Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-21)Premium Content

Monster Beverage Corporation (MNST)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 170818C00030000 C 08/18/17 30.0 23.70 24.90
MNST 170818C00035000 C 08/18/17 35.0 18.70 20.00
MNST 170818C00040000 C 08/18/17 40.0 13.70 14.60
MNST 170818C00042000 C 08/18/17 42.0 12.00 12.70
MNST 170818C00043000 C 08/18/17 43.0 11.00 11.70
MNST 170818C00043500 C 08/18/17 43.5 10.10 11.10
MNST 170818C00044000 C 08/18/17 44.0 10.00 10.50
MNST 170818C00044500 C 08/18/17 44.5 9.10 10.20
MNST 170818C00045000 C 08/18/17 45.0 9.00 9.50
MNST 170818C00045500 C 08/18/17 45.5 8.30 9.10
MNST 170818C00046000 C 08/18/17 46.0 8.00 8.60
MNST 170818C00046500 C 08/18/17 46.5 7.30 8.10
MNST 170818C00047000 C 08/18/17 47.0 7.10 7.40
MNST 170818C00047500 C 08/18/17 47.5 6.60 7.10
MNST 170818C00048000 C 08/18/17 48.0 6.10 6.50
MNST 170818C00048500 C 08/18/17 48.5 5.70 5.90
MNST 170818C00049000 C 08/18/17 49.0 5.00 5.50
MNST 170818C00049500 C 08/18/17 49.5 4.50 4.90
MNST 170818C00050000 C 08/18/17 50.0 4.20 4.50
MNST 170818C00050500 C 08/18/17 50.5 3.70 3.90
MNST 170818C00051000 C 08/18/17 51.0 3.20 3.50
MNST 170818C00051500 C 08/18/17 51.5 2.75 2.90
MNST 170818C00052000 C 08/18/17 52.0 2.15 2.45
MNST 170818C00052500 C 08/18/17 52.5 1.70 1.95
MNST 170818C00053000 C 08/18/17 53.0 1.25 1.40
MNST 170818C00053500 C 08/18/17 53.5 0.80 1.00
MNST 170818C00054000 C 08/18/17 54.0 0.45 0.55
MNST 170818C00054500 C 08/18/17 54.5 0.20 0.30
MNST 170818C00055000 C 08/18/17 55.0 0.05 0.15
MNST 170818C00055500 C 08/18/17 55.5 0.00 0.05
MNST 170818C00056000 C 08/18/17 56.0 0.00 0.05
MNST 170818C00056500 C 08/18/17 56.5 0.00 0.05
MNST 170818C00057000 C 08/18/17 57.0 0.00 0.05
MNST 170818C00057500 C 08/18/17 57.5 0.00 0.05
MNST 170818C00058000 C 08/18/17 58.0 0.00 0.05
MNST 170818C00058500 C 08/18/17 58.5 0.00 0.05
MNST 170818C00059000 C 08/18/17 59.0 0.00 0.05
MNST 170818C00060000 C 08/18/17 60.0 0.00 0.05
MNST 170818C00065000 C 08/18/17 65.0 0.00 0.05
MNST 170818C00070000 C 08/18/17 70.0 0.00 0.05
MNST 170818C00075000 C 08/18/17 75.0 0.00 0.05
MNST 170818P00030000 P 08/18/17 30.0 0.00 0.05
MNST 170818P00035000 P 08/18/17 35.0 0.00 0.05
MNST 170818P00040000 P 08/18/17 40.0 0.00 0.05
MNST 170818P00042000 P 08/18/17 42.0 0.00 0.05
MNST 170818P00043000 P 08/18/17 43.0 0.00 0.05
MNST 170818P00043500 P 08/18/17 43.5 0.00 0.05
MNST 170818P00044000 P 08/18/17 44.0 0.00 0.05
MNST 170818P00044500 P 08/18/17 44.5 0.00 0.05
MNST 170818P00045000 P 08/18/17 45.0 0.00 0.05
MNST 170818P00045500 P 08/18/17 45.5 0.00 0.05
MNST 170818P00046000 P 08/18/17 46.0 0.00 0.05
MNST 170818P00046500 P 08/18/17 46.5 0.00 0.05
MNST 170818P00047000 P 08/18/17 47.0 0.00 0.05
MNST 170818P00047500 P 08/18/17 47.5 0.00 0.05
MNST 170818P00048000 P 08/18/17 48.0 0.00 0.05
MNST 170818P00048500 P 08/18/17 48.5 0.00 0.05
MNST 170818P00049000 P 08/18/17 49.0 0.00 0.05
MNST 170818P00049500 P 08/18/17 49.5 0.00 0.05
MNST 170818P00050000 P 08/18/17 50.0 0.00 0.05
MNST 170818P00050500 P 08/18/17 50.5 0.00 0.05
MNST 170818P00051000 P 08/18/17 51.0 0.00 0.05
MNST 170818P00051500 P 08/18/17 51.5 0.00 0.05
MNST 170818P00052000 P 08/18/17 52.0 0.00 0.05
MNST 170818P00052500 P 08/18/17 52.5 0.00 0.05
MNST 170818P00053000 P 08/18/17 53.0 0.00 0.05
MNST 170818P00053500 P 08/18/17 53.5 0.05 0.10
MNST 170818P00054000 P 08/18/17 54.0 0.15 0.25
MNST 170818P00054500 P 08/18/17 54.5 0.35 0.50
MNST 170818P00055000 P 08/18/17 55.0 0.70 0.85
MNST 170818P00055500 P 08/18/17 55.5 1.05 1.30
