Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Monster Beverage Corporation (MNST)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 180223C00050000 C Feb 23, 2018 50.0 15.20 16.00
MNST 180223C00055000 C Feb 23, 2018 55.0 8.60 12.80
MNST 180223C00056000 C Feb 23, 2018 56.0 9.20 10.00
MNST 180223C00056500 C Feb 23, 2018 56.5 7.50 11.10
MNST 180223C00057000 C Feb 23, 2018 57.0 6.80 10.90
MNST 180223C00057500 C Feb 23, 2018 57.5 6.40 10.40
MNST 180223C00058000 C Feb 23, 2018 58.0 5.90 10.00
MNST 180223C00058500 C Feb 23, 2018 58.5 5.60 8.80
MNST 180223C00059000 C Feb 23, 2018 59.0 5.00 8.50
MNST 180223C00059500 C Feb 23, 2018 59.5 4.60 8.10
MNST 180223C00060000 C Feb 23, 2018 60.0 3.70 7.40
MNST 180223C00060500 C Feb 23, 2018 60.5 3.30 7.00
MNST 180223C00061000 C Feb 23, 2018 61.0 2.70 6.40
MNST 180223C00061500 C Feb 23, 2018 61.5 2.25 5.90
MNST 180223C00062000 C Feb 23, 2018 62.0 3.30 4.10
MNST 180223C00062500 C Feb 23, 2018 62.5 2.65 3.40
MNST 180223C00063000 C Feb 23, 2018 63.0 2.65 3.20
MNST 180223C00063500 C Feb 23, 2018 63.5 2.20 2.55
MNST 180223C00064000 C Feb 23, 2018 64.0 1.45 2.35
MNST 180223C00064500 C Feb 23, 2018 64.5 1.25 1.80
MNST 180223C00065000 C Feb 23, 2018 65.0 1.15 1.50
MNST 180223C00065500 C Feb 23, 2018 65.5 0.85 1.10
MNST 180223C00066000 C Feb 23, 2018 66.0 0.65 0.85
MNST 180223C00066500 C Feb 23, 2018 66.5 0.45 0.65
MNST 180223C00067000 C Feb 23, 2018 67.0 0.30 0.50
MNST 180223C00067500 C Feb 23, 2018 67.5 0.20 0.40
MNST 180223C00068000 C Feb 23, 2018 68.0 0.10 0.30
MNST 180223C00068500 C Feb 23, 2018 68.5 0.05 0.20
MNST 180223C00069000 C Feb 23, 2018 69.0 0.00 0.15
MNST 180223C00069500 C Feb 23, 2018 69.5 0.00 0.15
MNST 180223C00070000 C Feb 23, 2018 70.0 0.00 0.15
MNST 180223C00071000 C Feb 23, 2018 71.0 0.00 0.10
MNST 180223C00071500 C Feb 23, 2018 71.5 0.00 0.10
MNST 180223C00072000 C Feb 23, 2018 72.0 0.00 0.10
MNST 180223C00072500 C Feb 23, 2018 72.5 0.00 0.10
MNST 180223C00073000 C Feb 23, 2018 73.0 0.00 0.10
MNST 180223C00073500 C Feb 23, 2018 73.5 0.00 0.10
MNST 180223C00074000 C Feb 23, 2018 74.0 0.00 0.10
MNST 180223C00075000 C Feb 23, 2018 75.0 0.00 0.05
MNST 180223P00050000 P Feb 23, 2018 50.0 0.00 0.05
MNST 180223P00055000 P Feb 23, 2018 55.0 0.00 0.05
MNST 180223P00056000 P Feb 23, 2018 56.0 0.00 0.05
MNST 180223P00056500 P Feb 23, 2018 56.5 0.00 0.05
MNST 180223P00057000 P Feb 23, 2018 57.0 0.00 0.05
MNST 180223P00057500 P Feb 23, 2018 57.5 0.00 0.10
MNST 180223P00058000 P Feb 23, 2018 58.0 0.00 0.05
MNST 180223P00058500 P Feb 23, 2018 58.5 0.00 0.10
MNST 180223P00059000 P Feb 23, 2018 59.0 0.00 0.10
MNST 180223P00059500 P Feb 23, 2018 59.5 0.00 0.10
MNST 180223P00060000 P Feb 23, 2018 60.0 0.00 0.10
MNST 180223P00060500 P Feb 23, 2018 60.5 0.00 0.10
MNST 180223P00061000 P Feb 23, 2018 61.0 0.00 0.15
MNST 180223P00061500 P Feb 23, 2018 61.5 0.00 0.15
MNST 180223P00062000 P Feb 23, 2018 62.0 0.05 0.20
MNST 180223P00062500 P Feb 23, 2018 62.5 0.10 0.25
MNST 180223P00063000 P Feb 23, 2018 63.0 0.15 0.30
MNST 180223P00063500 P Feb 23, 2018 63.5 0.20 0.40
MNST 180223P00064000 P Feb 23, 2018 64.0 0.30 0.50
MNST 180223P00064500 P Feb 23, 2018 64.5 0.40 0.65
MNST 180223P00065000 P Feb 23, 2018 65.0 0.60 0.80
MNST 180223P00065500 P Feb 23, 2018 65.5 0.80 1.05
MNST 180223P00066000 P Feb 23, 2018 66.0 1.00 1.30
