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 (2016-01-22)Premium Content

Monster Beverage Corporation (MNST)
As of Feb 9 2016 12:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 160212C00103000 C 02/12/16 103.0 15.30 18.10
MNST 160212C00104000 C 02/12/16 104.0 14.30 17.30
MNST 160212C00105000 C 02/12/16 105.0 13.30 16.50
MNST 160212C00106000 C 02/12/16 106.0 12.30 15.30
MNST 160212C00107000 C 02/12/16 107.0 11.40 14.20
MNST 160212C00108000 C 02/12/16 108.0 10.90 13.20
MNST 160212C00109000 C 02/12/16 109.0 10.30 11.50
MNST 160212C00110000 C 02/12/16 110.0 9.10 10.60
MNST 160212C00111000 C 02/12/16 111.0 8.50 9.60
MNST 160212C00112000 C 02/12/16 112.0 7.50 8.70
MNST 160212C00113000 C 02/12/16 113.0 6.70 7.90
MNST 160212C00114000 C 02/12/16 114.0 5.60 7.00
MNST 160212C00115000 C 02/12/16 115.0 5.10 6.20
MNST 160212C00116000 C 02/12/16 116.0 4.40 5.40
MNST 160212C00117000 C 02/12/16 117.0 3.60 4.70
MNST 160212C00118000 C 02/12/16 118.0 3.00 3.90
MNST 160212C00119000 C 02/12/16 119.0 2.40 3.10
MNST 160212C00120000 C 02/12/16 120.0 1.90 2.45
MNST 160212C00121000 C 02/12/16 121.0 1.50 2.25
MNST 160212C00122000 C 02/12/16 122.0 1.15 1.60
MNST 160212C00123000 C 02/12/16 123.0 0.95 1.15
MNST 160212C00124000 C 02/12/16 124.0 0.60 1.15
MNST 160212C00125000 C 02/12/16 125.0 0.40 0.80
MNST 160212C00126000 C 02/12/16 126.0 0.15 0.65
MNST 160212C00127000 C 02/12/16 127.0 0.00 0.45
MNST 160212C00128000 C 02/12/16 128.0 0.00 0.50
MNST 160212C00129000 C 02/12/16 129.0 0.00 0.45
MNST 160212C00130000 C 02/12/16 130.0 0.00 0.20
MNST 160212C00131000 C 02/12/16 131.0 0.00 0.20
MNST 160212C00132000 C 02/12/16 132.0 0.00 0.15
MNST 160212C00133000 C 02/12/16 133.0 0.00 0.15
MNST 160212C00134000 C 02/12/16 134.0 0.00 0.10
MNST 160212C00135000 C 02/12/16 135.0 0.00 0.10
MNST 160212C00136000 C 02/12/16 136.0 0.00 0.10
MNST 160212C00137000 C 02/12/16 137.0 0.00 0.10
MNST 160212C00138000 C 02/12/16 138.0 0.00 0.10
MNST 160212C00139000 C 02/12/16 139.0 0.00 0.10
MNST 160212C00140000 C 02/12/16 140.0 0.00 0.10
MNST 160212C00141000 C 02/12/16 141.0 0.00 0.10
MNST 160212C00142000 C 02/12/16 142.0 0.00 0.15
MNST 160212C00143000 C 02/12/16 143.0 0.00 0.10
MNST 160212C00144000 C 02/12/16 144.0 0.00 0.10
MNST 160212C00145000 C 02/12/16 145.0 0.00 0.10
MNST 160212C00146000 C 02/12/16 146.0 0.00 0.10
MNST 160212C00147000 C 02/12/16 147.0 0.00 0.10
MNST 160212C00148000 C 02/12/16 148.0 0.00 0.10
MNST 160212C00149000 C 02/12/16 149.0 0.00 0.10
MNST 160212C00150000 C 02/12/16 150.0 0.00 0.10
MNST 160212C00152500 C 02/12/16 152.5 0.00 0.10
MNST 160212C00155000 C 02/12/16 155.0 0.00 0.10
MNST 160212C00157500 C 02/12/16 157.5 0.00 0.10
MNST 160212C00160000 C 02/12/16 160.0 0.00 0.10
MNST 160212C00162500 C 02/12/16 162.5 0.00 0.10
MNST 160212C00165000 C 02/12/16 165.0 0.00 0.10
MNST 160212C00167500 C 02/12/16 167.5 0.00 0.10
MNST 160212C00170000 C 02/12/16 170.0 0.00 0.10
MNST 160212C00172500 C 02/12/16 172.5 0.00 0.10
MNST 160212C00175000 C 02/12/16 175.0 0.00 0.10
MNST 160212C00177500 C 02/12/16 177.5 0.00 0.10
MNST 160212C00180000 C 02/12/16 180.0 0.00 0.10
MNST 160212C00182500 C 02/12/16 182.5 0.00 0.10
MNST 160212C00185000 C 02/12/16 185.0 0.00 0.10
MNST 160212C00187500 C 02/12/16 187.5 0.00 0.10
MNST 160212C00190000 C 02/12/16 190.0 0.00 0.10
MNST 160212P00103000 P 02/12/16 103.0 0.00 0.50
MNST 160212P00104000 P 02/12/16 104.0 0.00 0.50
MNST 160212P00105000 P 02/12/16 105.0 0.00 0.50
MNST 160212P00106000 P 02/12/16 106.0 0.00 0.60
MNST 160212P00107000 P 02/12/16 107.0 0.00 0.65
MNST 160212P00108000 P 02/12/16 108.0 0.10 0.65
MNST 160212P00109000 P 02/12/16 109.0 0.15 0.75
MNST 160212P00110000 P 02/12/16 110.0 0.25 0.55
MNST 160212P00111000 P 02/12/16 111.0 0.30 0.95
MNST 160212P00112000 P 02/12/16 112.0 0.35 0.65
MNST 160212P00113000 P 02/12/16 113.0 0.50 0.80
MNST 160212P00114000 P 02/12/16 114.0 0.60 1.00
MNST 160212P00115000 P 02/12/16 115.0 0.70 1.20
MNST 160212P00116000 P 02/12/16 116.0 0.95 1.40
MNST 160212P00117000 P 02/12/16 117.0 1.25 1.70
MNST 160212P00118000 P 02/12/16 118.0 1.55 2.05
MNST 160212P00119000 P 02/12/16 119.0 2.00 2.45
MNST 160212P00120000 P 02/12/16 120.0 2.40 2.95
MNST 160212P00121000 P 02/12/16 121.0 2.95 3.50
MNST 160212P00122000 P 02/12/16 122.0 3.50 4.20
MNST 160212P00123000 P 02/12/16 123.0 4.10 5.00
MNST 160212P00124000 P 02/12/16 124.0 4.70 5.70
MNST 160212P00125000 P 02/12/16 125.0 5.50 6.50
MNST 160212P00126000 P 02/12/16 126.0 6.30 7.40
MNST 160212P00127000 P 02/12/16 127.0 7.20 8.20
MNST 160212P00128000 P 02/12/16 128.0 8.20 9.30
MNST 160212P00129000 P 02/12/16 129.0 8.70 10.30
MNST 160212P00130000 P 02/12/16 130.0 9.20 11.30
MNST 160212P00131000 P 02/12/16 131.0 10.20 12.30
MNST 160212P00132000 P 02/12/16 132.0 11.20 13.20
MNST 160212P00133000 P 02/12/16 133.0 12.00 14.20
MNST 160212P00134000 P 02/12/16 134.0 13.10 15.20
MNST 160212P00135000 P 02/12/16 135.0 14.00 16.10
MNST 160212P00136000 P 02/12/16 136.0 15.00 17.80
MNST 160212P00137000 P 02/12/16 137.0 16.00 18.90
MNST 160212P00138000 P 02/12/16 138.0 17.00 19.30
MNST 160212P00139000 P 02/12/16 139.0 18.00 20.80
MNST 160212P00140000 P 02/12/16 140.0 19.00 21.90
MNST 160212P00141000 P 02/12/16 141.0 19.90 22.30
MNST 160212P00142000 P 02/12/16 142.0 20.90 23.40
MNST 160212P00143000 P 02/12/16 143.0 21.90 24.90
MNST 160212P00144000 P 02/12/16 144.0 22.90 25.60
MNST 160212P00145000 P 02/12/16 145.0 23.90 26.30
MNST 160212P00146000 P 02/12/16 146.0 24.70 27.30
MNST 160212P00147000 P 02/12/16 147.0 25.80 28.50
MNST 160212P00148000 P 02/12/16 148.0 26.80 29.20
MNST 160212P00149000 P 02/12/16 149.0 27.90 30.90
MNST 160212P00150000 P 02/12/16 150.0 28.80 31.80