MNST 170818P00056000 P 08/18/17 56.0 1.50 1.80
MNST 170818P00056500 P 08/18/17 56.5 2.10 2.50
MNST 170818P00057000 P 08/18/17 57.0 2.60 2.80
MNST 170818P00057500 P 08/18/17 57.5 3.10 3.30
MNST 170818P00058000 P 08/18/17 58.0 3.50 3.80
MNST 170818P00058500 P 08/18/17 58.5 4.10 4.30
MNST 170818P00059000 P 08/18/17 59.0 4.60 4.80
MNST 170818P00060000 P 08/18/17 60.0 5.60 5.80
MNST 170818P00065000 P 08/18/17 65.0 10.40 10.90
MNST 170818P00070000 P 08/18/17 70.0 15.10 16.40
MNST 170818P00075000 P 08/18/17 75.0 20.00 21.50
MNST 170825C00030000 C 08/25/17 30.0 23.90 25.10
MNST 170825C00035000 C 08/25/17 35.0 17.20 20.00
MNST 170825C00040000 C 08/25/17 40.0 13.20 15.00
MNST 170825C00042000 C 08/25/17 42.0 12.00 13.60
MNST 170825C00042500 C 08/25/17 42.5 11.30 13.00
MNST 170825C00043000 C 08/25/17 43.0 10.90 11.70
MNST 170825C00043500 C 08/25/17 43.5 10.40 11.80
MNST 170825C00044000 C 08/25/17 44.0 9.40 11.50
MNST 170825C00044500 C 08/25/17 44.5 9.40 10.80
MNST 170825C00045000 C 08/25/17 45.0 7.80 9.90
MNST 170825C00045500 C 08/25/17 45.5 7.10 10.70
MNST 170825C00046000 C 08/25/17 46.0 7.90 9.80
MNST 170825C00046500 C 08/25/17 46.5 7.50 8.20
MNST 170825C00047000 C 08/25/17 47.0 6.90 7.90
MNST 170825C00047500 C 08/25/17 47.5 6.70 7.30
MNST 170825C00048000 C 08/25/17 48.0 6.20 6.50
MNST 170825C00048500 C 08/25/17 48.5 5.70 6.40
MNST 170825C00049000 C 08/25/17 49.0 5.20 5.50
MNST 170825C00049500 C 08/25/17 49.5 4.70 5.00
MNST 170825C00050000 C 08/25/17 50.0 4.20 4.50
MNST 170825C00050500 C 08/25/17 50.5 3.70 4.00
MNST 170825C00051000 C 08/25/17 51.0 2.80 3.50
MNST 170825C00051500 C 08/25/17 51.5 2.80 3.00
MNST 170825C00052000 C 08/25/17 52.0 2.30 2.55
MNST 170825C00052500 C 08/25/17 52.5 1.85 2.10
MNST 170825C00053000 C 08/25/17 53.0 1.45 1.65
MNST 170825C00053500 C 08/25/17 53.5 1.05 1.25
MNST 170825C00054000 C 08/25/17 54.0 0.75 0.90
MNST 170825C00054500 C 08/25/17 54.5 0.50 0.60
MNST 170825C00055000 C 08/25/17 55.0 0.30 0.45
MNST 170825C00055500 C 08/25/17 55.5 0.15 0.30
MNST 170825C00056000 C 08/25/17 56.0 0.05 0.15
MNST 170825C00056500 C 08/25/17 56.5 0.00 0.10
MNST 170825C00057500 C 08/25/17 57.5 0.00 0.05
MNST 170825C00058500 C 08/25/17 58.5 0.00 0.05
MNST 170825C00059000 C 08/25/17 59.0 0.00 0.05
MNST 170825C00060000 C 08/25/17 60.0 0.00 0.05
MNST 170825C00061000 C 08/25/17 61.0 0.00 0.05
MNST 170825C00065000 C 08/25/17 65.0 0.00 0.05
MNST 170825C00070000 C 08/25/17 70.0 0.00 0.05
MNST 170825C00075000 C 08/25/17 75.0 0.00 0.05
MNST 170825P00030000 P 08/25/17 30.0 0.00 0.05
MNST 170825P00035000 P 08/25/17 35.0 0.00 0.05
MNST 170825P00040000 P 08/25/17 40.0 0.00 0.05
MNST 170825P00042000 P 08/25/17 42.0 0.00 0.05
MNST 170825P00042500 P 08/25/17 42.5 0.00 0.05
MNST 170825P00043000 P 08/25/17 43.0 0.00 0.05
MNST 170825P00043500 P 08/25/17 43.5 0.00 0.05
MNST 170825P00044000 P 08/25/17 44.0 0.00 0.05
MNST 170825P00044500 P 08/25/17 44.5 0.00 0.05
MNST 170825P00045000 P 08/25/17 45.0 0.00 0.05
MNST 170825P00045500 P 08/25/17 45.5 0.00 0.05
MNST 170825P00046000 P 08/25/17 46.0 0.00 0.05
MNST 170825P00046500 P 08/25/17 46.5 0.00 0.05
MNST 170825P00047000 P 08/25/17 47.0 0.00 0.05
MNST 170825P00047500 P 08/25/17 47.5 0.00 0.05
MNST 170825P00048000 P 08/25/17 48.0 0.00 0.05
MNST 170825P00048500 P 08/25/17 48.5 0.00 0.05
MNST 170825P00049000 P 08/25/17 49.0 0.00 0.05
MNST 170825P00049500 P 08/25/17 49.5 0.00 0.05
MNST 170825P00050000 P 08/25/17 50.0 0.00 0.05
MNST 170825P00050500 P 08/25/17 50.5 0.00 0.05
