.00 9.90
MNST 140509P00077000 P 05/09/14 77.0 8.90 10.80
MNST 140517C00055000 C 05/17/14 55.0 11.90 12.70
MNST 140517C00057500 C 05/17/14 57.5 9.50 10.40
MNST 140517C00060000 C 05/17/14 60.0 7.30 8.90
MNST 140517C00062500 C 05/17/14 62.5 5.30 5.70
MNST 140517C00065000 C 05/17/14 65.0 3.60 3.80
MNST 140517C00067500 C 05/17/14 67.5 2.30 2.50
MNST 140517C00070000 C 05/17/14 70.0 1.45 1.60
MNST 140517C00072500 C 05/17/14 72.5 0.85 1.00
MNST 140517C00075000 C 05/17/14 75.0 0.55 0.70
MNST 140517C00077500 C 05/17/14 77.5 0.30 0.50
MNST 140517C00080000 C 05/17/14 80.0 0.25 0.40
MNST 140517P00055000 P 05/17/14 55.0 0.05 0.25
MNST 140517P00057500 P 05/17/14 57.5 0.15 0.40
MNST 140517P00060000 P 05/17/14 60.0 0.50 0.60
MNST 140517P00062500 P 05/17/14 62.5 0.85 1.00
MNST 140517P00065000 P 05/17/14 65.0 1.60 1.80
MNST 140517P00067500 P 05/17/14 67.5 2.80 3.00
MNST 140517P00070000 P 05/17/14 70.0 4.40 4.70
MNST 140517P00072500 P 05/17/14 72.5 6.20 6.60
MNST 140517P00075000 P 05/17/14 75.0 7.40 8.80
MNST 140517P00077500 P 05/17/14 77.5 9.60 11.20
MNST 140517P00080000 P 05/17/14 80.0 11.90 13.70
MNST 140523C00061500 C 05/23/14 61.5 6.10 7.80
MNST 140523C00062000 C 05/23/14 62.0 5.80 7.40
MNST 140523C00062500 C 05/23/14 62.5 5.40 7.00
MNST 140523C00063000 C 05/23/14 63.0 5.10 5.80
MNST 140523C00063500 C 05/23/14 63.5 4.70 5.10
MNST 140523C00064000 C 05/23/14 64.0 4.40 4.70
MNST 140523C00064500 C 05/23/14 64.5 4.10 4.30
MNST 140523C00065000 C 05/23/14 65.0 3.70 4.00
MNST 140523C00065500 C 05/23/14 65.5 3.50 3.80
MNST 140523C00066000 C 05/23/14 66.0 3.20 3.40
MNST 140523C00066500 C 05/23/14 66.5 2.95 3.30
MNST 140523C00067000 C 05/23/14 67.0 2.75 2.95
MNST 140523C00067500 C 05/23/14 67.5 2.50 2.70
MNST 140523C00068000 C 05/23/14 68.0 2.30 2.50
MNST 140523C00068500 C 05/23/14 68.5 2.10 2.30
MNST 140523C00069000 C 05/23/14 69.0 1.95 2.20
MNST 140523C00069500 C 05/23/14 69.5 1.75 2.00
MNST 140523C00070000 C 05/23/14 70.0 1.60 1.80
MNST 140523C00070500 C 05/23/14 70.5 1.45 1.65
MNST 140523C00071000 C 05/23/14 71.0 1.35 1.55
MNST 140523C00071500 C 05/23/14 71.5 1.20 1.45
MNST 140523C00072000 C 05/23/14 72.0 1.15 1.30
MNST 140523C00072500 C 05/23/14 72.5 1.00 1.20
MNST 140523C00073000 C 05/23/14 73.0 0.90 1.05
MNST 140523C00073500 C 05/23/14 73.5 0.85 1.10
MNST 140523C00074000 C 05/23/14 74.0 0.75 1.05
MNST 140523C00074500 C 05/23/14 74.5 0.65 1.00
MNST 140523C00075000 C 05/23/14 75.0 0.60 0.95
MNST 140523C00076000 C 05/23/14 76.0 0.45 0.80
