Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Monster Beverage Corporation (MNST)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 180427C00042500 C Apr 27, 2018 42.5 11.30 13.50
MNST 180427C00045000 C Apr 27, 2018 45.0 8.90 10.50
MNST 180427C00048000 C Apr 27, 2018 48.0 5.90 8.00
MNST 180427C00048500 C Apr 27, 2018 48.5 5.70 7.50
MNST 180427C00049000 C Apr 27, 2018 49.0 5.00 6.90
MNST 180427C00049500 C Apr 27, 2018 49.5 4.70 5.80
MNST 180427C00050000 C Apr 27, 2018 50.0 4.20 5.70
MNST 180427C00050500 C Apr 27, 2018 50.5 3.70 4.00
MNST 180427C00051000 C Apr 27, 2018 51.0 3.20 3.60
MNST 180427C00051500 C Apr 27, 2018 51.5 2.70 4.30
MNST 180427C00052000 C Apr 27, 2018 52.0 2.25 3.70
MNST 180427C00052500 C Apr 27, 2018 52.5 1.80 2.95
MNST 180427C00053000 C Apr 27, 2018 53.0 1.40 1.60
MNST 180427C00053500 C Apr 27, 2018 53.5 1.00 1.15
MNST 180427C00054000 C Apr 27, 2018 54.0 0.65 0.80
MNST 180427C00054500 C Apr 27, 2018 54.5 0.35 0.50
MNST 180427C00055000 C Apr 27, 2018 55.0 0.15 0.30
MNST 180427C00055500 C Apr 27, 2018 55.5 0.05 0.15
MNST 180427C00056000 C Apr 27, 2018 56.0 0.00 0.10
MNST 180427C00056500 C Apr 27, 2018 56.5 0.00 0.10
MNST 180427C00057000 C Apr 27, 2018 57.0 0.00 0.05
MNST 180427C00057500 C Apr 27, 2018 57.5 0.00 0.05
MNST 180427C00058000 C Apr 27, 2018 58.0 0.00 0.10
MNST 180427C00058500 C Apr 27, 2018 58.5 0.00 0.05
MNST 180427C00059000 C Apr 27, 2018 59.0 0.00 0.40
MNST 180427C00059500 C Apr 27, 2018 59.5 0.00 0.75
MNST 180427C00060000 C Apr 27, 2018 60.0 0.00 0.15
MNST 180427C00060500 C Apr 27, 2018 60.5 0.00 0.65
MNST 180427C00061000 C Apr 27, 2018 61.0 0.00 0.55
MNST 180427C00061500 C Apr 27, 2018 61.5 0.00 0.75
MNST 180427C00062000 C Apr 27, 2018 62.0 0.00 0.05
MNST 180427C00062500 C Apr 27, 2018 62.5 0.00 0.70
MNST 180427C00063000 C Apr 27, 2018 63.0 0.00 0.60
MNST 180427C00063500 C Apr 27, 2018 63.5 0.00 0.05
MNST 180427C00064000 C Apr 27, 2018 64.0 0.00 0.70
MNST 180427C00064500 C Apr 27, 2018 64.5 0.00 0.75
MNST 180427C00065000 C Apr 27, 2018 65.0 0.00 0.75
MNST 180427C00065500 C Apr 27, 2018 65.5 0.00 0.65
MNST 180427C00066000 C Apr 27, 2018 66.0 0.00 0.75
MNST 180427C00067500 C Apr 27, 2018 67.5 0.00 0.60
MNST 180427C00070000 C Apr 27, 2018 70.0 0.00 0.75
MNST 180427C00072500 C Apr 27, 2018 72.5 0.00 0.70
MNST 180427P00042500 P Apr 27, 2018 42.5 0.00 0.20
MNST 180427P00045000 P Apr 27, 2018 45.0 0.00 0.70
MNST 180427P00048000 P Apr 27, 2018 48.0 0.00 0.70
MNST 180427P00048500 P Apr 27, 2018 48.5 0.00 0.70
MNST 180427P00049000 P Apr 27, 2018 49.0 0.00 0.05
MNST 180427P00049500 P Apr 27, 2018 49.5 0.00 0.65
MNST 180427P00050000 P Apr 27, 2018 50.0 0.00 0.70
MNST 180427P00050500 P Apr 27, 2018 50.5 0.00 0.05
MNST 180427P00051000 P Apr 27, 2018 51.0 0.00 0.05
MNST 180427P00051500 P Apr 27, 2018 51.5 0.00 0.05
MNST 180427P00052000 P Apr 27, 2018 52.0 0.00 0.05
MNST 180427P00052500 P Apr 27, 2018 52.5 0.00 0.10
MNST 180427P00053000 P Apr 27, 2018 53.0 0.05 0.15