MNST 170825P00051000 P 08/25/17 51.0 0.00 0.10
MNST 170825P00051500 P 08/25/17 51.5 0.00 0.10
MNST 170825P00052000 P 08/25/17 52.0 0.05 0.15
MNST 170825P00052500 P 08/25/17 52.5 0.10 0.20
MNST 170825P00053000 P 08/25/17 53.0 0.15 0.25
MNST 170825P00053500 P 08/25/17 53.5 0.30 0.35
MNST 170825P00054000 P 08/25/17 54.0 0.45 0.55
MNST 170825P00054500 P 08/25/17 54.5 0.70 0.80
MNST 170825P00055000 P 08/25/17 55.0 0.95 1.10
MNST 170825P00055500 P 08/25/17 55.5 1.30 1.50
MNST 170825P00056000 P 08/25/17 56.0 1.70 2.00
MNST 170825P00056500 P 08/25/17 56.5 2.15 2.35
MNST 170825P00057500 P 08/25/17 57.5 3.10 3.80
MNST 170825P00058500 P 08/25/17 58.5 4.00 4.40
MNST 170825P00059000 P 08/25/17 59.0 4.60 4.80
MNST 170825P00060000 P 08/25/17 60.0 5.50 5.80
MNST 170825P00061000 P 08/25/17 61.0 6.60 6.80
MNST 170825P00065000 P 08/25/17 65.0 10.30 12.10
MNST 170825P00070000 P 08/25/17 70.0 15.30 16.70
MNST 170825P00075000 P 08/25/17 75.0 20.30 21.10
MNST 170901C00030000 C 09/01/17 30.0 23.60 25.20
MNST 170901C00035000 C 09/01/17 35.0 18.90 20.30
MNST 170901C00040000 C 09/01/17 40.0 13.90 15.40
MNST 170901C00043500 C 09/01/17 43.5 9.70 12.10
MNST 170901C00044000 C 09/01/17 44.0 9.20 10.80
MNST 170901C00044500 C 09/01/17 44.5 9.50 11.00
MNST 170901C00045000 C 09/01/17 45.0 8.30 9.80
MNST 170901C00045500 C 09/01/17 45.5 8.40 9.40
MNST 170901C00046000 C 09/01/17 46.0 7.20 9.20
MNST 170901C00046500 C 09/01/17 46.5 6.70 8.60
MNST 170901C00047000 C 09/01/17 47.0 7.20 7.50
MNST 170901C00047500 C 09/01/17 47.5 6.70 7.00
MNST 170901C00048000 C 09/01/17 48.0 5.70 6.50
MNST 170901C00048500 C 09/01/17 48.5 5.60 6.00
MNST 170901C00049000 C 09/01/17 49.0 5.20 5.50
MNST 170901C00049500 C 09/01/17 49.5 4.70 5.00
MNST 170901C00050000 C 09/01/17 50.0 3.90 4.50
MNST 170901C00050500 C 09/01/17 50.5 3.80 4.10
MNST 170901C00051000 C 09/01/17 51.0 3.30 3.60
MNST 170901C00051500 C 09/01/17 51.5 2.85 3.10
MNST 170901C00052000 C 09/01/17 52.0 2.45 2.65
MNST 170901C00052500 C 09/01/17 52.5 2.00 2.25
MNST 170901C00053000 C 09/01/17 53.0 1.65 1.80
MNST 170901C00053500 C 09/01/17 53.5 1.30 1.45
MNST 170901C00054000 C 09/01/17 54.0 1.00 1.15
MNST 170901C00054500 C 09/01/17 54.5 0.70 0.80
MNST 170901C00055000 C 09/01/17 55.0 0.50 0.55
MNST 170901C00055500 C 09/01/17 55.5 0.35 0.55
MNST 170901C00056000 C 09/01/17 56.0 0.20 0.35
MNST 170901C00056500 C 09/01/17 56.5 0.10 0.25
MNST 170901C00057000 C 09/01/17 57.0 0.05 0.20
MNST 170901C00057500 C 09/01/17 57.5 0.05 0.15
MNST 170901C00058500 C 09/01/17 58.5 0.00 0.10
MNST 170901C00059000 C 09/01/17 59.0 0.00 0.05
MNST 170901C00060000 C 09/01/17 60.0 0.00 0.05
MNST 170901C00061000 C 09/01/17 61.0 0.00 0.05
MNST 170901C00065000 C 09/01/17 65.0 0.00 0.05
MNST 170901C00070000 C 09/01/17 70.0 0.00 0.05
MNST 170901C00075000 C 09/01/17 75.0 0.00 0.05
MNST 170901P00030000 P 09/01/17 30.0 0.00 0.05
MNST 170901P00035000 P 09/01/17 35.0 0.00 0.05
MNST 170901P00040000 P 09/01/17 40.0 0.00 0.05
MNST 170901P00043500 P 09/01/17 43.5 0.00 0.05
MNST 170901P00044000 P 09/01/17 44.0 0.00 0.05
MNST 170901P00044500 P 09/01/17 44.5 0.00 0.05
MNST 170901P00045000 P 09/01/17 45.0 0.00 0.05
MNST 170901P00045500 P 09/01/17 45.5 0.00 0.05
MNST 170901P00046000 P 09/01/17 46.0 0.00 0.05
MNST 170901P00046500 P 09/01/17 46.5 0.00 0.05
MNST 170901P00047000 P 09/01/17 47.0 0.00 0.05
MNST 170901P00047500 P 09/01/17 47.5 0.00 0.05
MNST 170901P00048000 P 09/01/17 48.0 0.00 0.05
MNST 170901P00048500 P 09/01/17 48.5 0.00 0.05
MNST 170901P00049000 P 09/01/17 49.0 0.00 0.05