MNST 140523C00077000 C 05/23/14 77.0 0.35 0.70
MNST 140523P00061500 P 05/23/14 61.5 0.65 1.05
MNST 140523P00062000 P 05/23/14 62.0 0.90 1.10
MNST 140523P00062500 P 05/23/14 62.5 0.95 1.20
MNST 140523P00063000 P 05/23/14 63.0 1.10 1.35
MNST 140523P00063500 P 05/23/14 63.5 1.25 1.50
MNST 140523P00064000 P 05/23/14 64.0 1.40 1.75
MNST 140523P00064500 P 05/23/14 64.5 1.55 1.85
MNST 140523P00065000 P 05/23/14 65.0 1.75 2.10
MNST 140523P00065500 P 05/23/14 65.5 1.95 2.25
MNST 140523P00066000 P 05/23/14 66.0 2.20 2.45
MNST 140523P00066500 P 05/23/14 66.5 2.35 2.70
MNST 140523P00067000 P 05/23/14 67.0 2.60 2.95
MNST 140523P00067500 P 05/23/14 67.5 2.95 3.30
MNST 140523P00068000 P 05/23/14 68.0 3.20 3.60
MNST 140523P00068500 P 05/23/14 68.5 3.50 3.80
MNST 140523P00069000 P 05/23/14 69.0 3.80 4.20
MNST 140523P00069500 P 05/23/14 69.5 4.00 4.60
MNST 140523P00070000 P 05/23/14 70.0 4.40 4.80
MNST 140523P00070500 P 05/23/14 70.5 4.90 5.20
MNST 140523P00071000 P 05/23/14 71.0 5.10 5.70
MNST 140523P00071500 P 05/23/14 71.5 5.30 6.00
MNST 140523P00072000 P 05/23/14 72.0 5.80 6.40
MNST 140523P00072500 P 05/23/14 72.5 6.10 6.90
MNST 140523P00073000 P 05/23/14 73.0 5.90 7.30
MNST 140523P00073500 P 05/23/14 73.5 6.20 7.70
MNST 140523P00074000 P 05/23/14 74.0 6.60 8.20
MNST 140523P00074500 P 05/23/14 74.5 7.00 8.60
MNST 140523P00075000 P 05/23/14 75.0 7.40 9.10
MNST 140523P00076000 P 05/23/14 76.0 8.30 9.90
MNST 140523P00077000 P 05/23/14 77.0 8.80 10.90
MNST 140530C00061500 C 05/30/14 61.5 6.30 7.90
MNST 140530C00062000 C 05/30/14 62.0 5.90 7.50
MNST 140530C00062500 C 05/30/14 62.5 5.50 7.10
MNST 140530C00063000 C 05/30/14 63.0 5.20 6.30
MNST 140530C00063500 C 05/30/14 63.5 4.90 5.30
MNST 140530C00064000 C 05/30/14 64.0 4.60 5.00
MNST 140530C00064500 C 05/30/14 64.5 4.30 4.70
MNST 140530C00065000 C 05/30/14 65.0 4.00 4.30
MNST 140530C00065500 C 05/30/14 65.5 3.70 4.00
MNST 140530C00066000 C 05/30/14 66.0 3.40 3.70
MNST 140530C00066500 C 05/30/14 66.5 3.20 3.50
MNST 140530C00067000 C 05/30/14 67.0 2.95 3.20
MNST 140530C00067500 C 05/30/14 67.5 2.75 2.95
MNST 140530C00068000 C 05/30/14 68.0 2.50 2.75
MNST 140530C00068500 C 05/30/14 68.5 2.35 2.60
MNST 140530C00069000 C 05/30/14 69.0 2.15 2.40
MNST 140530C00069500 C 05/30/14 69.5 1.95 2.20
MNST 140530C00070000 C 05/30/14 70.0 1.80 2.05
MNST 140530C00070500 C 05/30/14 70.5 1.65 1.85
MNST 140530C00071000 C 05/30/14 71.0 1.55 1.75
MNST 140530C00071500 C 05/30/14 71.5 1.40 1.60