MNST 180427P00053500 P Apr 27, 2018 53.5 0.15 0.25
MNST 180427P00054000 P Apr 27, 2018 54.0 0.25 0.35
MNST 180427P00054500 P Apr 27, 2018 54.5 0.40 0.55
MNST 180427P00055000 P Apr 27, 2018 55.0 0.75 0.90
MNST 180427P00055500 P Apr 27, 2018 55.5 1.15 1.25
MNST 180427P00056000 P Apr 27, 2018 56.0 1.50 1.70
MNST 180427P00056500 P Apr 27, 2018 56.5 2.00 2.20
MNST 180427P00057000 P Apr 27, 2018 57.0 2.55 3.70
MNST 180427P00057500 P Apr 27, 2018 57.5 3.00 4.70
MNST 180427P00058000 P Apr 27, 2018 58.0 3.50 3.80
MNST 180427P00058500 P Apr 27, 2018 58.5 4.00 5.50
MNST 180427P00059000 P Apr 27, 2018 59.0 4.50 5.00
MNST 180427P00059500 P Apr 27, 2018 59.5 5.00 5.30
MNST 180427P00060000 P Apr 27, 2018 60.0 5.50 6.40
MNST 180427P00060500 P Apr 27, 2018 60.5 5.90 7.70
MNST 180427P00061000 P Apr 27, 2018 61.0 6.40 8.00
MNST 180427P00061500 P Apr 27, 2018 61.5 7.00 7.50
MNST 180427P00062000 P Apr 27, 2018 62.0 6.30 8.90
MNST 180427P00062500 P Apr 27, 2018 62.5 7.60 9.20
MNST 180427P00063000 P Apr 27, 2018 63.0 7.20 10.10
MNST 180427P00063500 P Apr 27, 2018 63.5 7.50 10.50
MNST 180427P00064000 P Apr 27, 2018 64.0 8.00 11.10
MNST 180427P00064500 P Apr 27, 2018 64.5 9.30 11.80
MNST 180427P00065000 P Apr 27, 2018 65.0 9.20 11.30
MNST 180427P00065500 P Apr 27, 2018 65.5 9.60 12.30
MNST 180427P00066000 P Apr 27, 2018 66.0 11.10 12.90
MNST 180427P00067500 P Apr 27, 2018 67.5 11.70 14.20
MNST 180427P00070000 P Apr 27, 2018 70.0 14.10 16.80
MNST 180427P00072500 P Apr 27, 2018 72.5 16.50 19.40
MNST 180504C00050000 C May 04, 2018 50.0 4.00 6.10
MNST 180504C00051500 C May 04, 2018 51.5 2.80 4.70
MNST 180504C00052000 C May 04, 2018 52.0 2.50 4.20
MNST 180504C00052500 C May 04, 2018 52.5 2.10 3.70
MNST 180504C00053000 C May 04, 2018 53.0 1.75 3.30
MNST 180504C00053500 C May 04, 2018 53.5 1.35 2.65
MNST 180504C00054000 C May 04, 2018 54.0 0.95 2.25
MNST 180504C00054500 C May 04, 2018 54.5 0.75 1.90
MNST 180504C00055000 C May 04, 2018 55.0 0.60 0.80
MNST 180504C00055500 C May 04, 2018 55.5 0.35 0.85
MNST 180504C00056000 C May 04, 2018 56.0 0.30 0.80
MNST 180504C00056500 C May 04, 2018 56.5 0.20 0.75
MNST 180504C00057000 C May 04, 2018 57.0 0.15 0.30
MNST 180504C00057500 C May 04, 2018 57.5 0.10 0.25
MNST 180504C00058000 C May 04, 2018 58.0 0.05 0.55
MNST 180504C00058500 C May 04, 2018 58.5 0.00 0.25
MNST 180504C00059000 C May 04, 2018 59.0 0.05 0.50
MNST 180504C00059500 C May 04, 2018 59.5 0.00 0.50
MNST 180504C00060000 C May 04, 2018 60.0 0.00 0.45
MNST 180504C00060500 C May 04, 2018 60.5 0.00 0.45
MNST 180504C00061000 C May 04, 2018 61.0 0.05 0.45
MNST 180504C00061500 C May 04, 2018 61.5 0.00 0.45
MNST 180504C00062000 C May 04, 2018 62.0 0.00 0.45
MNST 180504C00062500 C May 04, 2018 62.5 0.00 0.45
MNST 180504C00063000 C May 04, 2018 63.0 0.00 0.45
MNST 180504C00063500 C May 04, 2018 63.5 0.00 0.45
MNST 180504C00064000 C May 04, 2018 64.0 0.00 0.75
MNST 180504C00064500 C May 04, 2018 64.5 0.00 0.75