MNST 170901P00049500 P 09/01/17 49.5 0.00 0.10
MNST 170901P00050000 P 09/01/17 50.0 0.00 0.10
MNST 170901P00050500 P 09/01/17 50.5 0.05 0.10
MNST 170901P00051000 P 09/01/17 51.0 0.05 0.15
MNST 170901P00051500 P 09/01/17 51.5 0.10 0.20
MNST 170901P00052000 P 09/01/17 52.0 0.15 0.25
MNST 170901P00052500 P 09/01/17 52.5 0.25 0.35
MNST 170901P00053000 P 09/01/17 53.0 0.35 0.45
MNST 170901P00053500 P 09/01/17 53.5 0.45 0.60
MNST 170901P00054000 P 09/01/17 54.0 0.65 0.80
MNST 170901P00054500 P 09/01/17 54.5 0.90 1.10
MNST 170901P00055000 P 09/01/17 55.0 1.15 1.30
MNST 170901P00055500 P 09/01/17 55.5 1.45 1.65
MNST 170901P00056000 P 09/01/17 56.0 1.85 2.10
MNST 170901P00056500 P 09/01/17 56.5 2.25 2.45
MNST 170901P00057000 P 09/01/17 57.0 2.65 2.90
MNST 170901P00057500 P 09/01/17 57.5 3.10 3.40
MNST 170901P00058500 P 09/01/17 58.5 4.10 4.80
MNST 170901P00059000 P 09/01/17 59.0 4.60 4.90
MNST 170901P00060000 P 09/01/17 60.0 5.50 5.80
MNST 170901P00061000 P 09/01/17 61.0 6.50 6.80
MNST 170901P00065000 P 09/01/17 65.0 10.60 11.80
MNST 170901P00070000 P 09/01/17 70.0 14.60 16.60
MNST 170901P00075000 P 09/01/17 75.0 20.40 21.30
MNST 170908C00040000 C 09/08/17 40.0 13.50 14.80
MNST 170908C00045000 C 09/08/17 45.0 8.50 10.10
MNST 170908C00046000 C 09/08/17 46.0 8.30 9.90
MNST 170908C00047000 C 09/08/17 47.0 7.30 7.80
MNST 170908C00047500 C 09/08/17 47.5 6.70 7.00
MNST 170908C00048000 C 09/08/17 48.0 6.10 6.60
MNST 170908C00048500 C 09/08/17 48.5 5.70 6.10
MNST 170908C00049000 C 09/08/17 49.0 5.10 6.20
MNST 170908C00049500 C 09/08/17 49.5 4.70 5.00
MNST 170908C00050000 C 09/08/17 50.0 4.30 4.60
MNST 170908C00050500 C 09/08/17 50.5 3.80 4.10
MNST 170908C00051000 C 09/08/17 51.0 3.40 3.60
MNST 170908C00051500 C 09/08/17 51.5 2.95 3.20
MNST 170908C00052000 C 09/08/17 52.0 2.55 2.75
MNST 170908C00052500 C 09/08/17 52.5 2.10 2.35
MNST 170908C00053000 C 09/08/17 53.0 1.75 2.00
MNST 170908C00053500 C 09/08/17 53.5 1.45 1.60
MNST 170908C00054000 C 09/08/17 54.0 1.10 1.30
MNST 170908C00054500 C 09/08/17 54.5 0.85 1.05
MNST 170908C00055000 C 09/08/17 55.0 0.65 0.85
MNST 170908C00055500 C 09/08/17 55.5 0.45 0.65
MNST 170908C00056000 C 09/08/17 56.0 0.30 0.50
MNST 170908C00056500 C 09/08/17 56.5 0.20 0.35
MNST 170908C00057000 C 09/08/17 57.0 0.10 0.25
MNST 170908C00057500 C 09/08/17 57.5 0.05 0.20
MNST 170908C00058000 C 09/08/17 58.0 0.05 0.15
MNST 170908C00058500 C 09/08/17 58.5 0.05 0.10
MNST 170908C00059000 C 09/08/17 59.0 0.05 0.10
MNST 170908C00059500 C 09/08/17 59.5 0.00 0.05
MNST 170908C00060000 C 09/08/17 60.0 0.00 0.05
MNST 170908C00060500 C 09/08/17 60.5 0.00 0.05
MNST 170908C00061000 C 09/08/17 61.0 0.00 0.05
MNST 170908C00065000 C 09/08/17 65.0 0.00 0.05
MNST 170908P00040000 P 09/08/17 40.0 0.00 0.05
MNST 170908P00045000 P 09/08/17 45.0 0.00 0.05
MNST 170908P00046000 P 09/08/17 46.0 0.00 0.05
MNST 170908P00047000 P 09/08/17 47.0 0.00 0.05
MNST 170908P00047500 P 09/08/17 47.5 0.00 0.05
MNST 170908P00048000 P 09/08/17 48.0 0.00 0.05
MNST 170908P00048500 P 09/08/17 48.5 0.00 0.10
MNST 170908P00049000 P 09/08/17 49.0 0.00 0.10
MNST 170908P00049500 P 09/08/17 49.5 0.00 0.10
MNST 170908P00050000 P 09/08/17 50.0 0.05 0.15
MNST 170908P00050500 P 09/08/17 50.5 0.05 0.15
MNST 170908P00051000 P 09/08/17 51.0 0.10 0.20
MNST 170908P00051500 P 09/08/17 51.5 0.15 0.30
MNST 170908P00052000 P 09/08/17 52.0 0.20 0.35
MNST 170908P00052500 P 09/08/17 52.5 0.30 0.45
MNST 170908P00053000 P 09/08/17 53.0 0.45 0.60
MNST 170908P00053500 P 09/08/17 53.5 0.60 0.75