MNST 180223P00066500 P Feb 23, 2018 66.5 1.30 1.95
MNST 180223P00067000 P Feb 23, 2018 67.0 1.65 2.05
MNST 180223P00067500 P Feb 23, 2018 67.5 2.00 2.65
MNST 180223P00068000 P Feb 23, 2018 68.0 2.45 2.80
MNST 180223P00068500 P Feb 23, 2018 68.5 2.70 3.30
MNST 180223P00069000 P Feb 23, 2018 69.0 1.50 5.50
MNST 180223P00069500 P Feb 23, 2018 69.5 2.00 5.70
MNST 180223P00070000 P Feb 23, 2018 70.0 2.40 6.50
MNST 180223P00071000 P Feb 23, 2018 71.0 3.40 7.50
MNST 180223P00071500 P Feb 23, 2018 71.5 4.00 7.80
MNST 180223P00072000 P Feb 23, 2018 72.0 4.20 8.50
MNST 180223P00072500 P Feb 23, 2018 72.5 4.80 9.00
MNST 180223P00073000 P Feb 23, 2018 73.0 5.50 9.30
MNST 180223P00073500 P Feb 23, 2018 73.5 5.70 10.00
MNST 180223P00074000 P Feb 23, 2018 74.0 6.20 10.60
MNST 180223P00075000 P Feb 23, 2018 75.0 8.80 10.50
MNST 180302C00050000 C Mar 02, 2018 50.0 13.70 17.80
MNST 180302C00055000 C Mar 02, 2018 55.0 8.80 12.90
MNST 180302C00056500 C Mar 02, 2018 56.5 8.80 9.90
MNST 180302C00057000 C Mar 02, 2018 57.0 8.40 9.40
MNST 180302C00057500 C Mar 02, 2018 57.5 7.80 9.00
MNST 180302C00058000 C Mar 02, 2018 58.0 7.60 8.10
MNST 180302C00058500 C Mar 02, 2018 58.5 6.90 8.00
MNST 180302C00059000 C Mar 02, 2018 59.0 6.80 7.30
MNST 180302C00059500 C Mar 02, 2018 59.5 6.10 6.80
MNST 180302C00060000 C Mar 02, 2018 60.0 5.90 6.40
MNST 180302C00060500 C Mar 02, 2018 60.5 5.50 6.10
MNST 180302C00061000 C Mar 02, 2018 61.0 4.80 5.70
MNST 180302C00061500 C Mar 02, 2018 61.5 4.70 5.10
MNST 180302C00062000 C Mar 02, 2018 62.0 4.30 4.80
MNST 180302C00062500 C Mar 02, 2018 62.5 3.90 4.50
MNST 180302C00063000 C Mar 02, 2018 63.0 3.50 4.20
MNST 180302C00063500 C Mar 02, 2018 63.5 3.10 3.80
MNST 180302C00064000 C Mar 02, 2018 64.0 3.00 3.40
MNST 180302C00064500 C Mar 02, 2018 64.5 2.65 3.10
MNST 180302C00065000 C Mar 02, 2018 65.0 2.40 2.65
MNST 180302C00065500 C Mar 02, 2018 65.5 2.20 2.45
MNST 180302C00066000 C Mar 02, 2018 66.0 1.85 2.20
MNST 180302C00066500 C Mar 02, 2018 66.5 1.65 1.95
MNST 180302C00067000 C Mar 02, 2018 67.0 1.45 1.80
MNST 180302C00067500 C Mar 02, 2018 67.5 1.30 1.60
MNST 180302C00068000 C Mar 02, 2018 68.0 1.10 1.40
MNST 180302C00068500 C Mar 02, 2018 68.5 0.95 1.20
MNST 180302C00069000 C Mar 02, 2018 69.0 0.85 1.35
MNST 180302C00069500 C Mar 02, 2018 69.5 0.70 0.95
MNST 180302C00070000 C Mar 02, 2018 70.0 0.65 0.85
MNST 180302C00070500 C Mar 02, 2018 70.5 0.50 0.75
MNST 180302C00071500 C Mar 02, 2018 71.5 0.35 0.60
MNST 180302C00072000 C Mar 02, 2018 72.0 0.30 0.50
MNST 180302C00072500 C Mar 02, 2018 72.5 0.25 0.45
MNST 180302C00073000 C Mar 02, 2018 73.0 0.20 0.40
MNST 180302C00073500 C Mar 02, 2018 73.5 0.20 0.35
MNST 180302C00074000 C Mar 02, 2018 74.0 0.15 0.30
MNST 180302C00075000 C Mar 02, 2018 75.0 0.00 0.25
MNST 180302P00050000 P Mar 02, 2018 50.0 0.00 0.10
MNST 180302P00055000 P Mar 02, 2018 55.0 0.00 0.20
MNST 180302P00056500 P Mar 02, 2018 56.5 0.10 0.25
MNST 180302P00057000 P Mar 02, 2018 57.0 0.15 0.30
MNST 180302P00057500 P Mar 02, 2018 57.5 0.20 0.35
MNST 180302P00058000 P Mar 02, 2018 58.0 0.25 0.40
MNST 180302P00058500 P Mar 02, 2018 58.5 0.30 0.45
MNST 180302P00059000 P Mar 02, 2018 59.0 0.35 0.50
MNST 180302P00059500 P Mar 02, 2018 59.5 0.35 0.55
MNST 180302P00060000 P Mar 02, 2018 60.0 0.45 0.65
MNST 180302P00060500 P Mar 02, 2018 60.5 0.55 0.75