MNST 160212P00152500 P 02/12/16 152.5 31.30 33.70
MNST 160212P00155000 P 02/12/16 155.0 33.80 36.20
MNST 160212P00157500 P 02/12/16 157.5 36.30 38.80
MNST 160212P00160000 P 02/12/16 160.0 38.80 41.30
MNST 160212P00162500 P 02/12/16 162.5 41.30 43.80
MNST 160212P00165000 P 02/12/16 165.0 43.80 46.90
MNST 160212P00167500 P 02/12/16 167.5 46.30 49.30
MNST 160212P00170000 P 02/12/16 170.0 48.80 51.90
MNST 160212P00172500 P 02/12/16 172.5 51.30 54.40
MNST 160212P00175000 P 02/12/16 175.0 53.80 56.80
MNST 160212P00177500 P 02/12/16 177.5 56.30 59.40
MNST 160212P00180000 P 02/12/16 180.0 58.80 61.90
MNST 160212P00182500 P 02/12/16 182.5 61.30 64.40
MNST 160212P00185000 P 02/12/16 185.0 63.80 66.90
MNST 160212P00187500 P 02/12/16 187.5 66.30 69.40
MNST 160212P00190000 P 02/12/16 190.0 68.80 71.90
MNST 160219C00075000 C 02/19/16 75.0 43.10 46.20
MNST 160219C00077500 C 02/19/16 77.5 40.60 43.90
MNST 160219C00080000 C 02/19/16 80.0 38.20 41.30
MNST 160219C00082500 C 02/19/16 82.5 35.70 38.70
MNST 160219C00085000 C 02/19/16 85.0 33.20 36.20
MNST 160219C00087500 C 02/19/16 87.5 30.70 33.70
MNST 160219C00090000 C 02/19/16 90.0 28.20 31.20
MNST 160219C00092500 C 02/19/16 92.5 25.80 28.90
MNST 160219C00095000 C 02/19/16 95.0 23.30 26.20
MNST 160219C00097500 C 02/19/16 97.5 20.80 24.40
MNST 160219C00100000 C 02/19/16 100.0 18.30 21.20
MNST 160219C00105000 C 02/19/16 105.0 13.50 16.40
MNST 160219C00110000 C 02/19/16 110.0 9.90 11.60
MNST 160219C00115000 C 02/19/16 115.0 6.00 7.30
MNST 160219C00116000 C 02/19/16 116.0 5.20 6.60
MNST 160219C00117000 C 02/19/16 117.0 4.60 5.90
MNST 160219C00118000 C 02/19/16 118.0 4.00 5.10
MNST 160219C00119000 C 02/19/16 119.0 3.40 4.20
MNST 160219C00120000 C 02/19/16 120.0 2.95 3.50
MNST 160219C00121000 C 02/19/16 121.0 2.35 3.40
MNST 160219C00122000 C 02/19/16 122.0 2.05 2.95
MNST 160219C00123000 C 02/19/16 123.0 1.45 2.55
MNST 160219C00124000 C 02/19/16 124.0 1.40 1.95
MNST 160219C00125000 C 02/19/16 125.0 1.15 1.60
MNST 160219C00126000 C 02/19/16 126.0 0.95 1.30
MNST 160219C00127000 C 02/19/16 127.0 0.70 1.10
MNST 160219C00128000 C 02/19/16 128.0 0.40 0.90
MNST 160219C00129000 C 02/19/16 129.0 0.20 0.75
MNST 160219C00130000 C 02/19/16 130.0 0.30 0.60
MNST 160219C00131000 C 02/19/16 131.0 0.20 0.50
MNST 160219C00132000 C 02/19/16 132.0 0.00 0.50
MNST 160219C00133000 C 02/19/16 133.0 0.00 0.50
MNST 160219C00134000 C 02/19/16 134.0 0.00 0.50
MNST 160219C00135000 C 02/19/16 135.0 0.00 0.25
MNST 160219C00136000 C 02/19/16 136.0 0.00 0.25
MNST 160219C00137000 C 02/19/16 137.0 0.00 0.25
MNST 160219C00138000 C 02/19/16 138.0 0.00 0.25
MNST 160219C00139000 C 02/19/16 139.0 0.00 0.25
MNST 160219C00140000 C 02/19/16 140.0 0.00 0.25
MNST 160219C00141000 C 02/19/16 141.0 0.00 0.25
MNST 160219C00142000 C 02/19/16 142.0 0.00 0.25
MNST 160219C00143000 C 02/19/16 143.0 0.00 0.20
MNST 160219C00144000 C 02/19/16 144.0 0.00 0.15
MNST 160219C00145000 C 02/19/16 145.0 0.00 0.10
MNST 160219C00146000 C 02/19/16 146.0 0.00 0.50
MNST 160219C00147000 C 02/19/16 147.0 0.00 0.50
MNST 160219C00148000 C 02/19/16 148.0 0.00 0.50
MNST 160219C00149000 C 02/19/16 149.0 0.00 0.50
MNST 160219C00150000 C 02/19/16 150.0 0.00 0.50
MNST 160219C00152500 C 02/19/16 152.5 0.00 0.50
MNST 160219C00155000 C 02/19/16 155.0 0.00 0.50
MNST 160219C00157500 C 02/19/16 157.5 0.00 0.50
MNST 160219C00160000 C 02/19/16 160.0 0.00 0.35
MNST 160219C00162500 C 02/19/16 162.5 0.00 0.50
MNST 160219C00165000 C 02/19/16 165.0 0.00 0.50
MNST 160219C00167500 C 02/19/16 167.5 0.00 0.50
MNST 160219C00170000 C 02/19/16 170.0 0.00 0.50
MNST 160219C00172500 C 02/19/16 172.5 0.00 0.50
MNST 160219C00175000 C 02/19/16 175.0 0.00 0.50
MNST 160219C00177500 C 02/19/16 177.5 0.00 0.50
MNST 160219C00180000 C 02/19/16 180.0 0.00 0.50
MNST 160219C00182500 C 02/19/16 182.5 0.00 0.50
MNST 160219C00185000 C 02/19/16 185.0 0.00 0.50
MNST 160219C00190000 C 02/19/16 190.0 0.00 0.50
MNST 160219C00195000 C 02/19/16 195.0 0.00 0.50
MNST 160219C00200000 C 02/19/16 200.0 0.00 0.50
MNST 160219C00210000 C 02/19/16 210.0 0.00 0.50
MNST 160219C00220000 C 02/19/16 220.0 0.00 0.50
MNST 160219P00075000 P 02/19/16 75.0 0.00 0.50
MNST 160219P00077500 P 02/19/16 77.5 0.00 0.50
MNST 160219P00080000 P 02/19/16 80.0 0.00 0.50
MNST 160219P00082500 P 02/19/16 82.5 0.00 0.50
MNST 160219P00085000 P 02/19/16 85.0 0.00 0.50
MNST 160219P00087500 P 02/19/16 87.5 0.00 0.50
MNST 160219P00090000 P 02/19/16 90.0 0.00 0.50
MNST 160219P00092500 P 02/19/16 92.5 0.00 0.50
MNST 160219P00095000 P 02/19/16 95.0 0.00 0.50
MNST 160219P00097500 P 02/19/16 97.5 0.00 0.50
MNST 160219P00100000 P 02/19/16 100.0 0.05 0.20
MNST 160219P00105000 P 02/19/16 105.0 0.30 0.55
MNST 160219P00110000 P 02/19/16 110.0 0.65 0.90
MNST 160219P00115000 P 02/19/16 115.0 1.60 1.95
MNST 160219P00116000 P 02/19/16 116.0 1.85 2.25
MNST 160219P00117000 P 02/19/16 117.0 2.15 2.65
MNST 160219P00118000 P 02/19/16 118.0 2.60 2.95
MNST 160219P00119000 P 02/19/16 119.0 3.00 3.40
MNST 160219P00120000 P 02/19/16 120.0 3.50 3.90
MNST 160219P00121000 P 02/19/16 121.0 3.80 4.90
MNST 160219P00122000 P 02/19/16 122.0 4.40 5.90
MNST 160219P00123000 P 02/19/16 123.0 5.10 6.90
MNST 160219P00124000 P 02/19/16 124.0 5.70 7.80
MNST 160219P00125000 P 02/19/16 125.0 6.20 7.20
MNST 160219P00126000 P 02/19/16 126.0 7.20 8.00
MNST 160219P00127000 P 02/19/16 127.0 7.70 8.80
MNST 160219P00128000 P 02/19/16 128.0 8.70 9.60
MNST 160219P00129000 P 02/19/16 129.0 9.70 10.50
MNST 160219P00130000 P 02/19/16 130.0 10.50 11.40
MNST 160219P00131000 P 02/19/16 131.0 10.50 12.40
MNST 160219P00132000 P 02/19/16 132.0 11.40 13.30
MNST 160219P00133000 P 02/19/16 133.0 12.30 14.30