MNST 180504C00065000 C May 04, 2018 65.0 0.00 0.45
MNST 180504C00065500 C May 04, 2018 65.5 0.00 0.25
MNST 180504P00050000 P May 04, 2018 50.0 0.00 0.50
MNST 180504P00051500 P May 04, 2018 51.5 0.05 0.75
MNST 180504P00052000 P May 04, 2018 52.0 0.10 0.75
MNST 180504P00052500 P May 04, 2018 52.5 0.15 0.75
MNST 180504P00053000 P May 04, 2018 53.0 0.25 0.70
MNST 180504P00053500 P May 04, 2018 53.5 0.35 1.45
MNST 180504P00054000 P May 04, 2018 54.0 0.60 0.90
MNST 180504P00054500 P May 04, 2018 54.5 0.80 1.05
MNST 180504P00055000 P May 04, 2018 55.0 1.10 1.40
MNST 180504P00055500 P May 04, 2018 55.5 1.45 1.65
MNST 180504P00056000 P May 04, 2018 56.0 1.25 2.30
MNST 180504P00056500 P May 04, 2018 56.5 1.85 2.60
MNST 180504P00057000 P May 04, 2018 57.0 1.50 3.10
MNST 180504P00057500 P May 04, 2018 57.5 1.90 3.50
MNST 180504P00058000 P May 04, 2018 58.0 2.10 4.30
MNST 180504P00058500 P May 04, 2018 58.5 3.30 4.80
MNST 180504P00059000 P May 04, 2018 59.0 2.80 5.40
MNST 180504P00059500 P May 04, 2018 59.5 2.90 5.70
MNST 180504P00060000 P May 04, 2018 60.0 3.60 6.40
MNST 180504P00060500 P May 04, 2018 60.5 5.20 6.90
MNST 180504P00061000 P May 04, 2018 61.0 5.70 7.40
MNST 180504P00061500 P May 04, 2018 61.5 4.90 8.60
MNST 180504P00062000 P May 04, 2018 62.0 5.30 8.20
MNST 180504P00062500 P May 04, 2018 62.5 5.90 10.00
MNST 180504P00063000 P May 04, 2018 63.0 6.50 10.40
MNST 180504P00063500 P May 04, 2018 63.5 6.90 10.70
MNST 180504P00064000 P May 04, 2018 64.0 7.50 11.40
MNST 180504P00064500 P May 04, 2018 64.5 7.90 11.90
MNST 180504P00065000 P May 04, 2018 65.0 9.40 11.20
MNST 180504P00065500 P May 04, 2018 65.5 9.40 13.00
MNST 180511C00049500 C May 11, 2018 49.5 5.20 5.70
MNST 180511C00050000 C May 11, 2018 50.0 4.60 5.20
MNST 180511C00050500 C May 11, 2018 50.5 4.10 4.80
MNST 180511C00051000 C May 11, 2018 51.0 4.00 4.50
MNST 180511C00051500 C May 11, 2018 51.5 3.70 4.00
MNST 180511C00052000 C May 11, 2018 52.0 3.30 3.70
MNST 180511C00052500 C May 11, 2018 52.5 3.00 3.30
MNST 180511C00053000 C May 11, 2018 53.0 2.70 3.00
MNST 180511C00053500 C May 11, 2018 53.5 2.40 2.65
MNST 180511C00054000 C May 11, 2018 54.0 2.10 2.40
MNST 180511C00054500 C May 11, 2018 54.5 1.65 2.15
MNST 180511C00055000 C May 11, 2018 55.0 1.65 1.90
MNST 180511C00055500 C May 11, 2018 55.5 1.45 1.65
MNST 180511C00056000 C May 11, 2018 56.0 1.05 1.45
MNST 180511C00056500 C May 11, 2018 56.5 1.05 1.25
MNST 180511C00057000 C May 11, 2018 57.0 0.85 1.10
MNST 180511C00057500 C May 11, 2018 57.5 0.80 1.00
MNST 180511C00058000 C May 11, 2018 58.0 0.60 0.85
MNST 180511C00058500 C May 11, 2018 58.5 0.50 0.75
MNST 180511C00059000 C May 11, 2018 59.0 0.50 0.65
MNST 180511C00059500 C May 11, 2018 59.5 0.40 0.55
MNST 180511C00060000 C May 11, 2018 60.0 0.35 0.50
MNST 180511C00060500 C May 11, 2018 60.5 0.30 0.40
MNST 180511C00061000 C May 11, 2018 61.0 0.25 0.40
MNST 180511C00061500 C May 11, 2018 61.5 0.15 0.35