MNST 180302P00061000 P Mar 02, 2018 61.0 0.60 0.85
MNST 180302P00061500 P Mar 02, 2018 61.5 0.75 0.95
MNST 180302P00062000 P Mar 02, 2018 62.0 0.80 1.10
MNST 180302P00062500 P Mar 02, 2018 62.5 0.95 1.20
MNST 180302P00063000 P Mar 02, 2018 63.0 1.05 1.40
MNST 180302P00063500 P Mar 02, 2018 63.5 1.20 1.50
MNST 180302P00064000 P Mar 02, 2018 64.0 1.45 1.75
MNST 180302P00064500 P Mar 02, 2018 64.5 1.50 1.90
MNST 180302P00065000 P Mar 02, 2018 65.0 1.85 2.15
MNST 180302P00065500 P Mar 02, 2018 65.5 1.80 2.50
MNST 180302P00066000 P Mar 02, 2018 66.0 2.05 2.80
MNST 180302P00066500 P Mar 02, 2018 66.5 2.55 3.20
MNST 180302P00067000 P Mar 02, 2018 67.0 2.90 3.20
MNST 180302P00067500 P Mar 02, 2018 67.5 3.10 3.60
MNST 180302P00068000 P Mar 02, 2018 68.0 3.40 3.90
MNST 180302P00068500 P Mar 02, 2018 68.5 3.80 4.20
MNST 180302P00069000 P Mar 02, 2018 69.0 4.10 4.60
MNST 180302P00069500 P Mar 02, 2018 69.5 4.50 5.00
MNST 180302P00070000 P Mar 02, 2018 70.0 4.80 5.40
MNST 180302P00070500 P Mar 02, 2018 70.5 5.30 5.70
MNST 180302P00071500 P Mar 02, 2018 71.5 5.90 6.60
MNST 180302P00072000 P Mar 02, 2018 72.0 6.40 7.10
MNST 180302P00072500 P Mar 02, 2018 72.5 7.00 7.60
MNST 180302P00073000 P Mar 02, 2018 73.0 7.30 7.90
MNST 180302P00073500 P Mar 02, 2018 73.5 7.90 8.40
MNST 180302P00074000 P Mar 02, 2018 74.0 8.30 9.00
MNST 180302P00075000 P Mar 02, 2018 75.0 9.20 9.90
MNST 180309C00050000 C Mar 09, 2018 50.0 15.20 16.40
MNST 180309C00055000 C Mar 09, 2018 55.0 9.20 12.50
MNST 180309C00056000 C Mar 09, 2018 56.0 9.30 10.50
MNST 180309C00056500 C Mar 09, 2018 56.5 8.80 10.00
MNST 180309C00057500 C Mar 09, 2018 57.5 7.90 8.70
MNST 180309C00058000 C Mar 09, 2018 58.0 7.70 8.30
MNST 180309C00058500 C Mar 09, 2018 58.5 7.00 8.20
MNST 180309C00059000 C Mar 09, 2018 59.0 6.60 7.40
MNST 180309C00060000 C Mar 09, 2018 60.0 5.80 6.70
MNST 180309C00061500 C Mar 09, 2018 61.5 4.50 5.60
MNST 180309C00062000 C Mar 09, 2018 62.0 4.20 5.20
MNST 180309C00062500 C Mar 09, 2018 62.5 4.20 4.50
MNST 180309C00063000 C Mar 09, 2018 63.0 3.80 4.20
MNST 180309C00063500 C Mar 09, 2018 63.5 3.50 3.80
MNST 180309C00064000 C Mar 09, 2018 64.0 3.20 3.50
MNST 180309C00064500 C Mar 09, 2018 64.5 2.85 3.20
MNST 180309C00065000 C Mar 09, 2018 65.0 2.65 2.90
MNST 180309C00065500 C Mar 09, 2018 65.5 2.35 2.65
MNST 180309C00066000 C Mar 09, 2018 66.0 2.15 2.40
MNST 180309C00066500 C Mar 09, 2018 66.5 1.90 2.15
MNST 180309C00067000 C Mar 09, 2018 67.0 1.70 1.95
MNST 180309C00067500 C Mar 09, 2018 67.5 1.50 1.75
MNST 180309C00068000 C Mar 09, 2018 68.0 1.30 1.55
MNST 180309C00068500 C Mar 09, 2018 68.5 1.15 1.40
MNST 180309C00069000 C Mar 09, 2018 69.0 0.80 1.25
MNST 180309C00069500 C Mar 09, 2018 69.5 0.85 1.10
MNST 180309C00070000 C Mar 09, 2018 70.0 0.80 1.00
MNST 180309C00070500 C Mar 09, 2018 70.5 0.70 0.90
MNST 180309C00071000 C Mar 09, 2018 71.0 0.60 0.80
MNST 180309C00071500 C Mar 09, 2018 71.5 0.50 0.70
MNST 180309C00072000 C Mar 09, 2018 72.0 0.45 0.60
MNST 180309C00072500 C Mar 09, 2018 72.5 0.40 0.55
MNST 180309C00073000 C Mar 09, 2018 73.0 0.30 0.50
MNST 180309C00073500 C Mar 09, 2018 73.5 0.25 0.45
MNST 180309C00074000 C Mar 09, 2018 74.0 0.25 0.40
MNST 180309C00074500 C Mar 09, 2018 74.5 0.20 0.35
MNST 180309C00075000 C Mar 09, 2018 75.0 0.15 0.30
MNST 180309C00075500 C Mar 09, 2018 75.5 0.15 0.25