MNST 170908P00054000 P 09/08/17 54.0 0.75 0.95
MNST 170908P00054500 P 09/08/17 54.5 1.00 1.20
MNST 170908P00055000 P 09/08/17 55.0 1.25 1.45
MNST 170908P00055500 P 09/08/17 55.5 1.60 1.75
MNST 170908P00056000 P 09/08/17 56.0 1.95 2.15
MNST 170908P00056500 P 09/08/17 56.5 2.35 2.65
MNST 170908P00057000 P 09/08/17 57.0 2.75 2.95
MNST 170908P00057500 P 09/08/17 57.5 3.20 3.40
MNST 170908P00058000 P 09/08/17 58.0 3.60 3.90
MNST 170908P00058500 P 09/08/17 58.5 4.10 4.40
MNST 170908P00059000 P 09/08/17 59.0 4.60 5.10
MNST 170908P00059500 P 09/08/17 59.5 5.10 5.30
MNST 170908P00060000 P 09/08/17 60.0 5.60 5.80
MNST 170908P00060500 P 09/08/17 60.5 6.10 6.30
MNST 170908P00061000 P 09/08/17 61.0 6.60 7.10
MNST 170908P00065000 P 09/08/17 65.0 10.60 11.10
MNST 170915C00022500 C 09/15/17 22.5 31.00 33.00
MNST 170915C00025000 C 09/15/17 25.0 27.90 30.60
MNST 170915C00030000 C 09/15/17 30.0 22.80 25.80
MNST 170915C00035000 C 09/15/17 35.0 18.20 19.70
MNST 170915C00040000 C 09/15/17 40.0 13.60 14.90
MNST 170915C00045000 C 09/15/17 45.0 9.20 9.70
MNST 170915C00050000 C 09/15/17 50.0 4.40 4.80
MNST 170915C00055000 C 09/15/17 55.0 0.80 0.90
MNST 170915C00060000 C 09/15/17 60.0 0.05 0.10
MNST 170915C00065000 C 09/15/17 65.0 0.00 0.05
MNST 170915C00070000 C 09/15/17 70.0 0.00 0.05
MNST 170915P00022500 P 09/15/17 22.5 0.00 0.05
MNST 170915P00025000 P 09/15/17 25.0 0.00 0.05
MNST 170915P00030000 P 09/15/17 30.0 0.00 0.05
MNST 170915P00035000 P 09/15/17 35.0 0.00 0.05
MNST 170915P00040000 P 09/15/17 40.0 0.00 0.05
MNST 170915P00045000 P 09/15/17 45.0 0.00 0.05
MNST 170915P00050000 P 09/15/17 50.0 0.10 0.20
MNST 170915P00055000 P 09/15/17 55.0 1.45 1.60
MNST 170915P00060000 P 09/15/17 60.0 5.50 5.90
MNST 170915P00065000 P 09/15/17 65.0 10.50 11.00
MNST 170915P00070000 P 09/15/17 70.0 15.40 16.60
MNST 170922C00040000 C 09/22/17 40.0 13.30 14.90
MNST 170922C00045000 C 09/22/17 45.0 8.90 10.10
MNST 170922C00046000 C 09/22/17 46.0 7.90 9.80
MNST 170922C00046500 C 09/22/17 46.5 7.80 8.30
MNST 170922C00047000 C 09/22/17 47.0 6.80 7.60
MNST 170922C00047500 C 09/22/17 47.5 6.40 7.10
MNST 170922C00048000 C 09/22/17 48.0 5.30 7.00
MNST 170922C00048500 C 09/22/17 48.5 5.90 6.20
MNST 170922C00049000 C 09/22/17 49.0 5.40 5.70
MNST 170922C00049500 C 09/22/17 49.5 4.90 5.20
MNST 170922C00050000 C 09/22/17 50.0 4.40 4.70
MNST 170922C00050500 C 09/22/17 50.5 4.00 4.30
MNST 170922C00051000 C 09/22/17 51.0 3.50 3.80
MNST 170922C00051500 C 09/22/17 51.5 3.10 3.40
MNST 170922C00052000 C 09/22/17 52.0 2.75 3.00
MNST 170922C00052500 C 09/22/17 52.5 2.40 2.60
MNST 170922C00053000 C 09/22/17 53.0 2.00 2.30
MNST 170922C00053500 C 09/22/17 53.5 1.70 1.90
MNST 170922C00054000 C 09/22/17 54.0 1.40 1.60
MNST 170922C00054500 C 09/22/17 54.5 1.15 1.40
MNST 170922C00055000 C 09/22/17 55.0 0.90 1.15
MNST 170922C00055500 C 09/22/17 55.5 0.70 0.95
MNST 170922C00056000 C 09/22/17 56.0 0.55 0.70
MNST 170922C00056500 C 09/22/17 56.5 0.40 0.60
MNST 170922C00057000 C 09/22/17 57.0 0.30 0.45
MNST 170922C00057500 C 09/22/17 57.5 0.20 0.35
MNST 170922C00058000 C 09/22/17 58.0 0.15 0.30
MNST 170922C00058500 C 09/22/17 58.5 0.10 0.25
MNST 170922C00059000 C 09/22/17 59.0 0.05 0.20
MNST 170922C00059500 C 09/22/17 59.5 0.00 0.15
MNST 170922C00060000 C 09/22/17 60.0 0.00 0.15
MNST 170922C00065000 C 09/22/17 65.0 0.00 0.05
MNST 170922P00040000 P 09/22/17 40.0 0.00 0.05
MNST 170922P00045000 P 09/22/17 45.0 0.00 0.05
MNST 170922P00046000 P 09/22/17 46.0 0.00 0.10
MNST 170922P00046500 P 09/22/17 46.5 0.00 0.10