MNST 160219P00134000 P 02/19/16 134.0 13.20 15.20
MNST 160219P00135000 P 02/19/16 135.0 14.30 16.20
MNST 160219P00136000 P 02/19/16 136.0 15.20 17.20
MNST 160219P00137000 P 02/19/16 137.0 16.20 18.10
MNST 160219P00138000 P 02/19/16 138.0 17.20 19.10
MNST 160219P00139000 P 02/19/16 139.0 18.20 21.00
MNST 160219P00140000 P 02/19/16 140.0 19.20 21.90
MNST 160219P00141000 P 02/19/16 141.0 20.10 22.90
MNST 160219P00142000 P 02/19/16 142.0 21.10 23.90
MNST 160219P00143000 P 02/19/16 143.0 22.00 24.40
MNST 160219P00144000 P 02/19/16 144.0 22.90 25.40
MNST 160219P00145000 P 02/19/16 145.0 24.80 26.10
MNST 160219P00146000 P 02/19/16 146.0 25.00 27.40
MNST 160219P00147000 P 02/19/16 147.0 25.90 28.40
MNST 160219P00148000 P 02/19/16 148.0 26.90 29.20
MNST 160219P00149000 P 02/19/16 149.0 27.90 30.20
MNST 160219P00150000 P 02/19/16 150.0 29.00 31.30
MNST 160219P00152500 P 02/19/16 152.5 31.40 33.70
MNST 160219P00155000 P 02/19/16 155.0 33.90 36.20
MNST 160219P00157500 P 02/19/16 157.5 36.40 39.30
MNST 160219P00160000 P 02/19/16 160.0 38.90 41.90
MNST 160219P00162500 P 02/19/16 162.5 41.50 44.40
MNST 160219P00165000 P 02/19/16 165.0 43.90 46.90
MNST 160219P00167500 P 02/19/16 167.5 46.40 49.30
MNST 160219P00170000 P 02/19/16 170.0 48.90 51.90
MNST 160219P00172500 P 02/19/16 172.5 51.40 54.40
MNST 160219P00175000 P 02/19/16 175.0 53.90 56.90
MNST 160219P00177500 P 02/19/16 177.5 56.50 59.40
MNST 160219P00180000 P 02/19/16 180.0 58.90 61.90
MNST 160219P00182500 P 02/19/16 182.5 61.50 64.40
MNST 160219P00185000 P 02/19/16 185.0 63.90 66.90
MNST 160219P00190000 P 02/19/16 190.0 69.00 71.90
MNST 160219P00195000 P 02/19/16 195.0 73.80 76.90
MNST 160219P00200000 P 02/19/16 200.0 78.80 81.90
MNST 160219P00210000 P 02/19/16 210.0 88.90 91.90
MNST 160219P00220000 P 02/19/16 220.0 99.00 102.00
MNST 160226C00095000 C 02/26/16 95.0 23.80 26.90
MNST 160226C00100000 C 02/26/16 100.0 19.10 22.20
MNST 160226C00105000 C 02/26/16 105.0 14.50 17.20
MNST 160226C00110000 C 02/26/16 110.0 11.20 13.30
MNST 160226C00115000 C 02/26/16 115.0 8.00 9.40
MNST 160226C00120000 C 02/26/16 120.0 5.30 6.00
MNST 160226C00125000 C 02/26/16 125.0 3.20 4.10
MNST 160226C00128000 C 02/26/16 128.0 2.40 3.20
MNST 160226C00129000 C 02/26/16 129.0 2.20 2.80
MNST 160226C00130000 C 02/26/16 130.0 1.65 2.60
MNST 160226C00131000 C 02/26/16 131.0 1.75 2.40
MNST 160226C00132000 C 02/26/16 132.0 1.50 2.10
MNST 160226C00133000 C 02/26/16 133.0 1.20 1.90
MNST 160226C00134000 C 02/26/16 134.0 0.00 1.90
MNST 160226C00135000 C 02/26/16 135.0 1.05 1.40
MNST 160226C00136000 C 02/26/16 136.0 0.20 1.35
MNST 160226C00137000 C 02/26/16 137.0 0.85 1.15
MNST 160226C00138000 C 02/26/16 138.0 0.75 1.00
MNST 160226C00139000 C 02/26/16 139.0 0.60 1.00
MNST 160226C00140000 C 02/26/16 140.0 0.10 0.95
MNST 160226C00141000 C 02/26/16 141.0 0.05 0.80
MNST 160226C00142000 C 02/26/16 142.0 0.40 0.70
MNST 160226C00143000 C 02/26/16 143.0 0.25 0.65
MNST 160226C00144000 C 02/26/16 144.0 0.00 0.50
MNST 160226C00145000 C 02/26/16 145.0 0.20 0.50
MNST 160226C00146000 C 02/26/16 146.0 0.00 0.50
MNST 160226C00147000 C 02/26/16 147.0 0.00 0.50
MNST 160226C00148000 C 02/26/16 148.0 0.00 0.50
MNST 160226C00149000 C 02/26/16 149.0 0.00 0.50
MNST 160226C00150000 C 02/26/16 150.0 0.00 0.50
MNST 160226C00152500 C 02/26/16 152.5 0.00 0.50
MNST 160226C00155000 C 02/26/16 155.0 0.00 0.50
MNST 160226C00157500 C 02/26/16 157.5 0.00 0.50
MNST 160226C00160000 C 02/26/16 160.0 0.00 0.50
MNST 160226C00162500 C 02/26/16 162.5 0.00 0.50
MNST 160226C00165000 C 02/26/16 165.0 0.00 0.50
MNST 160226C00167500 C 02/26/16 167.5 0.00 0.50
MNST 160226C00170000 C 02/26/16 170.0 0.00 0.50
MNST 160226C00172500 C 02/26/16 172.5 0.00 0.50
MNST 160226C00175000 C 02/26/16 175.0 0.00 0.50
MNST 160226C00180000 C 02/26/16 180.0 0.00 0.50
MNST 160226P00095000 P 02/26/16 95.0 0.40 0.85
MNST 160226P00100000 P 02/26/16 100.0 0.75 1.00
MNST 160226P00105000 P 02/26/16 105.0 1.20 1.65
MNST 160226P00110000 P 02/26/16 110.0 2.15 2.65
MNST 160226P00115000 P 02/26/16 115.0 3.60 4.30
MNST 160226P00120000 P 02/26/16 120.0 5.90 6.50
MNST 160226P00125000 P 02/26/16 125.0 8.30 9.50
MNST 160226P00128000 P 02/26/16 128.0 10.50 12.40
MNST 160226P00129000 P 02/26/16 129.0 11.20 13.20
MNST 160226P00130000 P 02/26/16 130.0 11.10 13.00
MNST 160226P00131000 P 02/26/16 131.0 12.00 13.90
MNST 160226P00132000 P 02/26/16 132.0 13.10 14.70
MNST 160226P00133000 P 02/26/16 133.0 13.90 15.60
MNST 160226P00134000 P 02/26/16 134.0 14.40 16.50
MNST 160226P00135000 P 02/26/16 135.0 15.40 17.50
MNST 160226P00136000 P 02/26/16 136.0 16.30 18.50
MNST 160226P00137000 P 02/26/16 137.0 16.90 18.90
MNST 160226P00138000 P 02/26/16 138.0 17.80 20.60
MNST 160226P00139000 P 02/26/16 139.0 18.70 20.90
MNST 160226P00140000 P 02/26/16 140.0 19.90 21.90
MNST 160226P00141000 P 02/26/16 141.0 20.50 22.90
MNST 160226P00142000 P 02/26/16 142.0 21.40 23.90
MNST 160226P00143000 P 02/26/16 143.0 22.40 24.70
MNST 160226P00144000 P 02/26/16 144.0 23.30 25.80
MNST 160226P00145000 P 02/26/16 145.0 24.20 26.80
MNST 160226P00146000 P 02/26/16 146.0 25.20 27.80
MNST 160226P00147000 P 02/26/16 147.0 26.10 28.80
MNST 160226P00148000 P 02/26/16 148.0 27.10 29.80
MNST 160226P00149000 P 02/26/16 149.0 28.00 30.50
MNST 160226P00150000 P 02/26/16 150.0 28.80 31.60
MNST 160226P00152500 P 02/26/16 152.5 31.50 34.00
MNST 160226P00155000 P 02/26/16 155.0 33.90 37.00
MNST 160226P00157500 P 02/26/16 157.5 36.40 39.00
MNST 160226P00160000 P 02/26/16 160.0 38.90 41.90
MNST 160226P00162500 P 02/26/16 162.5 41.30 44.40
MNST 160226P00165000 P 02/26/16 165.0 43.80 46.90
MNST 160226P00167500 P 02/26/16 167.5 46.30 49.20