MNST 180309P00050000 P Mar 09, 2018 50.0 0.00 0.10
MNST 180309P00055000 P Mar 09, 2018 55.0 0.00 0.25
MNST 180309P00056000 P Mar 09, 2018 56.0 0.15 0.30
MNST 180309P00056500 P Mar 09, 2018 56.5 0.20 0.30
MNST 180309P00057500 P Mar 09, 2018 57.5 0.30 0.40
MNST 180309P00058000 P Mar 09, 2018 58.0 0.35 0.45
MNST 180309P00058500 P Mar 09, 2018 58.5 0.40 0.50
MNST 180309P00059000 P Mar 09, 2018 59.0 0.45 0.60
MNST 180309P00060000 P Mar 09, 2018 60.0 0.60 0.75
MNST 180309P00061500 P Mar 09, 2018 61.5 0.90 1.10
MNST 180309P00062000 P Mar 09, 2018 62.0 1.00 1.20
MNST 180309P00062500 P Mar 09, 2018 62.5 1.15 1.40
MNST 180309P00063000 P Mar 09, 2018 63.0 1.30 1.50
MNST 180309P00063500 P Mar 09, 2018 63.5 1.40 1.70
MNST 180309P00064000 P Mar 09, 2018 64.0 1.55 1.85
MNST 180309P00064500 P Mar 09, 2018 64.5 1.75 2.05
MNST 180309P00065000 P Mar 09, 2018 65.0 1.95 2.30
MNST 180309P00065500 P Mar 09, 2018 65.5 2.15 2.60
MNST 180309P00066000 P Mar 09, 2018 66.0 2.50 2.75
MNST 180309P00066500 P Mar 09, 2018 66.5 2.45 3.10
MNST 180309P00067000 P Mar 09, 2018 67.0 3.00 3.40
MNST 180309P00067500 P Mar 09, 2018 67.5 3.30 3.70
MNST 180309P00068000 P Mar 09, 2018 68.0 3.60 4.00
MNST 180309P00068500 P Mar 09, 2018 68.5 4.00 4.40
MNST 180309P00069000 P Mar 09, 2018 69.0 4.30 4.70
MNST 180309P00069500 P Mar 09, 2018 69.5 4.70 5.10
MNST 180309P00070000 P Mar 09, 2018 70.0 5.10 5.50
MNST 180309P00070500 P Mar 09, 2018 70.5 5.20 6.00
MNST 180309P00071000 P Mar 09, 2018 71.0 5.70 6.30
MNST 180309P00071500 P Mar 09, 2018 71.5 6.30 7.10
MNST 180309P00072000 P Mar 09, 2018 72.0 6.40 7.20
MNST 180309P00072500 P Mar 09, 2018 72.5 7.10 7.60
MNST 180309P00073000 P Mar 09, 2018 73.0 7.60 8.00
MNST 180309P00073500 P Mar 09, 2018 73.5 7.90 8.50
MNST 180309P00074000 P Mar 09, 2018 74.0 8.30 8.90
MNST 180309P00074500 P Mar 09, 2018 74.5 8.80 9.40
MNST 180309P00075000 P Mar 09, 2018 75.0 9.30 10.10
MNST 180309P00075500 P Mar 09, 2018 75.5 9.80 10.50
MNST 180316C00030000 C Mar 16, 2018 30.0 35.30 36.30
MNST 180316C00035000 C Mar 16, 2018 35.0 29.00 32.40
MNST 180316C00040000 C Mar 16, 2018 40.0 24.10 27.60
MNST 180316C00045000 C Mar 16, 2018 45.0 18.70 22.90
MNST 180316C00050000 C Mar 16, 2018 50.0 15.40 16.30
MNST 180316C00055000 C Mar 16, 2018 55.0 10.60 11.10
MNST 180316C00060000 C Mar 16, 2018 60.0 6.20 6.60
MNST 180316C00065000 C Mar 16, 2018 65.0 2.75 2.95
MNST 180316C00070000 C Mar 16, 2018 70.0 0.85 1.00
MNST 180316C00075000 C Mar 16, 2018 75.0 0.25 0.30
MNST 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
MNST 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
MNST 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
MNST 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
MNST 180316P00045000 P Mar 16, 2018 45.0 0.00 0.20
MNST 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
MNST 180316P00055000 P Mar 16, 2018 55.0 0.15 0.25
MNST 180316P00060000 P Mar 16, 2018 60.0 0.65 0.80
MNST 180316P00065000 P Mar 16, 2018 65.0 2.20 2.35
MNST 180316P00070000 P Mar 16, 2018 70.0 5.20 5.50
MNST 180316P00075000 P Mar 16, 2018 75.0 9.40 10.10
MNST 180316P00080000 P Mar 16, 2018 80.0 13.80 15.10
MNST 180323C00050000 C Mar 23, 2018 50.0 14.10 17.20
MNST 180323C00055000 C Mar 23, 2018 55.0 10.30 11.60
MNST 180323C00056000 C Mar 23, 2018 56.0 9.40 10.70