MNST 170922P00047000 P 09/22/17 47.0 0.00 0.10
MNST 170922P00047500 P 09/22/17 47.5 0.00 0.10
MNST 170922P00048000 P 09/22/17 48.0 0.00 0.15
MNST 170922P00048500 P 09/22/17 48.5 0.05 0.15
MNST 170922P00049000 P 09/22/17 49.0 0.05 0.20
MNST 170922P00049500 P 09/22/17 49.5 0.10 0.20
MNST 170922P00050000 P 09/22/17 50.0 0.15 0.25
MNST 170922P00050500 P 09/22/17 50.5 0.20 0.30
MNST 170922P00051000 P 09/22/17 51.0 0.25 0.35
MNST 170922P00051500 P 09/22/17 51.5 0.35 0.45
MNST 170922P00052000 P 09/22/17 52.0 0.40 0.55
MNST 170922P00052500 P 09/22/17 52.5 0.55 0.70
MNST 170922P00053000 P 09/22/17 53.0 0.70 0.90
MNST 170922P00053500 P 09/22/17 53.5 0.85 1.00
MNST 170922P00054000 P 09/22/17 54.0 1.05 1.20
MNST 170922P00054500 P 09/22/17 54.5 1.25 1.45
MNST 170922P00055000 P 09/22/17 55.0 1.50 1.70
MNST 170922P00055500 P 09/22/17 55.5 1.85 2.05
MNST 170922P00056000 P 09/22/17 56.0 2.15 2.35
MNST 170922P00056500 P 09/22/17 56.5 2.50 2.75
MNST 170922P00057000 P 09/22/17 57.0 2.90 3.10
MNST 170922P00057500 P 09/22/17 57.5 3.30 3.60
MNST 170922P00058000 P 09/22/17 58.0 3.70 4.00
MNST 170922P00058500 P 09/22/17 58.5 4.20 4.40
MNST 170922P00059000 P 09/22/17 59.0 4.60 4.90
MNST 170922P00059500 P 09/22/17 59.5 5.10 5.40
MNST 170922P00060000 P 09/22/17 60.0 5.60 6.00
MNST 170922P00065000 P 09/22/17 65.0 10.50 10.80
MNST 170929C00044500 C 09/29/17 44.5 9.80 10.20
MNST 170929C00045000 C 09/29/17 45.0 8.90 10.50
MNST 170929C00045500 C 09/29/17 45.5 8.40 9.50
MNST 170929C00046000 C 09/29/17 46.0 7.70 9.30
MNST 170929C00046500 C 09/29/17 46.5 7.40 8.40
MNST 170929C00047000 C 09/29/17 47.0 7.20 7.90
MNST 170929C00047500 C 09/29/17 47.5 6.60 7.50
MNST 170929C00048000 C 09/29/17 48.0 6.40 6.70
MNST 170929C00048500 C 09/29/17 48.5 5.90 6.20
MNST 170929C00049000 C 09/29/17 49.0 5.50 5.80
MNST 170929C00049500 C 09/29/17 49.5 5.00 5.30
MNST 170929C00050000 C 09/29/17 50.0 4.50 4.80
MNST 170929C00050500 C 09/29/17 50.5 4.10 4.40
MNST 170929C00051000 C 09/29/17 51.0 3.60 3.90
MNST 170929C00051500 C 09/29/17 51.5 3.20 3.50
MNST 170929C00052000 C 09/29/17 52.0 2.85 3.10
MNST 170929C00052500 C 09/29/17 52.5 2.45 2.75
MNST 170929C00053000 C 09/29/17 53.0 2.15 2.35
MNST 170929C00053500 C 09/29/17 53.5 1.85 2.00
MNST 170929C00054000 C 09/29/17 54.0 1.55 1.75
MNST 170929C00054500 C 09/29/17 54.5 1.30 1.45
MNST 170929C00055000 C 09/29/17 55.0 1.05 1.15
MNST 170929C00055500 C 09/29/17 55.5 0.85 1.00
MNST 170929C00056000 C 09/29/17 56.0 0.65 0.90
MNST 170929C00056500 C 09/29/17 56.5 0.50 0.70
MNST 170929C00057000 C 09/29/17 57.0 0.40 0.55
MNST 170929C00057500 C 09/29/17 57.5 0.30 0.45
MNST 170929C00058000 C 09/29/17 58.0 0.25 0.35
MNST 170929C00058500 C 09/29/17 58.5 0.15 0.30
MNST 170929P00044500 P 09/29/17 44.5 0.00 0.10
MNST 170929P00045000 P 09/29/17 45.0 0.00 0.10
MNST 170929P00045500 P 09/29/17 45.5 0.00 0.10
MNST 170929P00046000 P 09/29/17 46.0 0.00 0.15
MNST 170929P00046500 P 09/29/17 46.5 0.00 0.15
MNST 170929P00047000 P 09/29/17 47.0 0.05 0.15
MNST 170929P00047500 P 09/29/17 47.5 0.05 0.15
MNST 170929P00048000 P 09/29/17 48.0 0.05 0.20
MNST 170929P00048500 P 09/29/17 48.5 0.10 0.25
MNST 170929P00049000 P 09/29/17 49.0 0.15 0.25
MNST 170929P00049500 P 09/29/17 49.5 0.15 0.30
MNST 170929P00050000 P 09/29/17 50.0 0.20 0.35
MNST 170929P00050500 P 09/29/17 50.5 0.25 0.40
MNST 170929P00051000 P 09/29/17 51.0 0.30 0.50
MNST 170929P00051500 P 09/29/17 51.5 0.40 0.60
MNST 170929P00052000 P 09/29/17 52.0 0.50 0.70
MNST 170929P00052500 P 09/29/17 52.5 0.60 0.80