MNST 160226P00170000 P 02/26/16 170.0 48.80 51.90
MNST 160226P00172500 P 02/26/16 172.5 51.30 54.20
MNST 160226P00175000 P 02/26/16 175.0 53.80 57.30
MNST 160226P00180000 P 02/26/16 180.0 58.80 61.90
MNST 160304C00095000 C 03/04/16 95.0 24.60 26.00
MNST 160304C00100000 C 03/04/16 100.0 19.80 21.40
MNST 160304C00105000 C 03/04/16 105.0 15.80 17.00
MNST 160304C00110000 C 03/04/16 110.0 12.00 13.10
MNST 160304C00115000 C 03/04/16 115.0 8.90 9.60
MNST 160304C00120000 C 03/04/16 120.0 5.90 6.50
MNST 160304C00123000 C 03/04/16 123.0 4.60 5.10
MNST 160304C00124000 C 03/04/16 124.0 4.30 4.60
MNST 160304C00125000 C 03/04/16 125.0 3.80 4.30
MNST 160304C00126000 C 03/04/16 126.0 3.40 4.20
MNST 160304C00127000 C 03/04/16 127.0 3.20 3.90
MNST 160304C00128000 C 03/04/16 128.0 3.00 3.30
MNST 160304C00129000 C 03/04/16 129.0 2.65 3.00
MNST 160304C00130000 C 03/04/16 130.0 2.40 2.95
MNST 160304C00131000 C 03/04/16 131.0 2.10 2.75
MNST 160304C00132000 C 03/04/16 132.0 1.95 2.40
MNST 160304C00133000 C 03/04/16 133.0 1.80 2.00
MNST 160304C00134000 C 03/04/16 134.0 1.60 1.90
MNST 160304C00135000 C 03/04/16 135.0 1.40 1.65
MNST 160304C00136000 C 03/04/16 136.0 1.25 1.70
MNST 160304C00137000 C 03/04/16 137.0 1.15 1.40
MNST 160304C00138000 C 03/04/16 138.0 1.00 1.40
MNST 160304C00139000 C 03/04/16 139.0 0.90 1.15
MNST 160304C00140000 C 03/04/16 140.0 0.80 1.05
MNST 160304C00141000 C 03/04/16 141.0 0.75 0.90
MNST 160304C00142000 C 03/04/16 142.0 0.65 0.85
MNST 160304C00143000 C 03/04/16 143.0 0.55 0.85
MNST 160304C00144000 C 03/04/16 144.0 0.50 0.75
MNST 160304C00145000 C 03/04/16 145.0 0.45 0.70
MNST 160304C00146000 C 03/04/16 146.0 0.35 0.60
MNST 160304C00147000 C 03/04/16 147.0 0.00 0.50
MNST 160304C00148000 C 03/04/16 148.0 0.00 0.50
MNST 160304C00149000 C 03/04/16 149.0 0.00 0.50
MNST 160304C00150000 C 03/04/16 150.0 0.00 0.50
MNST 160304C00152500 C 03/04/16 152.5 0.00 0.50
MNST 160304C00155000 C 03/04/16 155.0 0.00 0.45
MNST 160304C00157500 C 03/04/16 157.5 0.00 0.40
MNST 160304C00160000 C 03/04/16 160.0 0.00 0.35
MNST 160304C00162500 C 03/04/16 162.5 0.00 0.30
MNST 160304C00165000 C 03/04/16 165.0 0.00 0.30
MNST 160304C00167500 C 03/04/16 167.5 0.00 0.25
MNST 160304C00170000 C 03/04/16 170.0 0.00 0.20
MNST 160304C00175000 C 03/04/16 175.0 0.00 0.15
MNST 160304C00180000 C 03/04/16 180.0 0.00 0.15
MNST 160304P00095000 P 03/04/16 95.0 0.55 1.00
MNST 160304P00100000 P 03/04/16 100.0 1.00 1.25
MNST 160304P00105000 P 03/04/16 105.0 1.70 1.90
MNST 160304P00110000 P 03/04/16 110.0 2.80 2.95
MNST 160304P00115000 P 03/04/16 115.0 4.30 4.60
MNST 160304P00120000 P 03/04/16 120.0 6.60 6.90
MNST 160304P00123000 P 03/04/16 123.0 7.80 8.60
MNST 160304P00124000 P 03/04/16 124.0 8.70 9.20
MNST 160304P00125000 P 03/04/16 125.0 9.10 9.90
MNST 160304P00126000 P 03/04/16 126.0 9.40 10.50
MNST 160304P00127000 P 03/04/16 127.0 10.10 11.20
MNST 160304P00128000 P 03/04/16 128.0 11.40 11.90
MNST 160304P00129000 P 03/04/16 129.0 11.80 12.60
MNST 160304P00130000 P 03/04/16 130.0 12.20 13.50
MNST 160304P00131000 P 03/04/16 131.0 13.00 14.30
MNST 160304P00132000 P 03/04/16 132.0 13.80 15.00
MNST 160304P00133000 P 03/04/16 133.0 14.60 15.80
MNST 160304P00134000 P 03/04/16 134.0 15.40 16.70
MNST 160304P00135000 P 03/04/16 135.0 16.20 17.50
MNST 160304P00136000 P 03/04/16 136.0 17.10 18.30
MNST 160304P00137000 P 03/04/16 137.0 18.00 19.30
MNST 160304P00138000 P 03/04/16 138.0 18.90 20.10
MNST 160304P00139000 P 03/04/16 139.0 19.80 20.90
MNST 160304P00140000 P 03/04/16 140.0 20.70 21.90
MNST 160304P00141000 P 03/04/16 141.0 21.60 22.90
MNST 160304P00142000 P 03/04/16 142.0 22.50 23.70
MNST 160304P00143000 P 03/04/16 143.0 23.50 24.70
MNST 160304P00144000 P 03/04/16 144.0 24.50 25.60
MNST 160304P00145000 P 03/04/16 145.0 25.40 26.60
MNST 160304P00146000 P 03/04/16 146.0 26.40 27.50
MNST 160304P00147000 P 03/04/16 147.0 27.10 28.50
MNST 160304P00148000 P 03/04/16 148.0 27.40 29.60
MNST 160304P00149000 P 03/04/16 149.0 28.30 30.60
MNST 160304P00150000 P 03/04/16 150.0 29.30 31.60
MNST 160304P00152500 P 03/04/16 152.5 31.70 34.00
MNST 160304P00155000 P 03/04/16 155.0 34.00 36.50
MNST 160304P00157500 P 03/04/16 157.5 36.50 38.90
MNST 160304P00160000 P 03/04/16 160.0 38.90 42.00
MNST 160304P00162500 P 03/04/16 162.5 41.40 44.40
MNST 160304P00165000 P 03/04/16 165.0 43.90 47.00
MNST 160304P00167500 P 03/04/16 167.5 46.30 49.40
MNST 160304P00170000 P 03/04/16 170.0 48.80 51.90
MNST 160304P00175000 P 03/04/16 175.0 53.80 56.90
MNST 160304P00180000 P 03/04/16 180.0 58.80 61.90
MNST 160311C00095000 C 03/11/16 95.0 24.70 26.10
MNST 160311C00100000 C 03/11/16 100.0 19.90 21.60
MNST 160311C00105000 C 03/11/16 105.0 16.10 17.30
MNST 160311C00110000 C 03/11/16 110.0 12.40 13.40
MNST 160311C00115000 C 03/11/16 115.0 9.10 10.00
MNST 160311C00120000 C 03/11/16 120.0 6.50 6.90
MNST 160311C00124000 C 03/11/16 124.0 4.80 5.10
MNST 160311C00125000 C 03/11/16 125.0 4.30 4.80
MNST 160311C00126000 C 03/11/16 126.0 3.90 4.60
MNST 160311C00127000 C 03/11/16 127.0 3.60 4.20
MNST 160311C00128000 C 03/11/16 128.0 3.30 3.80
MNST 160311C00129000 C 03/11/16 129.0 3.10 3.50
MNST 160311C00130000 C 03/11/16 130.0 2.75 3.30
MNST 160311C00131000 C 03/11/16 131.0 2.50 2.90
MNST 160311C00132000 C 03/11/16 132.0 2.30 2.70
MNST 160311C00133000 C 03/11/16 133.0 2.05 2.55
MNST 160311C00134000 C 03/11/16 134.0 1.95 2.15
MNST 160311C00135000 C 03/11/16 135.0 1.70 2.10
MNST 160311C00136000 C 03/11/16 136.0 1.55 1.90
MNST 160311C00137000 C 03/11/16 137.0 1.40 1.75
MNST 160311C00138000 C 03/11/16 138.0 1.25 1.60
MNST 160311C00139000 C 03/11/16 139.0 1.15 1.40
MNST 160311C00140000 C 03/11/16 140.0 1.05 1.30