MNST 180323C00056500 C Mar 23, 2018 56.5 9.00 10.20
MNST 180323C00057500 C Mar 23, 2018 57.5 8.20 9.30
MNST 180323C00058000 C Mar 23, 2018 58.0 7.70 8.40
MNST 180323C00058500 C Mar 23, 2018 58.5 7.10 8.50
MNST 180323C00059000 C Mar 23, 2018 59.0 6.80 8.00
MNST 180323C00060000 C Mar 23, 2018 60.0 6.00 7.00
MNST 180323C00061000 C Mar 23, 2018 61.0 5.00 6.40
MNST 180323C00061500 C Mar 23, 2018 61.5 4.80 5.90
MNST 180323C00062000 C Mar 23, 2018 62.0 4.60 5.20
MNST 180323C00062500 C Mar 23, 2018 62.5 4.10 5.30
MNST 180323C00063000 C Mar 23, 2018 63.0 4.00 4.60
MNST 180323C00063500 C Mar 23, 2018 63.5 3.30 4.30
MNST 180323C00064000 C Mar 23, 2018 64.0 3.50 3.80
MNST 180323C00064500 C Mar 23, 2018 64.5 3.20 3.50
MNST 180323C00065000 C Mar 23, 2018 65.0 2.90 3.20
MNST 180323C00065500 C Mar 23, 2018 65.5 2.70 2.95
MNST 180323C00066000 C Mar 23, 2018 66.0 2.40 2.75
MNST 180323C00066500 C Mar 23, 2018 66.5 2.15 2.40
MNST 180323C00067000 C Mar 23, 2018 67.0 1.95 2.30
MNST 180323C00067500 C Mar 23, 2018 67.5 1.80 2.05
MNST 180323C00068000 C Mar 23, 2018 68.0 1.55 1.85
MNST 180323C00068500 C Mar 23, 2018 68.5 1.40 1.65
MNST 180323C00069000 C Mar 23, 2018 69.0 1.25 1.50
MNST 180323C00069500 C Mar 23, 2018 69.5 1.15 1.35
MNST 180323C00070000 C Mar 23, 2018 70.0 1.05 1.20
MNST 180323C00070500 C Mar 23, 2018 70.5 0.90 1.10
MNST 180323C00071000 C Mar 23, 2018 71.0 0.75 1.00
MNST 180323C00071500 C Mar 23, 2018 71.5 0.70 0.85
MNST 180323C00072000 C Mar 23, 2018 72.0 0.60 0.80
MNST 180323C00072500 C Mar 23, 2018 72.5 0.55 0.70
MNST 180323C00073000 C Mar 23, 2018 73.0 0.45 0.65
MNST 180323C00073500 C Mar 23, 2018 73.5 0.40 0.55
MNST 180323C00074000 C Mar 23, 2018 74.0 0.35 0.50
MNST 180323C00074500 C Mar 23, 2018 74.5 0.25 0.50
MNST 180323C00075000 C Mar 23, 2018 75.0 0.25 0.40
MNST 180323C00080000 C Mar 23, 2018 80.0 0.00 0.20
MNST 180323P00050000 P Mar 23, 2018 50.0 0.00 0.15
MNST 180323P00055000 P Mar 23, 2018 55.0 0.20 0.35
MNST 180323P00056000 P Mar 23, 2018 56.0 0.30 0.40
MNST 180323P00056500 P Mar 23, 2018 56.5 0.25 0.45
MNST 180323P00057500 P Mar 23, 2018 57.5 0.35 0.55
MNST 180323P00058000 P Mar 23, 2018 58.0 0.35 0.60
MNST 180323P00058500 P Mar 23, 2018 58.5 0.55 0.75
MNST 180323P00059000 P Mar 23, 2018 59.0 0.60 0.75
MNST 180323P00060000 P Mar 23, 2018 60.0 0.75 0.95
MNST 180323P00061000 P Mar 23, 2018 61.0 0.90 1.20
MNST 180323P00061500 P Mar 23, 2018 61.5 1.10 1.30
MNST 180323P00062000 P Mar 23, 2018 62.0 1.15 1.45
MNST 180323P00062500 P Mar 23, 2018 62.5 1.30 1.60
MNST 180323P00063000 P Mar 23, 2018 63.0 1.45 1.75
MNST 180323P00063500 P Mar 23, 2018 63.5 1.70 1.90
MNST 180323P00064000 P Mar 23, 2018 64.0 1.80 2.10
MNST 180323P00064500 P Mar 23, 2018 64.5 2.05 2.35
MNST 180323P00065000 P Mar 23, 2018 65.0 2.30 2.55
MNST 180323P00065500 P Mar 23, 2018 65.5 2.40 2.80
MNST 180323P00066000 P Mar 23, 2018 66.0 2.70 3.10
MNST 180323P00066500 P Mar 23, 2018 66.5 3.00 3.40
MNST 180323P00067000 P Mar 23, 2018 67.0 3.00 3.70
MNST 180323P00067500 P Mar 23, 2018 67.5 3.40 4.20
MNST 180323P00068000 P Mar 23, 2018 68.0 3.70 4.50
MNST 180323P00068500 P Mar 23, 2018 68.5 4.00 4.80
MNST 180323P00069000 P Mar 23, 2018 69.0 4.60 5.10
MNST 180323P00069500 P Mar 23, 2018 69.5 4.80 5.30
MNST 180323P00070000 P Mar 23, 2018 70.0 5.10 5.90
MNST 180323P00070500 P Mar 23, 2018 70.5 5.20 6.40