MNST 170929P00053000 P 09/29/17 53.0 0.75 0.95
MNST 170929P00053500 P 09/29/17 53.5 0.95 1.15
MNST 170929P00054000 P 09/29/17 54.0 1.15 1.35
MNST 170929P00054500 P 09/29/17 54.5 1.40 1.55
MNST 170929P00055000 P 09/29/17 55.0 1.60 1.90
MNST 170929P00055500 P 09/29/17 55.5 1.95 2.10
MNST 170929P00056000 P 09/29/17 56.0 2.25 2.50
MNST 170929P00056500 P 09/29/17 56.5 2.60 2.80
MNST 170929P00057000 P 09/29/17 57.0 3.00 3.30
MNST 170929P00057500 P 09/29/17 57.5 3.40 3.70
MNST 170929P00058000 P 09/29/17 58.0 3.80 4.10
MNST 170929P00058500 P 09/29/17 58.5 4.20 4.50
MNST 171215C00022500 C 12/15/17 22.5 31.10 33.10
MNST 171215C00025000 C 12/15/17 25.0 28.30 30.60
MNST 171215C00030000 C 12/15/17 30.0 23.70 25.80
MNST 171215C00035000 C 12/15/17 35.0 18.70 20.30
MNST 171215C00040000 C 12/15/17 40.0 14.30 15.00
MNST 171215C00045000 C 12/15/17 45.0 9.80 10.10
MNST 171215C00050000 C 12/15/17 50.0 5.60 5.90
MNST 171215C00055000 C 12/15/17 55.0 2.55 2.75
MNST 171215C00060000 C 12/15/17 60.0 0.90 1.05
MNST 171215C00065000 C 12/15/17 65.0 0.20 0.35
MNST 171215P00022500 P 12/15/17 22.5 0.00 0.05
MNST 171215P00025000 P 12/15/17 25.0 0.00 0.05
MNST 171215P00030000 P 12/15/17 30.0 0.00 0.05
MNST 171215P00035000 P 12/15/17 35.0 0.00 0.10
MNST 171215P00040000 P 12/15/17 40.0 0.10 0.20
MNST 171215P00045000 P 12/15/17 45.0 0.35 0.50
MNST 171215P00050000 P 12/15/17 50.0 1.15 1.35
MNST 171215P00055000 P 12/15/17 55.0 3.00 3.30
MNST 171215P00060000 P 12/15/17 60.0 6.30 6.60
MNST 171215P00065000 P 12/15/17 65.0 10.60 11.00
MNST 180119C00020000 C 01/19/18 20.0 33.50 34.70
MNST 180119C00021670 C 01/19/18 21.7 31.50 34.60
MNST 180119C00023330 C 01/19/18 23.3 29.90 31.80
MNST 180119C00025000 C 01/19/18 25.0 28.40 30.90
MNST 180119C00026670 C 01/19/18 26.7 26.90 28.20
MNST 180119C00028330 C 01/19/18 28.3 25.20 26.60
MNST 180119C00030000 C 01/19/18 30.0 23.50 25.60
MNST 180119C00031670 C 01/19/18 31.7 21.50 24.60
MNST 180119C00033330 C 01/19/18 33.3 20.20 22.20
MNST 180119C00035000 C 01/19/18 35.0 18.60 19.90
MNST 180119C00036670 C 01/19/18 36.7 16.60 18.20
MNST 180119C00038330 C 01/19/18 38.3 15.50 17.60
MNST 180119C00040000 C 01/19/18 40.0 13.80 15.60
MNST 180119C00041670 C 01/19/18 41.7 13.00 13.40
MNST 180119C00043330 C 01/19/18 43.3 11.50 11.90
MNST 180119C00045000 C 01/19/18 45.0 10.00 10.30
MNST 180119C00046670 C 01/19/18 46.7 8.50 8.90
MNST 180119C00048330 C 01/19/18 48.3 7.20 7.50
MNST 180119C00050000 C 01/19/18 50.0 5.90 6.20
MNST 180119C00051670 C 01/19/18 51.7 4.80 5.10
MNST 180119C00053330 C 01/19/18 53.3 3.70 4.00
MNST 180119C00055000 C 01/19/18 55.0 2.85 3.00
MNST 180119C00056670 C 01/19/18 56.7 2.10 2.35
MNST 180119C00058330 C 01/19/18 58.3 1.55 1.75
MNST 180119C00060000 C 01/19/18 60.0 1.10 1.30
MNST 180119C00061670 C 01/19/18 61.7 0.70 0.95
MNST 180119C00063330 C 01/19/18 63.3 0.50 0.70
MNST 180119C00065000 C 01/19/18 65.0 0.35 0.50
MNST 180119C00066670 C 01/19/18 66.7 0.20 0.35
MNST 180119C00070000 C 01/19/18 70.0 0.05 0.20
MNST 180119C00073330 C 01/19/18 73.3 0.00 0.15
MNST 180119C00075000 C 01/19/18 75.0 0.00 0.15
MNST 180119C00076670 C 01/19/18 76.7 0.00 0.10
MNST 180119C00080000 C 01/19/18 80.0 0.00 0.10
MNST 180119P00020000 P 01/19/18 20.0 0.00 0.05
MNST 180119P00021670 P 01/19/18 21.7 0.00 0.05
MNST 180119P00023330 P 01/19/18 23.3 0.00 0.05
MNST 180119P00025000 P 01/19/18 25.0 0.00 0.05
MNST 180119P00026670 P 01/19/18 26.7 0.00 0.10
MNST 180119P00028330 P 01/19/18 28.3 0.00 0.10
MNST 180119P00030000 P 01/19/18 30.0 0.00 0.10