MNST 180511C00062000 C May 11, 2018 62.0 0.15 0.30
MNST 180511C00062500 C May 11, 2018 62.5 0.15 0.30
MNST 180511C00063000 C May 11, 2018 63.0 0.10 0.25
MNST 180511C00063500 C May 11, 2018 63.5 0.10 0.20
MNST 180511C00064500 C May 11, 2018 64.5 0.05 0.20
MNST 180511C00065000 C May 11, 2018 65.0 0.00 0.20
MNST 180511P00049500 P May 11, 2018 49.5 0.45 0.65
MNST 180511P00050000 P May 11, 2018 50.0 0.55 0.65
MNST 180511P00050500 P May 11, 2018 50.5 0.60 0.80
MNST 180511P00051000 P May 11, 2018 51.0 0.70 0.90
MNST 180511P00051500 P May 11, 2018 51.5 0.80 0.95
MNST 180511P00052000 P May 11, 2018 52.0 0.95 1.10
MNST 180511P00052500 P May 11, 2018 52.5 1.10 1.30
MNST 180511P00053000 P May 11, 2018 53.0 1.25 1.45
MNST 180511P00053500 P May 11, 2018 53.5 1.50 1.65
MNST 180511P00054000 P May 11, 2018 54.0 1.70 1.90
MNST 180511P00054500 P May 11, 2018 54.5 1.95 2.15
MNST 180511P00055000 P May 11, 2018 55.0 2.20 2.40
MNST 180511P00055500 P May 11, 2018 55.5 2.45 2.65
MNST 180511P00056000 P May 11, 2018 56.0 2.75 3.10
MNST 180511P00056500 P May 11, 2018 56.5 3.10 3.50
MNST 180511P00057000 P May 11, 2018 57.0 3.40 3.80
MNST 180511P00057500 P May 11, 2018 57.5 3.60 4.10
MNST 180511P00058000 P May 11, 2018 58.0 4.10 4.50
MNST 180511P00058500 P May 11, 2018 58.5 4.50 5.00
MNST 180511P00059000 P May 11, 2018 59.0 4.80 5.40
MNST 180511P00059500 P May 11, 2018 59.5 5.40 5.70
MNST 180511P00060000 P May 11, 2018 60.0 5.80 6.10
MNST 180511P00060500 P May 11, 2018 60.5 6.20 6.70
MNST 180511P00061000 P May 11, 2018 61.0 6.70 7.20
MNST 180511P00061500 P May 11, 2018 61.5 7.10 7.50
MNST 180511P00062000 P May 11, 2018 62.0 7.50 8.30
MNST 180511P00062500 P May 11, 2018 62.5 8.00 8.50
MNST 180511P00063000 P May 11, 2018 63.0 8.40 9.00
MNST 180511P00063500 P May 11, 2018 63.5 9.00 10.00
MNST 180511P00064500 P May 11, 2018 64.5 9.60 10.90
MNST 180511P00065000 P May 11, 2018 65.0 9.40 11.70
MNST 180518C00030000 C May 18, 2018 30.0 23.60 24.70
MNST 180518C00035000 C May 18, 2018 35.0 19.00 19.70
MNST 180518C00040000 C May 18, 2018 40.0 14.10 15.30
MNST 180518C00045000 C May 18, 2018 45.0 9.00 9.80
MNST 180518C00048000 C May 18, 2018 48.0 6.70 7.00
MNST 180518C00048500 C May 18, 2018 48.5 6.20 6.60
MNST 180518C00049000 C May 18, 2018 49.0 5.80 6.10
MNST 180518C00049500 C May 18, 2018 49.5 5.40 5.70
MNST 180518C00050000 C May 18, 2018 50.0 5.00 5.30
MNST 180518C00050500 C May 18, 2018 50.5 4.60 4.90
MNST 180518C00051000 C May 18, 2018 51.0 4.20 4.50
MNST 180518C00051500 C May 18, 2018 51.5 3.90 4.10
MNST 180518C00052000 C May 18, 2018 52.0 3.50 3.80
MNST 180518C00052500 C May 18, 2018 52.5 3.20 3.40
MNST 180518C00053000 C May 18, 2018 53.0 2.85 3.10
MNST 180518C00053500 C May 18, 2018 53.5 2.65 2.80
MNST 180518C00054000 C May 18, 2018 54.0 2.35 2.50
MNST 180518C00054500 C May 18, 2018 54.5 2.10 2.25
MNST 180518C00055000 C May 18, 2018 55.0 1.85 2.00
MNST 180518C00055500 C May 18, 2018 55.5 1.65 1.75