MNST 180323P00071000 P Mar 23, 2018 71.0 5.60 6.50
MNST 180323P00071500 P Mar 23, 2018 71.5 6.10 7.20
MNST 180323P00072000 P Mar 23, 2018 72.0 6.50 7.60
MNST 180323P00072500 P Mar 23, 2018 72.5 6.90 7.80
MNST 180323P00073000 P Mar 23, 2018 73.0 7.40 8.40
MNST 180323P00073500 P Mar 23, 2018 73.5 8.10 8.60
MNST 180323P00074000 P Mar 23, 2018 74.0 8.30 9.30
MNST 180323P00074500 P Mar 23, 2018 74.5 8.80 9.70
MNST 180323P00075000 P Mar 23, 2018 75.0 9.30 10.10
MNST 180323P00080000 P Mar 23, 2018 80.0 13.80 16.20
MNST 180329C00050000 C Mar 29, 2018 50.0 14.90 16.70
MNST 180329C00055000 C Mar 29, 2018 55.0 10.40 11.60
MNST 180329C00057500 C Mar 29, 2018 57.5 8.20 8.90
MNST 180329C00058000 C Mar 29, 2018 58.0 8.10 8.60
MNST 180329C00058500 C Mar 29, 2018 58.5 7.60 8.50
MNST 180329C00059000 C Mar 29, 2018 59.0 6.80 8.10
MNST 180329C00059500 C Mar 29, 2018 59.5 6.40 7.20
MNST 180329C00060000 C Mar 29, 2018 60.0 6.20 7.10
MNST 180329C00060500 C Mar 29, 2018 60.5 5.70 6.80
MNST 180329C00061000 C Mar 29, 2018 61.0 5.60 6.40
MNST 180329C00061500 C Mar 29, 2018 61.5 5.30 5.90
MNST 180329C00062000 C Mar 29, 2018 62.0 4.60 5.30
MNST 180329C00062500 C Mar 29, 2018 62.5 4.60 5.00
MNST 180329C00063000 C Mar 29, 2018 63.0 4.30 4.60
MNST 180329C00063500 C Mar 29, 2018 63.5 4.00 4.30
MNST 180329C00064000 C Mar 29, 2018 64.0 3.60 4.00
MNST 180329C00064500 C Mar 29, 2018 64.5 3.30 3.60
MNST 180329C00065000 C Mar 29, 2018 65.0 3.10 3.40
MNST 180329C00065500 C Mar 29, 2018 65.5 2.75 3.10
MNST 180329C00066000 C Mar 29, 2018 66.0 2.60 2.80
MNST 180329C00066500 C Mar 29, 2018 66.5 2.30 2.60
MNST 180329C00067000 C Mar 29, 2018 67.0 2.05 2.35
MNST 180329C00067500 C Mar 29, 2018 67.5 1.85 2.15
MNST 180329C00068000 C Mar 29, 2018 68.0 1.65 1.95
MNST 180329C00068500 C Mar 29, 2018 68.5 1.60 1.75
MNST 180329C00069000 C Mar 29, 2018 69.0 1.45 1.60
MNST 180329C00069500 C Mar 29, 2018 69.5 1.30 1.45
MNST 180329C00070000 C Mar 29, 2018 70.0 1.15 1.30
MNST 180329C00070500 C Mar 29, 2018 70.5 1.05 1.20
MNST 180329C00071000 C Mar 29, 2018 71.0 0.90 1.05
MNST 180329C00071500 C Mar 29, 2018 71.5 0.80 0.95
MNST 180329C00075000 C Mar 29, 2018 75.0 0.35 0.45
MNST 180329C00080000 C Mar 29, 2018 80.0 0.00 0.20
MNST 180329P00050000 P Mar 29, 2018 50.0 0.00 0.15
MNST 180329P00055000 P Mar 29, 2018 55.0 0.25 0.35
MNST 180329P00057500 P Mar 29, 2018 57.5 0.50 0.60
MNST 180329P00058000 P Mar 29, 2018 58.0 0.55 0.65
MNST 180329P00058500 P Mar 29, 2018 58.5 0.60 0.75
MNST 180329P00059000 P Mar 29, 2018 59.0 0.70 0.85
MNST 180329P00059500 P Mar 29, 2018 59.5 0.80 0.90
MNST 180329P00060000 P Mar 29, 2018 60.0 0.90 1.00
MNST 180329P00060500 P Mar 29, 2018 60.5 1.00 1.15
MNST 180329P00061000 P Mar 29, 2018 61.0 1.10 1.25
MNST 180329P00061500 P Mar 29, 2018 61.5 1.15 1.40
MNST 180329P00062000 P Mar 29, 2018 62.0 1.35 1.55
MNST 180329P00062500 P Mar 29, 2018 62.5 1.50 1.70
MNST 180329P00063000 P Mar 29, 2018 63.0 1.60 1.85
MNST 180329P00063500 P Mar 29, 2018 63.5 1.85 2.05
MNST 180329P00064000 P Mar 29, 2018 64.0 2.05 2.20
MNST 180329P00064500 P Mar 29, 2018 64.5 2.25 2.45
MNST 180329P00065000 P Mar 29, 2018 65.0 2.40 2.65
MNST 180329P00065500 P Mar 29, 2018 65.5 2.65 2.90
MNST 180329P00066000 P Mar 29, 2018 66.0 2.80 3.20
MNST 180329P00066500 P Mar 29, 2018 66.5 3.00 3.50
MNST 180329P00067000 P Mar 29, 2018 67.0 3.50 3.70