MNST 180119P00031670 P 01/19/18 31.7 0.00 0.10
MNST 180119P00033330 P 01/19/18 33.3 0.00 0.10
MNST 180119P00035000 P 01/19/18 35.0 0.00 0.15
MNST 180119P00036670 P 01/19/18 36.7 0.05 0.20
MNST 180119P00038330 P 01/19/18 38.3 0.10 0.20
MNST 180119P00040000 P 01/19/18 40.0 0.15 0.30
MNST 180119P00041670 P 01/19/18 41.7 0.20 0.40
MNST 180119P00043330 P 01/19/18 43.3 0.35 0.50
MNST 180119P00045000 P 01/19/18 45.0 0.50 0.70
MNST 180119P00046670 P 01/19/18 46.7 0.70 0.90
MNST 180119P00048330 P 01/19/18 48.3 1.00 1.15
MNST 180119P00050000 P 01/19/18 50.0 1.35 1.55
MNST 180119P00051670 P 01/19/18 51.7 1.85 2.15
MNST 180119P00053330 P 01/19/18 53.3 2.50 2.75
MNST 180119P00055000 P 01/19/18 55.0 3.20 3.50
MNST 180119P00056670 P 01/19/18 56.7 4.10 4.60
MNST 180119P00058330 P 01/19/18 58.3 5.20 5.50
MNST 180119P00060000 P 01/19/18 60.0 6.40 6.70
MNST 180119P00061670 P 01/19/18 61.7 7.80 8.10
MNST 180119P00063330 P 01/19/18 63.3 9.20 9.50
MNST 180119P00065000 P 01/19/18 65.0 10.70 11.00
MNST 180119P00066670 P 01/19/18 66.7 12.20 12.80
MNST 180119P00070000 P 01/19/18 70.0 15.40 15.80
MNST 180119P00073330 P 01/19/18 73.3 18.50 19.70
MNST 180119P00075000 P 01/19/18 75.0 19.30 22.00
MNST 180119P00076670 P 01/19/18 76.7 21.70 24.30
MNST 180119P00080000 P 01/19/18 80.0 25.00 26.80
MNST 180316C00030000 C 03/16/18 30.0 22.20 26.10
MNST 180316C00035000 C 03/16/18 35.0 17.30 21.30
MNST 180316C00040000 C 03/16/18 40.0 14.70 15.40
MNST 180316C00045000 C 03/16/18 45.0 10.40 10.90
MNST 180316C00050000 C 03/16/18 50.0 6.40 7.00
MNST 180316C00055000 C 03/16/18 55.0 3.70 4.00
MNST 180316C00060000 C 03/16/18 60.0 1.70 2.00
MNST 180316C00065000 C 03/16/18 65.0 0.70 0.95
MNST 180316C00070000 C 03/16/18 70.0 0.20 0.45
MNST 180316C00075000 C 03/16/18 75.0 0.00 0.20
MNST 180316P00030000 P 03/16/18 30.0 0.00 0.15
MNST 180316P00035000 P 03/16/18 35.0 0.10 0.25
MNST 180316P00040000 P 03/16/18 40.0 0.35 0.50
MNST 180316P00045000 P 03/16/18 45.0 0.90 1.20
MNST 180316P00050000 P 03/16/18 50.0 2.00 2.20
MNST 180316P00055000 P 03/16/18 55.0 3.90 4.20
MNST 180316P00060000 P 03/16/18 60.0 7.00 7.30
MNST 180316P00065000 P 03/16/18 65.0 10.90 11.30
MNST 180316P00070000 P 03/16/18 70.0 14.60 16.80
MNST 180316P00075000 P 03/16/18 75.0 19.70 22.10
MNST 190118C00022500 C 01/18/19 22.5 30.00 34.60
MNST 190118C00025000 C 01/18/19 25.0 27.50 32.10
MNST 190118C00030000 C 01/18/19 30.0 23.10 27.90
MNST 190118C00035000 C 01/18/19 35.0 19.80 21.60
MNST 190118C00040000 C 01/18/19 40.0 16.30 17.00
MNST 190118C00045000 C 01/18/19 45.0 12.50 13.10
MNST 190118C00050000 C 01/18/19 50.0 9.20 9.70
MNST 190118C00055000 C 01/18/19 55.0 6.40 6.90
MNST 190118C00060000 C 01/18/19 60.0 4.20 4.80
MNST 190118C00065000 C 01/18/19 65.0 2.65 3.20
MNST 190118C00070000 C 01/18/19 70.0 1.60 2.10
MNST 190118C00075000 C 01/18/19 75.0 0.90 1.35
MNST 190118C00080000 C 01/18/19 80.0 0.50 0.90
MNST 190118P00022500 P 01/18/19 22.5 0.00 0.25
MNST 190118P00025000 P 01/18/19 25.0 0.00 0.30
MNST 190118P00030000 P 01/18/19 30.0 0.35 0.55
MNST 190118P00035000 P 01/18/19 35.0 0.55 1.00
MNST 190118P00040000 P 01/18/19 40.0 1.15 1.65
MNST 190118P00045000 P 01/18/19 45.0 2.40 2.70
MNST 190118P00050000 P 01/18/19 50.0 3.80 4.40
MNST 190118P00055000 P 01/18/19 55.0 5.80 6.40
MNST 190118P00060000 P 01/18/19 60.0 8.60 9.20
MNST 190118P00065000 P 01/18/19 65.0 12.20 12.70
MNST 190118P00070000 P 01/18/19 70.0 16.10 16.70
MNST 190118P00075000 P 01/18/19 75.0 20.70 21.20
MNST 190118P00080000 P 01/18/19 80.0 23.40 28.00

OPRA data is delayed 15 minutes.