MNST 140530C00072000 C 05/30/14 72.0 1.25 1.50
MNST 140530C00072500 C 05/30/14 72.5 1.15 1.40
MNST 140530C00073000 C 05/30/14 73.0 1.05 1.30
MNST 140530C00073500 C 05/30/14 73.5 1.00 1.25
MNST 140530C00074000 C 05/30/14 74.0 0.90 1.25
MNST 140530C00074500 C 05/30/14 74.5 0.80 1.20
MNST 140530C00075000 C 05/30/14 75.0 0.75 1.10
MNST 140530C00076000 C 05/30/14 76.0 0.60 1.00
MNST 140530C00077000 C 05/30/14 77.0 0.55 0.85
MNST 140530P00061500 P 05/30/14 61.5 0.95 1.20
MNST 140530P00062000 P 05/30/14 62.0 1.05 1.25
MNST 140530P00062500 P 05/30/14 62.5 1.05 1.40
MNST 140530P00063000 P 05/30/14 63.0 1.20 1.55
MNST 140530P00063500 P 05/30/14 63.5 1.40 1.70
MNST 140530P00064000 P 05/30/14 64.0 1.60 1.90
MNST 140530P00064500 P 05/30/14 64.5 1.75 2.05
MNST 140530P00065000 P 05/30/14 65.0 1.95 2.25
MNST 140530P00065500 P 05/30/14 65.5 2.20 2.50
MNST 140530P00066000 P 05/30/14 66.0 2.40 2.70
MNST 140530P00066500 P 05/30/14 66.5 2.55 2.95
MNST 140530P00067000 P 05/30/14 67.0 2.80 3.20
MNST 140530P00067500 P 05/30/14 67.5 3.10 3.50
MNST 140530P00068000 P 05/30/14 68.0 3.30 3.80
MNST 140530P00068500 P 05/30/14 68.5 3.60 4.10
MNST 140530P00069000 P 05/30/14 69.0 4.00 4.40
MNST 140530P00069500 P 05/30/14 69.5 4.20 4.80
MNST 140530P00070000 P 05/30/14 70.0 4.50 5.10
MNST 140530P00070500 P 05/30/14 70.5 4.90 5.50
MNST 140530P00071000 P 05/30/14 71.0 5.40 5.80
MNST 140530P00071500 P 05/30/14 71.5 5.70 6.20
MNST 140530P00072000 P 05/30/14 72.0 5.70 6.60
MNST 140530P00072500 P 05/30/14 72.5 6.30 7.00
MNST 140530P00073000 P 05/30/14 73.0 6.00 7.40
MNST 140530P00073500 P 05/30/14 73.5 6.30 7.90
MNST 140530P00074000 P 05/30/14 74.0 6.70 8.30
MNST 140530P00074500 P 05/30/14 74.5 7.10 8.70
MNST 140530P00075000 P 05/30/14 75.0 7.60 9.20
MNST 140530P00076000 P 05/30/14 76.0 8.30 10.20
MNST 140530P00077000 P 05/30/14 77.0 9.20 10.90
MNST 140621C00035000 C 06/21/14 35.0 31.20 33.60
MNST 140621C00040000 C 06/21/14 40.0 26.70 27.70
MNST 140621C00045000 C 06/21/14 45.0 21.80 22.70
MNST 140621C00047500 C 06/21/14 47.5 19.30 20.20
MNST 140621C00050000 C 06/21/14 50.0 16.50 17.70
MNST 140621C00052500 C 06/21/14 52.5 14.30 15.20
MNST 140621C00055000 C 06/21/14 55.0 12.30 12.70
MNST 140621C00057500 C 06/21/14 57.5 10.10 10.50
MNST 140621C00060000 C 06/21/14 60.0 8.10 8.40
MNST 140621C00062500 C 06/21/14 62.5 6.30 6.70
MNST 140621C00065000 C 06/21/14 65.0 4.70 5.00
MNST 140621C00067500 C 06/21/14 67.5 3.40 3.70
MNST 140621C00070000 C 06/21/14 70.0 2.45 2.65