MNST 180518C00056000 C May 18, 2018 56.0 1.45 1.55
MNST 180518C00056500 C May 18, 2018 56.5 1.25 1.40
MNST 180518C00057000 C May 18, 2018 57.0 1.05 1.20
MNST 180518C00057500 C May 18, 2018 57.5 0.90 1.05
MNST 180518C00058000 C May 18, 2018 58.0 0.80 0.95
MNST 180518C00058500 C May 18, 2018 58.5 0.65 0.80
MNST 180518C00059000 C May 18, 2018 59.0 0.60 0.70
MNST 180518C00059500 C May 18, 2018 59.5 0.50 0.60
MNST 180518C00060000 C May 18, 2018 60.0 0.40 0.55
MNST 180518C00060500 C May 18, 2018 60.5 0.35 0.50
MNST 180518C00061000 C May 18, 2018 61.0 0.30 0.40
MNST 180518C00061500 C May 18, 2018 61.5 0.25 0.35
MNST 180518C00062000 C May 18, 2018 62.0 0.20 0.35
MNST 180518C00062500 C May 18, 2018 62.5 0.20 0.30
MNST 180518C00063000 C May 18, 2018 63.0 0.15 0.25
MNST 180518C00063500 C May 18, 2018 63.5 0.15 0.25
MNST 180518C00064000 C May 18, 2018 64.0 0.10 0.20
MNST 180518C00064500 C May 18, 2018 64.5 0.10 0.20
MNST 180518C00065000 C May 18, 2018 65.0 0.05 0.15
MNST 180518C00065500 C May 18, 2018 65.5 0.05 0.15
MNST 180518C00066000 C May 18, 2018 66.0 0.00 0.15
MNST 180518C00067000 C May 18, 2018 67.0 0.00 0.10
MNST 180518C00068000 C May 18, 2018 68.0 0.00 0.10
MNST 180518C00070000 C May 18, 2018 70.0 0.00 0.10
MNST 180518C00075000 C May 18, 2018 75.0 0.00 0.05
MNST 180518C00080000 C May 18, 2018 80.0 0.00 0.05
MNST 180518C00085000 C May 18, 2018 85.0 0.00 0.05
MNST 180518P00030000 P May 18, 2018 30.0 0.00 0.05
MNST 180518P00035000 P May 18, 2018 35.0 0.00 0.10
MNST 180518P00040000 P May 18, 2018 40.0 0.00 0.10
MNST 180518P00045000 P May 18, 2018 45.0 0.10 0.20
MNST 180518P00048000 P May 18, 2018 48.0 0.35 0.45
MNST 180518P00048500 P May 18, 2018 48.5 0.40 0.50
MNST 180518P00049000 P May 18, 2018 49.0 0.45 0.60
MNST 180518P00049500 P May 18, 2018 49.5 0.55 0.65
MNST 180518P00050000 P May 18, 2018 50.0 0.65 0.75
MNST 180518P00050500 P May 18, 2018 50.5 0.75 0.85
MNST 180518P00051000 P May 18, 2018 51.0 0.85 0.95
MNST 180518P00051500 P May 18, 2018 51.5 0.95 1.10
MNST 180518P00052000 P May 18, 2018 52.0 1.10 1.25
MNST 180518P00052500 P May 18, 2018 52.5 1.30 1.40
MNST 180518P00053000 P May 18, 2018 53.0 1.45 1.60
MNST 180518P00053500 P May 18, 2018 53.5 1.65 1.80
MNST 180518P00054000 P May 18, 2018 54.0 1.85 2.05
MNST 180518P00054500 P May 18, 2018 54.5 2.10 2.25
MNST 180518P00055000 P May 18, 2018 55.0 2.35 2.55
MNST 180518P00055500 P May 18, 2018 55.5 2.65 2.80
MNST 180518P00056000 P May 18, 2018 56.0 2.95 3.20
MNST 180518P00056500 P May 18, 2018 56.5 3.20 3.50
MNST 180518P00057000 P May 18, 2018 57.0 3.60 3.80
MNST 180518P00057500 P May 18, 2018 57.5 3.90 4.20
MNST 180518P00058000 P May 18, 2018 58.0 4.30 4.50
MNST 180518P00058500 P May 18, 2018 58.5 4.70 4.90
MNST 180518P00059000 P May 18, 2018 59.0 5.10 5.30
MNST 180518P00059500 P May 18, 2018 59.5 5.50 5.80
MNST 180518P00060000 P May 18, 2018 60.0 5.90 6.10
MNST 180518P00060500 P May 18, 2018 60.5 6.20 6.60