MNST 160311C00141000 C 03/11/16 141.0 0.90 1.20
MNST 160311C00142000 C 03/11/16 142.0 0.85 1.05
MNST 160311C00143000 C 03/11/16 143.0 0.75 1.00
MNST 160311C00144000 C 03/11/16 144.0 0.70 0.90
MNST 160311C00145000 C 03/11/16 145.0 0.60 0.85
MNST 160311C00146000 C 03/11/16 146.0 0.55 0.75
MNST 160311C00147000 C 03/11/16 147.0 0.50 0.70
MNST 160311C00148000 C 03/11/16 148.0 0.20 0.65
MNST 160311C00149000 C 03/11/16 149.0 0.00 0.60
MNST 160311C00150000 C 03/11/16 150.0 0.30 0.55
MNST 160311C00152500 C 03/11/16 152.5 0.00 0.50
MNST 160311C00155000 C 03/11/16 155.0 0.00 0.50
MNST 160311C00157500 C 03/11/16 157.5 0.00 0.45
MNST 160311C00160000 C 03/11/16 160.0 0.00 0.40
MNST 160311C00162500 C 03/11/16 162.5 0.00 0.35
MNST 160311C00165000 C 03/11/16 165.0 0.00 0.30
MNST 160311C00170000 C 03/11/16 170.0 0.00 0.25
MNST 160311C00175000 C 03/11/16 175.0 0.00 0.20
MNST 160311P00095000 P 03/11/16 95.0 0.70 1.00
MNST 160311P00100000 P 03/11/16 100.0 1.20 1.45
MNST 160311P00105000 P 03/11/16 105.0 2.00 2.30
MNST 160311P00110000 P 03/11/16 110.0 3.10 3.50
MNST 160311P00115000 P 03/11/16 115.0 4.80 5.00
MNST 160311P00120000 P 03/11/16 120.0 6.90 7.40
MNST 160311P00124000 P 03/11/16 124.0 9.20 9.70
MNST 160311P00125000 P 03/11/16 125.0 9.70 10.30
MNST 160311P00126000 P 03/11/16 126.0 9.80 11.10
MNST 160311P00127000 P 03/11/16 127.0 10.40 11.70
MNST 160311P00128000 P 03/11/16 128.0 11.10 12.30
MNST 160311P00129000 P 03/11/16 129.0 12.50 13.20
MNST 160311P00130000 P 03/11/16 130.0 12.70 13.90
MNST 160311P00131000 P 03/11/16 131.0 13.20 14.70
MNST 160311P00132000 P 03/11/16 132.0 14.00 15.40
MNST 160311P00133000 P 03/11/16 133.0 14.80 16.10
MNST 160311P00134000 P 03/11/16 134.0 15.60 17.00
MNST 160311P00135000 P 03/11/16 135.0 16.40 17.90
MNST 160311P00136000 P 03/11/16 136.0 17.30 18.70
MNST 160311P00137000 P 03/11/16 137.0 18.10 19.40
MNST 160311P00138000 P 03/11/16 138.0 19.00 20.40
MNST 160311P00139000 P 03/11/16 139.0 19.90 21.30
MNST 160311P00140000 P 03/11/16 140.0 20.80 22.20
MNST 160311P00141000 P 03/11/16 141.0 21.80 23.00
MNST 160311P00142000 P 03/11/16 142.0 22.60 23.90
MNST 160311P00143000 P 03/11/16 143.0 23.70 24.80
MNST 160311P00144000 P 03/11/16 144.0 24.50 25.80
MNST 160311P00145000 P 03/11/16 145.0 25.60 26.70
MNST 160311P00146000 P 03/11/16 146.0 26.40 27.70
MNST 160311P00147000 P 03/11/16 147.0 27.40 28.60
MNST 160311P00148000 P 03/11/16 148.0 28.40 29.50
MNST 160311P00149000 P 03/11/16 149.0 28.60 30.70
MNST 160311P00150000 P 03/11/16 150.0 29.40 31.70
MNST 160311P00152500 P 03/11/16 152.5 31.70 34.20
MNST 160311P00155000 P 03/11/16 155.0 34.10 36.60
MNST 160311P00157500 P 03/11/16 157.5 36.60 39.00
MNST 160311P00160000 P 03/11/16 160.0 39.00 41.90
MNST 160311P00162500 P 03/11/16 162.5 41.50 43.90
MNST 160311P00165000 P 03/11/16 165.0 43.90 46.90
MNST 160311P00170000 P 03/11/16 170.0 48.90 51.80
MNST 160311P00175000 P 03/11/16 175.0 53.80 56.80
MNST 160318C00070000 C 03/18/16 70.0 48.30 51.20
MNST 160318C00075000 C 03/18/16 75.0 43.20 46.20
MNST 160318C00080000 C 03/18/16 80.0 38.50 41.40
MNST 160318C00085000 C 03/18/16 85.0 33.60 36.40
MNST 160318C00090000 C 03/18/16 90.0 28.70 31.50
MNST 160318C00095000 C 03/18/16 95.0 24.90 26.30
MNST 160318C00100000 C 03/18/16 100.0 20.60 21.80
MNST 160318C00105000 C 03/18/16 105.0 16.50 17.60
MNST 160318C00110000 C 03/18/16 110.0 12.80 13.80
MNST 160318C00115000 C 03/18/16 115.0 9.50 10.40
MNST 160318C00120000 C 03/18/16 120.0 7.00 7.20
MNST 160318C00125000 C 03/18/16 125.0 4.80 5.10
MNST 160318C00130000 C 03/18/16 130.0 3.20 3.50
MNST 160318C00135000 C 03/18/16 135.0 2.05 2.25
MNST 160318C00140000 C 03/18/16 140.0 1.25 1.45
MNST 160318C00145000 C 03/18/16 145.0 0.80 1.05
MNST 160318C00150000 C 03/18/16 150.0 0.45 0.70
MNST 160318C00155000 C 03/18/16 155.0 0.25 0.45
MNST 160318C00160000 C 03/18/16 160.0 0.15 0.30
MNST 160318C00165000 C 03/18/16 165.0 0.00 0.35
MNST 160318C00170000 C 03/18/16 170.0 0.00 0.30
MNST 160318C00175000 C 03/18/16 175.0 0.00 0.25
MNST 160318C00180000 C 03/18/16 180.0 0.00 0.20
MNST 160318C00185000 C 03/18/16 185.0 0.00 0.15
MNST 160318C00190000 C 03/18/16 190.0 0.00 0.15
MNST 160318C00195000 C 03/18/16 195.0 0.00 0.10
MNST 160318C00200000 C 03/18/16 200.0 0.00 0.10
MNST 160318C00210000 C 03/18/16 210.0 0.00 0.10
MNST 160318C00220000 C 03/18/16 220.0 0.00 0.10
MNST 160318P00070000 P 03/18/16 70.0 0.00 0.25
MNST 160318P00075000 P 03/18/16 75.0 0.00 0.40
MNST 160318P00080000 P 03/18/16 80.0 0.15 0.35
MNST 160318P00085000 P 03/18/16 85.0 0.20 0.65
MNST 160318P00090000 P 03/18/16 90.0 0.45 0.85
MNST 160318P00095000 P 03/18/16 95.0 0.95 1.05
MNST 160318P00100000 P 03/18/16 100.0 1.40 1.65
MNST 160318P00105000 P 03/18/16 105.0 2.30 2.50
MNST 160318P00110000 P 03/18/16 110.0 3.50 3.70
MNST 160318P00115000 P 03/18/16 115.0 5.20 5.40
MNST 160318P00120000 P 03/18/16 120.0 7.40 7.80
MNST 160318P00125000 P 03/18/16 125.0 10.20 10.70
MNST 160318P00130000 P 03/18/16 130.0 13.50 14.10
MNST 160318P00135000 P 03/18/16 135.0 16.60 18.10
MNST 160318P00140000 P 03/18/16 140.0 21.20 22.30
MNST 160318P00145000 P 03/18/16 145.0 25.60 26.80
MNST 160318P00150000 P 03/18/16 150.0 30.40 31.50
MNST 160318P00155000 P 03/18/16 155.0 34.40 36.50
MNST 160318P00160000 P 03/18/16 160.0 39.30 41.50
MNST 160318P00165000 P 03/18/16 165.0 44.30 46.90
MNST 160318P00170000 P 03/18/16 170.0 49.00 52.00
MNST 160318P00175000 P 03/18/16 175.0 53.90 56.90
MNST 160318P00180000 P 03/18/16 180.0 59.00 61.90
MNST 160318P00185000 P 03/18/16 185.0 64.00 66.90
MNST 160318P00190000 P 03/18/16 190.0 68.80 71.90
MNST 160318P00195000 P 03/18/16 195.0 74.00 76.80
MNST 160318P00200000 P 03/18/16 200.0 78.90 81.90