MNST 140621C00072500 C 06/21/14 72.5 1.70 1.90
MNST 140621C00075000 C 06/21/14 75.0 1.20 1.35
MNST 140621C00077500 C 06/21/14 77.5 0.80 1.00
MNST 140621C00080000 C 06/21/14 80.0 0.55 0.75
MNST 140621C00082500 C 06/21/14 82.5 0.35 0.55
MNST 140621C00085000 C 06/21/14 85.0 0.20 0.45
MNST 140621C00090000 C 06/21/14 90.0 0.15 0.25
MNST 140621C00095000 C 06/21/14 95.0 0.10 0.20
MNST 140621C00100000 C 06/21/14 100.0 0.05 0.15
MNST 140621C00105000 C 06/21/14 105.0 0.05 0.15
MNST 140621P00035000 P 06/21/14 35.0 0.00 0.05
MNST 140621P00040000 P 06/21/14 40.0 0.00 0.10
MNST 140621P00045000 P 06/21/14 45.0 0.05 0.15
MNST 140621P00047500 P 06/21/14 47.5 0.10 0.20
MNST 140621P00050000 P 06/21/14 50.0 0.15 0.30
MNST 140621P00052500 P 06/21/14 52.5 0.20 0.40
MNST 140621P00055000 P 06/21/14 55.0 0.35 0.65
MNST 140621P00057500 P 06/21/14 57.5 0.70 0.90
MNST 140621P00060000 P 06/21/14 60.0 1.10 1.30
MNST 140621P00062500 P 06/21/14 62.5 1.80 2.00
MNST 140621P00065000 P 06/21/14 65.0 2.70 2.90
MNST 140621P00067500 P 06/21/14 67.5 3.90 4.20
MNST 140621P00070000 P 06/21/14 70.0 5.40 5.70
MNST 140621P00072500 P 06/21/14 72.5 7.20 7.50
MNST 140621P00075000 P 06/21/14 75.0 9.10 9.40
MNST 140621P00077500 P 06/21/14 77.5 11.00 11.50
MNST 140621P00080000 P 06/21/14 80.0 13.30 13.80
MNST 140621P00082500 P 06/21/14 82.5 15.70 16.10
MNST 140621P00085000 P 06/21/14 85.0 16.80 18.60
MNST 140621P00090000 P 06/21/14 90.0 21.60 23.60
MNST 140621P00095000 P 06/21/14 95.0 26.50 28.80
MNST 140621P00100000 P 06/21/14 100.0 31.50 33.60
MNST 140621P00105000 P 06/21/14 105.0 36.70 38.50
MNST 140920C00040000 C 09/20/14 40.0 26.00 28.70
MNST 140920C00045000 C 09/20/14 45.0 21.40 24.00
MNST 140920C00050000 C 09/20/14 50.0 17.70 18.10
MNST 140920C00055000 C 09/20/14 55.0 13.40 13.90
MNST 140920C00057500 C 09/20/14 57.5 11.50 11.90
MNST 140920C00060000 C 09/20/14 60.0 9.70 10.20
MNST 140920C00062500 C 09/20/14 62.5 8.10 8.50
MNST 140920C00065000 C 09/20/14 65.0 6.70 7.10
MNST 140920C00067500 C 09/20/14 67.5 5.50 5.80
MNST 140920C00070000 C 09/20/14 70.0 4.40 4.80
MNST 140920C00072500 C 09/20/14 72.5 3.50 3.90
MNST 140920C00075000 C 09/20/14 75.0 2.80 3.10
MNST 140920C00077500 C 09/20/14 77.5 2.25 2.50
MNST 140920C00080000 C 09/20/14 80.0 1.75 2.00
MNST 140920C00082500 C 09/20/14 82.5 1.40 1.60
MNST 140920C00085000 C 09/20/14 85.0 1.10 1.30
MNST 140920C00090000 C 09/20/14 90.0 0.65 0.90
MNST 140920C00095000 C 09/20/14 95.0 0.40 0.65
MNST 140920C00100000 C 09/20/14 100.0 0.30 0.45