MNST 180518P00061000 P May 18, 2018 61.0 6.80 7.10
MNST 180518P00061500 P May 18, 2018 61.5 7.20 7.50
MNST 180518P00062000 P May 18, 2018 62.0 7.70 8.00
MNST 180518P00062500 P May 18, 2018 62.5 8.10 8.50
MNST 180518P00063000 P May 18, 2018 63.0 8.60 9.00
MNST 180518P00063500 P May 18, 2018 63.5 9.10 9.40
MNST 180518P00064000 P May 18, 2018 64.0 9.60 9.90
MNST 180518P00064500 P May 18, 2018 64.5 9.60 10.40
MNST 180518P00065000 P May 18, 2018 65.0 9.90 11.30
MNST 180518P00065500 P May 18, 2018 65.5 10.60 11.50
MNST 180518P00066000 P May 18, 2018 66.0 11.50 12.00
MNST 180518P00067000 P May 18, 2018 67.0 12.50 12.80
MNST 180518P00068000 P May 18, 2018 68.0 13.40 14.10
MNST 180518P00070000 P May 18, 2018 70.0 15.20 16.00
MNST 180518P00075000 P May 18, 2018 75.0 20.30 21.00
MNST 180518P00080000 P May 18, 2018 80.0 25.10 26.30
MNST 180518P00085000 P May 18, 2018 85.0 30.40 30.90
MNST 180525C00045000 C May 25, 2018 45.0 8.30 11.20
MNST 180525C00048000 C May 25, 2018 48.0 6.70 7.10
MNST 180525C00048500 C May 25, 2018 48.5 6.30 6.70
MNST 180525C00049000 C May 25, 2018 49.0 5.90 6.30
MNST 180525C00049500 C May 25, 2018 49.5 5.40 5.90
MNST 180525C00050000 C May 25, 2018 50.0 5.00 5.50
MNST 180525C00050500 C May 25, 2018 50.5 4.70 5.10
MNST 180525C00051000 C May 25, 2018 51.0 4.30 4.70
MNST 180525C00051500 C May 25, 2018 51.5 3.90 4.30
MNST 180525C00052000 C May 25, 2018 52.0 3.60 3.90
MNST 180525C00052500 C May 25, 2018 52.5 3.30 3.60
MNST 180525C00053000 C May 25, 2018 53.0 2.95 3.30
MNST 180525C00053500 C May 25, 2018 53.5 2.75 2.90
MNST 180525C00054000 C May 25, 2018 54.0 2.45 2.65
MNST 180525C00054500 C May 25, 2018 54.5 2.20 2.35
MNST 180525C00055000 C May 25, 2018 55.0 1.95 2.10
MNST 180525C00055500 C May 25, 2018 55.5 1.75 1.90
MNST 180525C00056000 C May 25, 2018 56.0 1.55 1.70
MNST 180525C00056500 C May 25, 2018 56.5 1.35 1.50
MNST 180525C00057000 C May 25, 2018 57.0 1.15 1.30
MNST 180525C00057500 C May 25, 2018 57.5 1.00 1.15
MNST 180525C00058000 C May 25, 2018 58.0 0.85 1.00
MNST 180525C00058500 C May 25, 2018 58.5 0.75 0.90
MNST 180525C00059000 C May 25, 2018 59.0 0.65 0.75
MNST 180525C00059500 C May 25, 2018 59.5 0.55 0.70
MNST 180525C00060000 C May 25, 2018 60.0 0.45 0.60
MNST 180525C00060500 C May 25, 2018 60.5 0.40 0.55
MNST 180525C00061000 C May 25, 2018 61.0 0.35 0.45
MNST 180525C00061500 C May 25, 2018 61.5 0.25 0.40
MNST 180525C00062000 C May 25, 2018 62.0 0.20 0.35
MNST 180525C00062500 C May 25, 2018 62.5 0.15 0.30
MNST 180525C00063000 C May 25, 2018 63.0 0.15 0.25
MNST 180525C00063500 C May 25, 2018 63.5 0.15 0.25
MNST 180525C00064000 C May 25, 2018 64.0 0.10 0.20
MNST 180525C00064500 C May 25, 2018 64.5 0.10 0.20
MNST 180525C00065000 C May 25, 2018 65.0 0.05 0.20
MNST 180525C00065500 C May 25, 2018 65.5 0.00 0.15
MNST 180525C00066000 C May 25, 2018 66.0 0.00 0.15
MNST 180525C00067000 C May 25, 2018 67.0 0.00 0.15
MNST 180525C00068000 C May 25, 2018 68.0 0.00 0.15