MNST 160318P00210000 P 03/18/16 210.0 89.00 91.90
MNST 160318P00220000 P 03/18/16 220.0 98.90 101.90
MNST 160324C00080000 C 03/24/16 80.0 38.40 42.00
MNST 160324C00085000 C 03/24/16 85.0 33.60 36.60
MNST 160324C00090000 C 03/24/16 90.0 28.80 31.80
MNST 160324C00095000 C 03/24/16 95.0 24.90 26.40
MNST 160324C00100000 C 03/24/16 100.0 20.70 22.00
MNST 160324C00105000 C 03/24/16 105.0 16.50 17.80
MNST 160324C00110000 C 03/24/16 110.0 12.90 14.00
MNST 160324C00115000 C 03/24/16 115.0 9.70 10.70
MNST 160324C00120000 C 03/24/16 120.0 7.20 7.50
MNST 160324C00121000 C 03/24/16 121.0 6.60 7.10
MNST 160324C00122000 C 03/24/16 122.0 6.10 6.80
MNST 160324C00123000 C 03/24/16 123.0 5.70 6.30
MNST 160324C00124000 C 03/24/16 124.0 5.30 6.00
MNST 160324C00125000 C 03/24/16 125.0 5.00 5.40
MNST 160324C00126000 C 03/24/16 126.0 4.60 5.00
MNST 160324C00127000 C 03/24/16 127.0 4.10 4.90
MNST 160324C00128000 C 03/24/16 128.0 3.80 4.40
MNST 160324C00129000 C 03/24/16 129.0 3.50 4.10
MNST 160324C00130000 C 03/24/16 130.0 3.40 3.70
MNST 160324C00131000 C 03/24/16 131.0 3.00 3.40
MNST 160324C00132000 C 03/24/16 132.0 2.80 3.20
MNST 160324C00133000 C 03/24/16 133.0 2.50 3.20
MNST 160324C00134000 C 03/24/16 134.0 2.30 2.70
MNST 160324C00135000 C 03/24/16 135.0 2.10 2.45
MNST 160324C00136000 C 03/24/16 136.0 2.00 2.25
MNST 160324C00137000 C 03/24/16 137.0 1.75 2.05
MNST 160324C00138000 C 03/24/16 138.0 1.60 2.15
MNST 160324C00139000 C 03/24/16 139.0 1.50 1.90
MNST 160324C00140000 C 03/24/16 140.0 1.35 1.60
MNST 160324C00141000 C 03/24/16 141.0 1.20 1.60
MNST 160324C00142000 C 03/24/16 142.0 1.15 1.35
MNST 160324C00143000 C 03/24/16 143.0 0.95 1.30
MNST 160324C00144000 C 03/24/16 144.0 0.80 1.25
MNST 160324C00145000 C 03/24/16 145.0 0.85 1.10
MNST 160324C00146000 C 03/24/16 146.0 0.75 1.05
MNST 160324C00147000 C 03/24/16 147.0 0.35 0.90
MNST 160324C00148000 C 03/24/16 148.0 0.30 0.90
MNST 160324C00149000 C 03/24/16 149.0 0.40 0.80
MNST 160324C00150000 C 03/24/16 150.0 0.45 0.70
MNST 160324C00152500 C 03/24/16 152.5 0.25 0.60
MNST 160324C00155000 C 03/24/16 155.0 0.05 0.50
MNST 160324C00157500 C 03/24/16 157.5 0.05 0.50
MNST 160324C00160000 C 03/24/16 160.0 0.00 0.50
MNST 160324C00162500 C 03/24/16 162.5 0.00 0.45
MNST 160324C00165000 C 03/24/16 165.0 0.00 0.40
MNST 160324C00170000 C 03/24/16 170.0 0.00 0.35
MNST 160324C00175000 C 03/24/16 175.0 0.00 0.25
MNST 160324P00080000 P 03/24/16 80.0 0.20 0.35
MNST 160324P00085000 P 03/24/16 85.0 0.20 0.80
MNST 160324P00090000 P 03/24/16 90.0 0.50 0.80
MNST 160324P00095000 P 03/24/16 95.0 0.90 1.20
MNST 160324P00100000 P 03/24/16 100.0 1.50 1.80
MNST 160324P00105000 P 03/24/16 105.0 2.45 2.70
MNST 160324P00110000 P 03/24/16 110.0 3.70 4.00
MNST 160324P00115000 P 03/24/16 115.0 5.40 5.70
MNST 160324P00120000 P 03/24/16 120.0 7.60 8.00
MNST 160324P00121000 P 03/24/16 121.0 8.10 8.60
MNST 160324P00122000 P 03/24/16 122.0 8.60 9.20
MNST 160324P00123000 P 03/24/16 123.0 8.70 9.70
MNST 160324P00124000 P 03/24/16 124.0 9.20 10.30
MNST 160324P00125000 P 03/24/16 125.0 10.40 10.90
MNST 160324P00126000 P 03/24/16 126.0 10.80 11.60
MNST 160324P00127000 P 03/24/16 127.0 11.10 12.30
MNST 160324P00128000 P 03/24/16 128.0 11.70 13.00
MNST 160324P00129000 P 03/24/16 129.0 12.70 13.60
MNST 160324P00130000 P 03/24/16 130.0 13.70 14.40
MNST 160324P00131000 P 03/24/16 131.0 14.00 15.20
MNST 160324P00132000 P 03/24/16 132.0 14.40 15.90
MNST 160324P00133000 P 03/24/16 133.0 15.20 16.60
MNST 160324P00134000 P 03/24/16 134.0 16.00 17.30
MNST 160324P00135000 P 03/24/16 135.0 16.80 18.30
MNST 160324P00136000 P 03/24/16 136.0 17.60 19.10
MNST 160324P00137000 P 03/24/16 137.0 18.40 19.90
MNST 160324P00138000 P 03/24/16 138.0 19.30 20.80
MNST 160324P00139000 P 03/24/16 139.0 20.20 21.50
MNST 160324P00140000 P 03/24/16 140.0 21.10 22.50
MNST 160324P00141000 P 03/24/16 141.0 22.00 23.30
MNST 160324P00142000 P 03/24/16 142.0 22.80 24.20
MNST 160324P00143000 P 03/24/16 143.0 23.70 25.00
MNST 160324P00144000 P 03/24/16 144.0 24.70 26.10
MNST 160324P00145000 P 03/24/16 145.0 25.60 27.00
MNST 160324P00146000 P 03/24/16 146.0 26.60 27.80
MNST 160324P00147000 P 03/24/16 147.0 27.60 28.80
MNST 160324P00148000 P 03/24/16 148.0 28.60 29.80
MNST 160324P00149000 P 03/24/16 149.0 29.40 30.70
MNST 160324P00150000 P 03/24/16 150.0 30.40 31.60
MNST 160324P00152500 P 03/24/16 152.5 31.90 34.20
MNST 160324P00155000 P 03/24/16 155.0 34.40 36.60
MNST 160324P00157500 P 03/24/16 157.5 36.20 39.20
MNST 160324P00160000 P 03/24/16 160.0 38.70 41.60
MNST 160324P00162500 P 03/24/16 162.5 41.10 44.60
MNST 160324P00165000 P 03/24/16 165.0 43.50 46.90
MNST 160324P00170000 P 03/24/16 170.0 48.40 51.90
MNST 160324P00175000 P 03/24/16 175.0 53.40 56.80
MNST 160617C00065000 C 06/17/16 65.0 53.60 57.00
MNST 160617C00070000 C 06/17/16 70.0 48.80 51.70
MNST 160617C00075000 C 06/17/16 75.0 44.10 47.50
MNST 160617C00080000 C 06/17/16 80.0 39.40 42.30
MNST 160617C00085000 C 06/17/16 85.0 35.60 37.20
MNST 160617C00090000 C 06/17/16 90.0 31.40 32.90
MNST 160617C00095000 C 06/17/16 95.0 27.30 28.70
MNST 160617C00100000 C 06/17/16 100.0 23.30 24.80
MNST 160617C00105000 C 06/17/16 105.0 19.70 21.10
MNST 160617C00110000 C 06/17/16 110.0 16.80 17.80
MNST 160617C00115000 C 06/17/16 115.0 13.80 14.70
MNST 160617C00120000 C 06/17/16 120.0 11.20 12.00
MNST 160617C00125000 C 06/17/16 125.0 8.90 9.60
MNST 160617C00130000 C 06/17/16 130.0 7.10 7.90
MNST 160617C00135000 C 06/17/16 135.0 5.50 6.40
MNST 160617C00140000 C 06/17/16 140.0 4.20 5.00
MNST 160617C00145000 C 06/17/16 145.0 3.20 3.50
MNST 160617C00150000 C 06/17/16 150.0 1.95 2.70
MNST 160617C00155000 C 06/17/16 155.0 1.35 2.30