MNST 140920C00105000 C 09/20/14 105.0 0.20 0.35
MNST 140920C00110000 C 09/20/14 110.0 0.20 0.30
MNST 140920P00040000 P 09/20/14 40.0 0.15 0.25
MNST 140920P00045000 P 09/20/14 45.0 0.30 0.50
MNST 140920P00050000 P 09/20/14 50.0 0.65 0.95
MNST 140920P00055000 P 09/20/14 55.0 1.40 1.65
MNST 140920P00057500 P 09/20/14 57.5 2.00 2.20
MNST 140920P00060000 P 09/20/14 60.0 2.70 2.95
MNST 140920P00062500 P 09/20/14 62.5 3.60 3.80
MNST 140920P00065000 P 09/20/14 65.0 4.60 4.90
MNST 140920P00067500 P 09/20/14 67.5 5.90 6.20
MNST 140920P00070000 P 09/20/14 70.0 7.30 7.60
MNST 140920P00072500 P 09/20/14 72.5 8.90 9.30
MNST 140920P00075000 P 09/20/14 75.0 10.70 11.00
MNST 140920P00077500 P 09/20/14 77.5 12.60 12.90
MNST 140920P00080000 P 09/20/14 80.0 14.60 15.00
MNST 140920P00082500 P 09/20/14 82.5 16.60 17.10
MNST 140920P00085000 P 09/20/14 85.0 18.80 19.30
MNST 140920P00090000 P 09/20/14 90.0 23.50 23.90
MNST 140920P00095000 P 09/20/14 95.0 28.30 28.60
MNST 140920P00100000 P 09/20/14 100.0 31.70 34.00
MNST 140920P00105000 P 09/20/14 105.0 36.70 39.40
MNST 140920P00110000 P 09/20/14 110.0 41.60 44.30
MNST 141220C00055000 C 12/20/14 55.0 14.50 15.10
MNST 141220C00060000 C 12/20/14 60.0 11.10 11.70
MNST 141220C00062500 C 12/20/14 62.5 9.60 10.20
MNST 141220C00065000 C 12/20/14 65.0 8.20 8.80
MNST 141220C00067500 C 12/20/14 67.5 7.00 7.60
MNST 141220C00070000 C 12/20/14 70.0 5.90 6.40
MNST 141220C00072500 C 12/20/14 72.5 4.90 5.40
MNST 141220C00075000 C 12/20/14 75.0 4.10 4.60
MNST 141220C00077500 C 12/20/14 77.5 3.40 3.80
MNST 141220P00055000 P 12/20/14 55.0 2.45 2.80
MNST 141220P00060000 P 12/20/14 60.0 4.00 4.30
MNST 141220P00062500 P 12/20/14 62.5 5.00 5.30
MNST 141220P00065000 P 12/20/14 65.0 6.00 6.50
MNST 141220P00067500 P 12/20/14 67.5 7.20 7.70
MNST 141220P00070000 P 12/20/14 70.0 8.60 9.10
MNST 141220P00072500 P 12/20/14 72.5 10.20 10.60
MNST 141220P00075000 P 12/20/14 75.0 11.90 12.30
MNST 141220P00077500 P 12/20/14 77.5 13.60 14.10
MNST 150117C00025000 C 01/17/15 25.0 40.20 44.20
MNST 150117C00027500 C 01/17/15 27.5 38.70 40.70
MNST 150117C00030000 C 01/17/15 30.0 36.30 37.80
MNST 150117C00032500 C 01/17/15 32.5 34.30 35.40
MNST 150117C00035000 C 01/17/15 35.0 31.90 33.00
MNST 150117C00037500 C 01/17/15 37.5 29.10 30.60
MNST 150117C00040000 C 01/17/15 40.0 27.10 28.20
MNST 150117C00042500 C 01/17/15 42.5 25.20 25.60
MNST 150117C00045000 C 01/17/15 45.0 22.90 23.40
MNST 150117C00047500 C 01/17/15 47.5 20.60 21.30