MNST 180525C00069000 C May 25, 2018 69.0 0.00 0.10
MNST 180525C00070000 C May 25, 2018 70.0 0.00 0.10
MNST 180525P00045000 P May 25, 2018 45.0 0.05 0.30
MNST 180525P00048000 P May 25, 2018 48.0 0.35 0.50
MNST 180525P00048500 P May 25, 2018 48.5 0.45 0.60
MNST 180525P00049000 P May 25, 2018 49.0 0.50 0.65
MNST 180525P00049500 P May 25, 2018 49.5 0.60 0.75
MNST 180525P00050000 P May 25, 2018 50.0 0.70 0.85
MNST 180525P00050500 P May 25, 2018 50.5 0.80 0.95
MNST 180525P00051000 P May 25, 2018 51.0 0.90 1.05
MNST 180525P00051500 P May 25, 2018 51.5 1.05 1.20
MNST 180525P00052000 P May 25, 2018 52.0 1.20 1.35
MNST 180525P00052500 P May 25, 2018 52.5 1.35 1.50
MNST 180525P00053000 P May 25, 2018 53.0 1.55 1.70
MNST 180525P00053500 P May 25, 2018 53.5 1.75 1.90
MNST 180525P00054000 P May 25, 2018 54.0 1.95 2.10
MNST 180525P00054500 P May 25, 2018 54.5 2.20 2.35
MNST 180525P00055000 P May 25, 2018 55.0 2.45 2.60
MNST 180525P00055500 P May 25, 2018 55.5 2.70 2.90
MNST 180525P00056000 P May 25, 2018 56.0 3.00 3.30
MNST 180525P00056500 P May 25, 2018 56.5 3.30 3.60
MNST 180525P00057000 P May 25, 2018 57.0 3.60 3.90
MNST 180525P00057500 P May 25, 2018 57.5 3.90 4.30
MNST 180525P00058000 P May 25, 2018 58.0 4.30 4.60
MNST 180525P00058500 P May 25, 2018 58.5 4.70 5.00
MNST 180525P00059000 P May 25, 2018 59.0 5.10 5.40
MNST 180525P00059500 P May 25, 2018 59.5 5.50 5.80
MNST 180525P00060000 P May 25, 2018 60.0 5.90 6.30
MNST 180525P00060500 P May 25, 2018 60.5 6.30 6.70
MNST 180525P00061000 P May 25, 2018 61.0 6.70 7.10
MNST 180525P00061500 P May 25, 2018 61.5 7.20 7.60
MNST 180525P00062000 P May 25, 2018 62.0 7.60 8.00
MNST 180525P00062500 P May 25, 2018 62.5 8.10 8.60
MNST 180525P00063000 P May 25, 2018 63.0 8.60 9.00
MNST 180525P00063500 P May 25, 2018 63.5 9.10 9.50
MNST 180525P00064000 P May 25, 2018 64.0 8.90 10.30
MNST 180525P00064500 P May 25, 2018 64.5 9.30 10.70
MNST 180525P00065000 P May 25, 2018 65.0 9.20 11.90
MNST 180525P00065500 P May 25, 2018 65.5 9.20 12.80
MNST 180525P00066000 P May 25, 2018 66.0 10.00 13.10
MNST 180525P00067000 P May 25, 2018 67.0 10.90 14.30
MNST 180525P00068000 P May 25, 2018 68.0 12.10 14.80
MNST 180525P00069000 P May 25, 2018 69.0 12.90 15.70
MNST 180525P00070000 P May 25, 2018 70.0 13.90 17.30
MNST 180601C00045000 C Jun 01, 2018 45.0 9.50 9.90
MNST 180601C00049500 C Jun 01, 2018 49.5 5.60 5.90
MNST 180601C00050000 C Jun 01, 2018 50.0 5.20 5.50
MNST 180601C00050500 C Jun 01, 2018 50.5 4.80 5.10
MNST 180601C00051000 C Jun 01, 2018 51.0 4.40 4.70
MNST 180601C00051500 C Jun 01, 2018 51.5 4.10 4.30
MNST 180601C00052000 C Jun 01, 2018 52.0 3.70 4.00
MNST 180601C00052500 C Jun 01, 2018 52.5 3.40 3.70
MNST 180601C00053000 C Jun 01, 2018 53.0 3.10 3.40
MNST 180601C00053500 C Jun 01, 2018 53.5 2.85 3.00
MNST 180601C00054000 C Jun 01, 2018 54.0 2.55 2.70
MNST 180601C00054500 C Jun 01, 2018 54.5 2.30 2.45
MNST 180601C00055000 C Jun 01, 2018 55.0 2.05 2.20