MNST 180329P00067500 P Mar 29, 2018 67.5 3.60 4.00
MNST 180329P00068000 P Mar 29, 2018 68.0 4.00 4.40
MNST 180329P00068500 P Mar 29, 2018 68.5 3.80 4.70
MNST 180329P00069000 P Mar 29, 2018 69.0 4.70 5.00
MNST 180329P00069500 P Mar 29, 2018 69.5 5.00 5.40
MNST 180329P00070000 P Mar 29, 2018 70.0 5.40 6.10
MNST 180329P00070500 P Mar 29, 2018 70.5 5.80 6.10
MNST 180329P00071000 P Mar 29, 2018 71.0 5.60 6.50
MNST 180329P00071500 P Mar 29, 2018 71.5 6.10 6.90
MNST 180329P00075000 P Mar 29, 2018 75.0 9.40 10.00
MNST 180329P00080000 P Mar 29, 2018 80.0 13.40 15.10
MNST 180615C00030000 C Jun 15, 2018 30.0 34.60 37.20
MNST 180615C00035000 C Jun 15, 2018 35.0 29.00 33.20
MNST 180615C00040000 C Jun 15, 2018 40.0 24.60 28.20
MNST 180615C00045000 C Jun 15, 2018 45.0 19.10 23.40
MNST 180615C00050000 C Jun 15, 2018 50.0 15.50 17.20
MNST 180615C00055000 C Jun 15, 2018 55.0 11.10 12.80
MNST 180615C00060000 C Jun 15, 2018 60.0 7.80 8.20
MNST 180615C00065000 C Jun 15, 2018 65.0 4.80 5.00
MNST 180615C00070000 C Jun 15, 2018 70.0 2.60 2.75
MNST 180615C00075000 C Jun 15, 2018 75.0 1.25 1.40
MNST 180615C00080000 C Jun 15, 2018 80.0 0.60 0.75
MNST 180615C00085000 C Jun 15, 2018 85.0 0.25 0.40
MNST 180615P00030000 P Jun 15, 2018 30.0 0.00 0.15
MNST 180615P00035000 P Jun 15, 2018 35.0 0.00 0.25
MNST 180615P00040000 P Jun 15, 2018 40.0 0.00 0.30
MNST 180615P00045000 P Jun 15, 2018 45.0 0.15 0.35
MNST 180615P00050000 P Jun 15, 2018 50.0 0.40 0.50
MNST 180615P00055000 P Jun 15, 2018 55.0 0.90 1.05
MNST 180615P00060000 P Jun 15, 2018 60.0 1.90 2.15
MNST 180615P00065000 P Jun 15, 2018 65.0 3.80 4.10
MNST 180615P00070000 P Jun 15, 2018 70.0 6.60 7.30
MNST 180615P00075000 P Jun 15, 2018 75.0 9.60 11.20
MNST 180615P00080000 P Jun 15, 2018 80.0 14.20 15.00
MNST 180615P00085000 P Jun 15, 2018 85.0 18.80 21.40
MNST 180921C00035000 C Sep 21, 2018 35.0 29.50 33.30
MNST 180921C00040000 C Sep 21, 2018 40.0 24.80 28.60
MNST 180921C00045000 C Sep 21, 2018 45.0 20.00 23.50
MNST 180921C00050000 C Sep 21, 2018 50.0 16.80 17.70
MNST 180921C00055000 C Sep 21, 2018 55.0 11.90 13.70
MNST 180921C00060000 C Sep 21, 2018 60.0 8.30 10.50
MNST 180921C00065000 C Sep 21, 2018 65.0 6.00 6.70
MNST 180921C00070000 C Sep 21, 2018 70.0 3.80 4.40
MNST 180921C00075000 C Sep 21, 2018 75.0 2.20 2.70
MNST 180921C00080000 C Sep 21, 2018 80.0 1.30 1.55
MNST 180921C00085000 C Sep 21, 2018 85.0 0.55 1.00
MNST 180921C00090000 C Sep 21, 2018 90.0 0.20 0.70
MNST 180921C00095000 C Sep 21, 2018 95.0 0.15 0.45
MNST 180921C00100000 C Sep 21, 2018 100.0 0.00 0.40
MNST 180921P00035000 P Sep 21, 2018 35.0 0.00 0.25
MNST 180921P00040000 P Sep 21, 2018 40.0 0.20 0.45
MNST 180921P00045000 P Sep 21, 2018 45.0 0.30 0.70
MNST 180921P00050000 P Sep 21, 2018 50.0 0.85 1.15
MNST 180921P00055000 P Sep 21, 2018 55.0 1.45 2.05
MNST 180921P00060000 P Sep 21, 2018 60.0 2.95 3.20
MNST 180921P00065000 P Sep 21, 2018 65.0 4.70 5.30
MNST 180921P00070000 P Sep 21, 2018 70.0 7.30 8.00
MNST 180921P00075000 P Sep 21, 2018 75.0 10.70 12.20
MNST 180921P00080000 P Sep 21, 2018 80.0 14.40 16.00
MNST 180921P00085000 P Sep 21, 2018 85.0 19.20 20.40
MNST 180921P00090000 P Sep 21, 2018 90.0 22.60 27.00
MNST 180921P00095000 P Sep 21, 2018 95.0 27.60 32.00
MNST 180921P00100000 P Sep 21, 2018 100.0 32.70 36.90
MNST 190118C00022500 C Jan 18, 2019 22.5 42.70 45.30