MNST 150117C00050000 C 01/17/15 50.0 18.60 19.20
MNST 150117C00052500 C 01/17/15 52.5 16.60 17.20
MNST 150117C00055000 C 01/17/15 55.0 14.70 15.40
MNST 150117C00057500 C 01/17/15 57.5 13.10 13.60
MNST 150117C00060000 C 01/17/15 60.0 11.50 12.00
MNST 150117C00062500 C 01/17/15 62.5 10.00 10.50
MNST 150117C00065000 C 01/17/15 65.0 8.50 9.10
MNST 150117C00067500 C 01/17/15 67.5 7.40 7.90
MNST 150117C00070000 C 01/17/15 70.0 6.30 6.70
MNST 150117C00072500 C 01/17/15 72.5 5.30 5.80
MNST 150117C00075000 C 01/17/15 75.0 4.40 4.90
MNST 150117C00077500 C 01/17/15 77.5 3.70 4.20
MNST 150117C00080000 C 01/17/15 80.0 3.10 3.50
MNST 150117C00082500 C 01/17/15 82.5 2.60 3.00
MNST 150117C00085000 C 01/17/15 85.0 2.20 2.55
MNST 150117C00090000 C 01/17/15 90.0 1.60 1.85
MNST 150117C00095000 C 01/17/15 95.0 1.05 1.40
MNST 150117C00100000 C 01/17/15 100.0 0.75 1.05
MNST 150117C00105000 C 01/17/15 105.0 0.55 0.85
MNST 150117C00110000 C 01/17/15 110.0 0.40 0.65
MNST 150117P00025000 P 01/17/15 25.0 0.00 0.15
MNST 150117P00027500 P 01/17/15 27.5 0.05 0.15
MNST 150117P00030000 P 01/17/15 30.0 0.10 0.25
MNST 150117P00032500 P 01/17/15 32.5 0.20 0.30
MNST 150117P00035000 P 01/17/15 35.0 0.25 0.40
MNST 150117P00037500 P 01/17/15 37.5 0.35 0.50
MNST 150117P00040000 P 01/17/15 40.0 0.45 0.70
MNST 150117P00042500 P 01/17/15 42.5 0.65 0.90
MNST 150117P00045000 P 01/17/15 45.0 0.85 1.20
MNST 150117P00047500 P 01/17/15 47.5 1.15 1.50
MNST 150117P00050000 P 01/17/15 50.0 1.55 1.90
MNST 150117P00052500 P 01/17/15 52.5 2.05 2.40
MNST 150117P00055000 P 01/17/15 55.0 2.70 3.00
MNST 150117P00057500 P 01/17/15 57.5 3.40 3.80
MNST 150117P00060000 P 01/17/15 60.0 4.30 4.70
MNST 150117P00062500 P 01/17/15 62.5 5.20 5.70
MNST 150117P00065000 P 01/17/15 65.0 6.30 6.80
MNST 150117P00067500 P 01/17/15 67.5 7.60 8.10
MNST 150117P00070000 P 01/17/15 70.0 9.00 9.50
MNST 150117P00072500 P 01/17/15 72.5 10.50 11.00
MNST 150117P00075000 P 01/17/15 75.0 12.10 12.70
MNST 150117P00077500 P 01/17/15 77.5 14.00 14.40
MNST 150117P00080000 P 01/17/15 80.0 15.80 16.30
MNST 150117P00082500 P 01/17/15 82.5 17.70 18.40
MNST 150117P00085000 P 01/17/15 85.0 19.80 20.50
MNST 150117P00090000 P 01/17/15 90.0 24.20 24.70
MNST 150117P00095000 P 01/17/15 95.0 28.80 29.20
MNST 150117P00100000 P 01/17/15 100.0 33.50 33.90
MNST 150117P00105000 P 01/17/15 105.0 38.30 38.80
MNST 150117P00110000 P 01/17/15 110.0 42.70 43.70
MNST 160115C00030000 C 01/15/16 30.0 37.10 38.70
MNST 160115C00035000 C 01/15/16 35.0 33.20 33.90