MNST 160617C00160000 C 06/17/16 160.0 0.70 1.80
MNST 160617C00165000 C 06/17/16 165.0 0.60 1.60
MNST 160617C00170000 C 06/17/16 170.0 0.60 1.30
MNST 160617C00175000 C 06/17/16 175.0 0.25 1.10
MNST 160617C00180000 C 06/17/16 180.0 0.15 0.90
MNST 160617C00185000 C 06/17/16 185.0 0.10 0.80
MNST 160617C00190000 C 06/17/16 190.0 0.00 0.70
MNST 160617C00195000 C 06/17/16 195.0 0.00 0.50
MNST 160617C00200000 C 06/17/16 200.0 0.00 0.50
MNST 160617C00210000 C 06/17/16 210.0 0.00 0.40
MNST 160617C00220000 C 06/17/16 220.0 0.00 0.35
MNST 160617P00065000 P 06/17/16 65.0 0.05 0.75
MNST 160617P00070000 P 06/17/16 70.0 0.35 0.90
MNST 160617P00075000 P 06/17/16 75.0 0.55 1.35
MNST 160617P00080000 P 06/17/16 80.0 0.90 1.70
MNST 160617P00085000 P 06/17/16 85.0 1.45 2.15
MNST 160617P00090000 P 06/17/16 90.0 2.05 2.80
MNST 160617P00095000 P 06/17/16 95.0 2.70 3.20
MNST 160617P00100000 P 06/17/16 100.0 4.00 4.30
MNST 160617P00105000 P 06/17/16 105.0 5.20 5.80
MNST 160617P00110000 P 06/17/16 110.0 7.10 7.60
MNST 160617P00115000 P 06/17/16 115.0 9.10 9.60
MNST 160617P00120000 P 06/17/16 120.0 11.40 12.00
MNST 160617P00125000 P 06/17/16 125.0 13.90 15.00
MNST 160617P00130000 P 06/17/16 130.0 17.30 18.10
MNST 160617P00135000 P 06/17/16 135.0 20.70 21.50
MNST 160617P00140000 P 06/17/16 140.0 24.00 25.50
MNST 160617P00145000 P 06/17/16 145.0 27.60 29.10
MNST 160617P00150000 P 06/17/16 150.0 31.70 33.40
MNST 160617P00155000 P 06/17/16 155.0 36.10 37.90
MNST 160617P00160000 P 06/17/16 160.0 40.80 42.40
MNST 160617P00165000 P 06/17/16 165.0 45.60 47.10
MNST 160617P00170000 P 06/17/16 170.0 50.40 51.90
MNST 160617P00175000 P 06/17/16 175.0 54.50 56.80
MNST 160617P00180000 P 06/17/16 180.0 59.30 61.80
MNST 160617P00185000 P 06/17/16 185.0 64.10 67.10
MNST 160617P00190000 P 06/17/16 190.0 69.00 72.10
MNST 160617P00195000 P 06/17/16 195.0 73.90 77.00
MNST 160617P00200000 P 06/17/16 200.0 78.80 81.90
MNST 160617P00210000 P 06/17/16 210.0 88.60 91.90
MNST 160617P00220000 P 06/17/16 220.0 98.80 101.80
MNST 160916C00065000 C 09/16/16 65.0 54.30 57.50
MNST 160916C00070000 C 09/16/16 70.0 49.70 52.70
MNST 160916C00075000 C 09/16/16 75.0 45.50 47.30
MNST 160916C00080000 C 09/16/16 80.0 41.20 42.90
MNST 160916C00085000 C 09/16/16 85.0 37.00 38.70
MNST 160916C00090000 C 09/16/16 90.0 32.90 34.60
MNST 160916C00095000 C 09/16/16 95.0 29.00 30.70
MNST 160916C00100000 C 09/16/16 100.0 25.30 27.10
MNST 160916C00105000 C 09/16/16 105.0 21.80 23.70
MNST 160916C00110000 C 09/16/16 110.0 18.70 20.50
MNST 160916C00115000 C 09/16/16 115.0 15.90 17.60
MNST 160916C00120000 C 09/16/16 120.0 13.40 15.00
MNST 160916C00125000 C 09/16/16 125.0 11.00 12.80
MNST 160916C00130000 C 09/16/16 130.0 9.00 10.90
MNST 160916C00135000 C 09/16/16 135.0 7.20 9.20
MNST 160916C00140000 C 09/16/16 140.0 5.70 7.60
MNST 160916C00145000 C 09/16/16 145.0 4.50 6.40
MNST 160916C00150000 C 09/16/16 150.0 3.50 5.20
MNST 160916C00155000 C 09/16/16 155.0 2.75 4.30
MNST 160916C00160000 C 09/16/16 160.0 2.15 3.40
MNST 160916C00165000 C 09/16/16 165.0 1.65 2.80
MNST 160916C00170000 C 09/16/16 170.0 1.25 2.50
MNST 160916C00175000 C 09/16/16 175.0 1.00 2.15
MNST 160916C00180000 C 09/16/16 180.0 0.80 1.90
MNST 160916C00185000 C 09/16/16 185.0 0.55 1.65
MNST 160916C00190000 C 09/16/16 190.0 0.35 1.45
MNST 160916C00195000 C 09/16/16 195.0 0.15 1.25
MNST 160916C00200000 C 09/16/16 200.0 0.15 1.05
MNST 160916C00210000 C 09/16/16 210.0 0.05 0.85
MNST 160916P00065000 P 09/16/16 65.0 0.60 1.35
MNST 160916P00070000 P 09/16/16 70.0 0.90 1.70
MNST 160916P00075000 P 09/16/16 75.0 1.15 2.10
MNST 160916P00080000 P 09/16/16 80.0 1.85 2.70
MNST 160916P00085000 P 09/16/16 85.0 2.40 3.40
MNST 160916P00090000 P 09/16/16 90.0 3.30 4.30
MNST 160916P00095000 P 09/16/16 95.0 4.50 5.40
MNST 160916P00100000 P 09/16/16 100.0 5.60 6.70
MNST 160916P00105000 P 09/16/16 105.0 7.20 8.30
MNST 160916P00110000 P 09/16/16 110.0 9.10 10.10
MNST 160916P00115000 P 09/16/16 115.0 11.20 12.20
MNST 160916P00120000 P 09/16/16 120.0 13.50 14.60
MNST 160916P00125000 P 09/16/16 125.0 16.20 17.40
MNST 160916P00130000 P 09/16/16 130.0 19.30 20.40
MNST 160916P00135000 P 09/16/16 135.0 22.40 23.80
MNST 160916P00140000 P 09/16/16 140.0 26.00 27.30
MNST 160916P00145000 P 09/16/16 145.0 29.60 31.20
MNST 160916P00150000 P 09/16/16 150.0 33.70 35.20
MNST 160916P00155000 P 09/16/16 155.0 37.70 39.30
MNST 160916P00160000 P 09/16/16 160.0 42.00 43.60
MNST 160916P00165000 P 09/16/16 165.0 46.30 48.10
MNST 160916P00170000 P 09/16/16 170.0 50.90 52.70
MNST 160916P00175000 P 09/16/16 175.0 55.70 57.40
MNST 160916P00180000 P 09/16/16 180.0 60.50 62.10
MNST 160916P00185000 P 09/16/16 185.0 65.40 66.80
MNST 160916P00190000 P 09/16/16 190.0 69.30 72.40
MNST 160916P00195000 P 09/16/16 195.0 73.70 77.20
MNST 160916P00200000 P 09/16/16 200.0 79.10 82.20
MNST 160916P00210000 P 09/16/16 210.0 89.00 92.00
MNST 170120C00055000 C 01/20/17 55.0 64.10 67.50
MNST 170120C00060000 C 01/20/17 60.0 59.50 62.60
MNST 170120C00065000 C 01/20/17 65.0 54.90 58.20
MNST 170120C00070000 C 01/20/17 70.0 50.30 53.60
MNST 170120C00075000 C 01/20/17 75.0 45.90 49.30
MNST 170120C00080000 C 01/20/17 80.0 41.70 45.00
MNST 170120C00085000 C 01/20/17 85.0 37.70 41.40
MNST 170120C00090000 C 01/20/17 90.0 33.90 36.70
MNST 170120C00095000 C 01/20/17 95.0 30.30 33.20
MNST 170120C00097500 C 01/20/17 97.5 28.50 31.30
MNST 170120C00100000 C 01/20/17 100.0 26.90 29.70
MNST 170120C00105000 C 01/20/17 105.0 23.90 26.00
MNST 170120C00110000 C 01/20/17 110.0 20.80 23.60
MNST 170120C00115000 C 01/20/17 115.0 18.00 20.90
MNST 170120C00120000 C 01/20/17 120.0 16.60 18.40
MNST 170120C00125000 C 01/20/17 125.0 13.10 15.70