MNST 190118C00025000 C Jan 18, 2019 25.0 39.50 43.50
MNST 190118C00030000 C Jan 18, 2019 30.0 34.10 38.10
MNST 190118C00035000 C Jan 18, 2019 35.0 29.50 34.00
MNST 190118C00040000 C Jan 18, 2019 40.0 25.60 28.10
MNST 190118C00045000 C Jan 18, 2019 45.0 21.60 23.50
MNST 190118C00050000 C Jan 18, 2019 50.0 17.60 18.40
MNST 190118C00055000 C Jan 18, 2019 55.0 13.70 14.50
MNST 190118C00060000 C Jan 18, 2019 60.0 10.40 11.00
MNST 190118C00065000 C Jan 18, 2019 65.0 7.60 8.10
MNST 190118C00070000 C Jan 18, 2019 70.0 5.20 5.70
MNST 190118C00075000 C Jan 18, 2019 75.0 3.50 3.90
MNST 190118C00080000 C Jan 18, 2019 80.0 2.30 2.75
MNST 190118C00085000 C Jan 18, 2019 85.0 1.45 1.90
MNST 190118C00090000 C Jan 18, 2019 90.0 0.90 1.15
MNST 190118C00095000 C Jan 18, 2019 95.0 0.50 0.80
MNST 190118C00100000 C Jan 18, 2019 100.0 0.35 0.50
MNST 190118P00022500 P Jan 18, 2019 22.5 0.00 0.30
MNST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.30
MNST 190118P00030000 P Jan 18, 2019 30.0 0.00 0.25
MNST 190118P00035000 P Jan 18, 2019 35.0 0.20 0.35
MNST 190118P00040000 P Jan 18, 2019 40.0 0.45 0.65
MNST 190118P00045000 P Jan 18, 2019 45.0 0.70 1.00
MNST 190118P00050000 P Jan 18, 2019 50.0 1.30 1.60
MNST 190118P00055000 P Jan 18, 2019 55.0 2.30 2.70
MNST 190118P00060000 P Jan 18, 2019 60.0 3.90 4.20
MNST 190118P00065000 P Jan 18, 2019 65.0 5.90 6.10
MNST 190118P00070000 P Jan 18, 2019 70.0 8.40 8.80
MNST 190118P00075000 P Jan 18, 2019 75.0 11.60 12.10
MNST 190118P00080000 P Jan 18, 2019 80.0 15.40 15.90
MNST 190118P00085000 P Jan 18, 2019 85.0 19.40 20.20
MNST 190118P00090000 P Jan 18, 2019 90.0 24.20 25.20
MNST 190118P00095000 P Jan 18, 2019 95.0 28.10 31.70
MNST 190118P00100000 P Jan 18, 2019 100.0 33.90 35.10
MNST 200117C00030000 C Jan 17, 2020 30.0 35.10 39.40
MNST 200117C00035000 C Jan 17, 2020 35.0 30.60 35.50
MNST 200117C00040000 C Jan 17, 2020 40.0 26.50 31.40
MNST 200117C00045000 C Jan 17, 2020 45.0 24.30 25.50
MNST 200117C00050000 C Jan 17, 2020 50.0 20.40 21.70
MNST 200117C00055000 C Jan 17, 2020 55.0 16.60 18.40
MNST 200117C00060000 C Jan 17, 2020 60.0 13.90 15.10
MNST 200117C00065000 C Jan 17, 2020 65.0 10.70 12.30
MNST 200117C00070000 C Jan 17, 2020 70.0 8.60 9.60
MNST 200117C00075000 C Jan 17, 2020 75.0 6.80 7.40
MNST 200117C00080000 C Jan 17, 2020 80.0 4.90 6.10
MNST 200117C00085000 C Jan 17, 2020 85.0 2.85 4.70
MNST 200117C00090000 C Jan 17, 2020 90.0 2.65 3.40
MNST 200117C00095000 C Jan 17, 2020 95.0 1.45 2.80
MNST 200117C00100000 C Jan 17, 2020 100.0 1.45 2.15
MNST 200117P00030000 P Jan 17, 2020 30.0 0.45 0.65
MNST 200117P00035000 P Jan 17, 2020 35.0 0.65 1.10
MNST 200117P00040000 P Jan 17, 2020 40.0 1.05 1.70
MNST 200117P00045000 P Jan 17, 2020 45.0 1.40 2.40
MNST 200117P00050000 P Jan 17, 2020 50.0 2.50 3.40
MNST 200117P00055000 P Jan 17, 2020 55.0 3.90 4.40
MNST 200117P00060000 P Jan 17, 2020 60.0 5.40 6.10
MNST 200117P00065000 P Jan 17, 2020 65.0 7.60 8.40
MNST 200117P00070000 P Jan 17, 2020 70.0 10.00 11.60
MNST 200117P00075000 P Jan 17, 2020 75.0 13.00 13.90
MNST 200117P00080000 P Jan 17, 2020 80.0 15.70 17.70
MNST 200117P00085000 P Jan 17, 2020 85.0 19.80 21.50
MNST 200117P00090000 P Jan 17, 2020 90.0 24.20 25.70
MNST 200117P00095000 P Jan 17, 2020 95.0 29.00 31.70
MNST 200117P00100000 P Jan 17, 2020 100.0 32.90 35.20
OPRA data is delayed 15 minutes.