MNST 160115C00040000 C 01/15/16 40.0 28.90 29.70
MNST 160115C00042500 C 01/15/16 42.5 26.80 27.70
MNST 160115C00045000 C 01/15/16 45.0 24.80 25.80
MNST 160115C00047500 C 01/15/16 47.5 23.30 23.90
MNST 160115C00050000 C 01/15/16 50.0 21.20 22.20
MNST 160115C00052500 C 01/15/16 52.5 19.50 20.50
MNST 160115C00055000 C 01/15/16 55.0 17.90 18.90
MNST 160115C00057500 C 01/15/16 57.5 16.70 17.40
MNST 160115C00060000 C 01/15/16 60.0 15.30 16.10
MNST 160115C00062500 C 01/15/16 62.5 13.70 14.70
MNST 160115C00065000 C 01/15/16 65.0 12.70 13.50
MNST 160115C00067500 C 01/15/16 67.5 11.60 12.30
MNST 160115C00070000 C 01/15/16 70.0 10.50 11.20
MNST 160115C00072500 C 01/15/16 72.5 9.50 10.30
MNST 160115C00075000 C 01/15/16 75.0 8.60 9.40
MNST 160115C00077500 C 01/15/16 77.5 7.70 8.50
MNST 160115C00080000 C 01/15/16 80.0 7.00 7.80
MNST 160115C00082500 C 01/15/16 82.5 6.30 7.10
MNST 160115C00085000 C 01/15/16 85.0 5.60 6.40
MNST 160115C00090000 C 01/15/16 90.0 4.50 5.30
MNST 160115C00095000 C 01/15/16 95.0 3.60 4.40
MNST 160115C00100000 C 01/15/16 100.0 2.90 3.60
MNST 160115C00105000 C 01/15/16 105.0 2.35 3.00
MNST 160115C00110000 C 01/15/16 110.0 1.95 2.60
MNST 160115P00030000 P 01/15/16 30.0 0.65 0.85
MNST 160115P00035000 P 01/15/16 35.0 1.10 1.40
MNST 160115P00040000 P 01/15/16 40.0 1.75 2.15
MNST 160115P00042500 P 01/15/16 42.5 2.20 2.60
MNST 160115P00045000 P 01/15/16 45.0 2.70 3.10
MNST 160115P00047500 P 01/15/16 47.5 3.30 3.80
MNST 160115P00050000 P 01/15/16 50.0 4.00 4.50
MNST 160115P00052500 P 01/15/16 52.5 4.80 5.30
MNST 160115P00055000 P 01/15/16 55.0 5.70 6.20
MNST 160115P00057500 P 01/15/16 57.5 6.60 7.20
MNST 160115P00060000 P 01/15/16 60.0 7.70 8.30
MNST 160115P00062500 P 01/15/16 62.5 8.80 9.40
MNST 160115P00065000 P 01/15/16 65.0 10.10 10.70
MNST 160115P00067500 P 01/15/16 67.5 11.40 12.00
MNST 160115P00070000 P 01/15/16 70.0 12.80 13.40
MNST 160115P00072500 P 01/15/16 72.5 14.30 15.00
MNST 160115P00075000 P 01/15/16 75.0 15.90 16.50
MNST 160115P00077500 P 01/15/16 77.5 17.50 18.20
MNST 160115P00080000 P 01/15/16 80.0 19.20 19.90
MNST 160115P00082500 P 01/15/16 82.5 21.00 21.70
MNST 160115P00085000 P 01/15/16 85.0 22.90 23.60
MNST 160115P00090000 P 01/15/16 90.0 26.80 27.50
MNST 160115P00095000 P 01/15/16 95.0 30.90 31.50
MNST 160115P00100000 P 01/15/16 100.0 35.20 35.80
MNST 160115P00105000 P 01/15/16 105.0 39.70 40.20
MNST 160115P00110000 P 01/15/16 110.0 44.30 45.10

OPRA data is delayed 15 minutes.