MNST 170120C00130000 C 01/20/17 130.0 11.10 13.80
MNST 170120C00135000 C 01/20/17 135.0 9.40 12.20
MNST 170120C00140000 C 01/20/17 140.0 7.90 10.70
MNST 170120C00145000 C 01/20/17 145.0 6.60 9.00
MNST 170120C00150000 C 01/20/17 150.0 5.60 8.10
MNST 170120C00155000 C 01/20/17 155.0 4.60 6.80
MNST 170120C00160000 C 01/20/17 160.0 5.00 6.30
MNST 170120C00165000 C 01/20/17 165.0 4.40 5.00
MNST 170120C00170000 C 01/20/17 170.0 3.70 4.80
MNST 170120C00175000 C 01/20/17 175.0 3.10 4.50
MNST 170120C00180000 C 01/20/17 180.0 2.60 3.10
MNST 170120C00185000 C 01/20/17 185.0 2.15 3.50
MNST 170120C00190000 C 01/20/17 190.0 1.20 3.50
MNST 170120C00195000 C 01/20/17 195.0 1.10 3.20
MNST 170120C00200000 C 01/20/17 200.0 0.90 2.95
MNST 170120C00210000 C 01/20/17 210.0 0.60 2.45
MNST 170120C00220000 C 01/20/17 220.0 0.35 1.40
MNST 170120C00230000 C 01/20/17 230.0 0.20 1.20
MNST 170120P00055000 P 01/20/17 55.0 0.55 0.95
MNST 170120P00060000 P 01/20/17 60.0 0.60 1.60
MNST 170120P00065000 P 01/20/17 65.0 1.00 2.00
MNST 170120P00070000 P 01/20/17 70.0 1.85 2.55
MNST 170120P00075000 P 01/20/17 75.0 2.20 3.20
MNST 170120P00080000 P 01/20/17 80.0 2.95 4.30
MNST 170120P00085000 P 01/20/17 85.0 3.90 5.40
MNST 170120P00090000 P 01/20/17 90.0 5.10 6.90
MNST 170120P00095000 P 01/20/17 95.0 6.10 8.40
MNST 170120P00097500 P 01/20/17 97.5 7.20 9.20
MNST 170120P00100000 P 01/20/17 100.0 7.60 9.30
MNST 170120P00105000 P 01/20/17 105.0 9.50 12.00
MNST 170120P00110000 P 01/20/17 110.0 11.50 14.00
MNST 170120P00115000 P 01/20/17 115.0 13.90 16.30
MNST 170120P00120000 P 01/20/17 120.0 16.20 18.80
MNST 170120P00125000 P 01/20/17 125.0 18.90 21.70
MNST 170120P00130000 P 01/20/17 130.0 22.10 24.80
MNST 170120P00135000 P 01/20/17 135.0 25.10 28.10
MNST 170120P00140000 P 01/20/17 140.0 28.60 31.60
MNST 170120P00145000 P 01/20/17 145.0 32.10 35.20
MNST 170120P00150000 P 01/20/17 150.0 35.90 38.80
MNST 170120P00155000 P 01/20/17 155.0 39.70 42.80
MNST 170120P00160000 P 01/20/17 160.0 43.80 47.00
MNST 170120P00165000 P 01/20/17 165.0 48.10 50.40
MNST 170120P00170000 P 01/20/17 170.0 52.40 54.80
MNST 170120P00175000 P 01/20/17 175.0 56.90 59.20
MNST 170120P00180000 P 01/20/17 180.0 61.20 63.80
MNST 170120P00185000 P 01/20/17 185.0 65.70 68.40
MNST 170120P00190000 P 01/20/17 190.0 70.30 73.00
MNST 170120P00195000 P 01/20/17 195.0 74.90 78.00
MNST 170120P00200000 P 01/20/17 200.0 79.70 82.70
MNST 170120P00210000 P 01/20/17 210.0 89.40 92.20
MNST 170120P00220000 P 01/20/17 220.0 98.60 102.40
MNST 170120P00230000 P 01/20/17 230.0 108.30 112.20
MNST 180119C00065000 C 01/19/18 65.0 57.70 60.80
MNST 180119C00070000 C 01/19/18 70.0 53.70 57.20
MNST 180119C00075000 C 01/19/18 75.0 48.60 52.50
MNST 180119C00080000 C 01/19/18 80.0 46.30 49.70
MNST 180119C00085000 C 01/19/18 85.0 41.40 45.50
MNST 180119C00090000 C 01/19/18 90.0 39.30 42.70
MNST 180119C00095000 C 01/19/18 95.0 36.10 38.50
MNST 180119C00100000 C 01/19/18 100.0 33.10 35.40
MNST 180119C00105000 C 01/19/18 105.0 30.30 33.50
MNST 180119C00110000 C 01/19/18 110.0 26.60 29.90
MNST 180119C00115000 C 01/19/18 115.0 24.20 27.50
MNST 180119C00120000 C 01/19/18 120.0 22.70 25.10
MNST 180119C00125000 C 01/19/18 125.0 20.50 22.60
MNST 180119C00130000 C 01/19/18 130.0 18.30 20.90
MNST 180119C00135000 C 01/19/18 135.0 16.50 19.20
MNST 180119C00140000 C 01/19/18 140.0 14.70 17.20
MNST 180119C00145000 C 01/19/18 145.0 13.10 15.80
MNST 180119C00150000 C 01/19/18 150.0 11.50 13.50
MNST 180119C00155000 C 01/19/18 155.0 10.30 13.20
MNST 180119C00160000 C 01/19/18 160.0 8.80 12.90
MNST 180119C00165000 C 01/19/18 165.0 8.10 10.80
MNST 180119C00170000 C 01/19/18 170.0 7.20 10.10
MNST 180119C00175000 C 01/19/18 175.0 6.20 9.10
MNST 180119C00180000 C 01/19/18 180.0 5.80 8.80
MNST 180119C00185000 C 01/19/18 185.0 5.20 7.40
MNST 180119C00190000 C 01/19/18 190.0 4.40 6.90
MNST 180119C00195000 C 01/19/18 195.0 3.90 6.30
MNST 180119C00200000 C 01/19/18 200.0 3.80 5.40
MNST 180119C00210000 C 01/19/18 210.0 3.00 4.60
MNST 180119C00220000 C 01/19/18 220.0 2.40 4.00
MNST 180119C00230000 C 01/19/18 230.0 1.95 4.10
MNST 180119P00065000 P 01/19/18 65.0 2.65 4.30
MNST 180119P00070000 P 01/19/18 70.0 3.60 6.20
MNST 180119P00075000 P 01/19/18 75.0 4.70 6.60
MNST 180119P00080000 P 01/19/18 80.0 5.90 8.00
MNST 180119P00085000 P 01/19/18 85.0 7.30 9.50
MNST 180119P00090000 P 01/19/18 90.0 8.90 11.40
MNST 180119P00095000 P 01/19/18 95.0 10.70 13.20
MNST 180119P00100000 P 01/19/18 100.0 12.60 15.20
MNST 180119P00105000 P 01/19/18 105.0 14.80 17.20
MNST 180119P00110000 P 01/19/18 110.0 17.10 19.40
MNST 180119P00115000 P 01/19/18 115.0 19.60 21.80
MNST 180119P00120000 P 01/19/18 120.0 21.40 24.40
MNST 180119P00125000 P 01/19/18 125.0 24.20 27.00
MNST 180119P00130000 P 01/19/18 130.0 27.30 29.80
MNST 180119P00135000 P 01/19/18 135.0 30.50 32.80
MNST 180119P00140000 P 01/19/18 140.0 33.80 37.90
MNST 180119P00145000 P 01/19/18 145.0 37.10 39.40
MNST 180119P00150000 P 01/19/18 150.0 40.80 42.80
MNST 180119P00155000 P 01/19/18 155.0 44.50 46.40
MNST 180119P00160000 P 01/19/18 160.0 48.20 52.30
MNST 180119P00165000 P 01/19/18 165.0 52.10 54.60
MNST 180119P00170000 P 01/19/18 170.0 56.10 58.40
MNST 180119P00175000 P 01/19/18 175.0 60.30 62.60
MNST 180119P00180000 P 01/19/18 180.0 64.30 66.80
MNST 180119P00185000 P 01/19/18 185.0 68.60 71.00
MNST 180119P00190000 P 01/19/18 190.0 73.00 75.40
MNST 180119P00195000 P 01/19/18 195.0 77.50 79.80
MNST 180119P00200000 P 01/19/18 200.0 81.50 85.80
MNST 180119P00210000 P 01/19/18 210.0 91.00 93.40
MNST 180119P00220000 P 01/19/18 220.0 101.00 103.00
MNST 180119P00230000 P 01/19/18 230.0 109.50 113.40

OPRA data is delayed 15 minutes.