MNST 180601C00055500 C Jun 01, 2018 55.5 1.85 2.00
MNST 180601C00056000 C Jun 01, 2018 56.0 1.65 1.75
MNST 180601C00056500 C Jun 01, 2018 56.5 1.45 1.55
MNST 180601C00057000 C Jun 01, 2018 57.0 1.25 1.40
MNST 180601C00057500 C Jun 01, 2018 57.5 1.10 1.25
MNST 180601C00058000 C Jun 01, 2018 58.0 0.95 1.10
MNST 180601C00058500 C Jun 01, 2018 58.5 0.80 0.95
MNST 180601C00059000 C Jun 01, 2018 59.0 0.70 0.85
MNST 180601C00059500 C Jun 01, 2018 59.5 0.60 0.75
MNST 180601C00060000 C Jun 01, 2018 60.0 0.55 0.65
MNST 180601C00060500 C Jun 01, 2018 60.5 0.45 0.55
MNST 180601C00061000 C Jun 01, 2018 61.0 0.40 0.50
MNST 180601C00061500 C Jun 01, 2018 61.5 0.30 0.45
MNST 180601C00062000 C Jun 01, 2018 62.0 0.30 0.40
MNST 180601C00062500 C Jun 01, 2018 62.5 0.25 0.35
MNST 180601C00063000 C Jun 01, 2018 63.0 0.20 0.30
MNST 180601C00063500 C Jun 01, 2018 63.5 0.20 0.30
MNST 180601C00064500 C Jun 01, 2018 64.5 0.15 0.25
MNST 180601C00065000 C Jun 01, 2018 65.0 0.10 0.20
MNST 180601C00070000 C Jun 01, 2018 70.0 0.00 0.10
MNST 180601P00045000 P Jun 01, 2018 45.0 0.20 0.30
MNST 180601P00049500 P Jun 01, 2018 49.5 0.70 0.80
MNST 180601P00050000 P Jun 01, 2018 50.0 0.80 0.90
MNST 180601P00050500 P Jun 01, 2018 50.5 0.90 1.00
MNST 180601P00051000 P Jun 01, 2018 51.0 1.00 1.10
MNST 180601P00051500 P Jun 01, 2018 51.5 1.15 1.25
MNST 180601P00052000 P Jun 01, 2018 52.0 1.30 1.45
MNST 180601P00052500 P Jun 01, 2018 52.5 1.45 1.55
MNST 180601P00053000 P Jun 01, 2018 53.0 1.65 1.75
MNST 180601P00053500 P Jun 01, 2018 53.5 1.85 1.95
MNST 180601P00054000 P Jun 01, 2018 54.0 2.05 2.20
MNST 180601P00054500 P Jun 01, 2018 54.5 2.30 2.45
MNST 180601P00055000 P Jun 01, 2018 55.0 2.55 2.70
MNST 180601P00055500 P Jun 01, 2018 55.5 2.80 2.95
MNST 180601P00056000 P Jun 01, 2018 56.0 3.10 3.30
MNST 180601P00056500 P Jun 01, 2018 56.5 3.40 3.60
MNST 180601P00057000 P Jun 01, 2018 57.0 3.70 4.00
MNST 180601P00057500 P Jun 01, 2018 57.5 4.10 4.30
MNST 180601P00058000 P Jun 01, 2018 58.0 4.40 4.70
MNST 180601P00058500 P Jun 01, 2018 58.5 4.80 5.00
MNST 180601P00059000 P Jun 01, 2018 59.0 5.10 5.50
MNST 180601P00059500 P Jun 01, 2018 59.5 5.50 5.80
MNST 180601P00060000 P Jun 01, 2018 60.0 6.00 6.30
MNST 180601P00060500 P Jun 01, 2018 60.5 6.40 6.70
MNST 180601P00061000 P Jun 01, 2018 61.0 6.80 7.20
MNST 180601P00061500 P Jun 01, 2018 61.5 7.30 7.60
MNST 180601P00062000 P Jun 01, 2018 62.0 7.70 8.10
MNST 180601P00062500 P Jun 01, 2018 62.5 8.20 8.50
MNST 180601P00063000 P Jun 01, 2018 63.0 8.60 9.00
MNST 180601P00063500 P Jun 01, 2018 63.5 9.10 9.50
MNST 180601P00064500 P Jun 01, 2018 64.5 9.90 10.40
MNST 180601P00065000 P Jun 01, 2018 65.0 10.40 10.90
MNST 180601P00070000 P Jun 01, 2018 70.0 15.30 16.00
MNST 180615C00030000 C Jun 15, 2018 30.0 24.10 24.90
MNST 180615C00035000 C Jun 15, 2018 35.0 19.20 20.00
MNST 180615C00040000 C Jun 15, 2018 40.0 12.80 16.00
MNST 180615C00045000 C Jun 15, 2018 45.0 9.60 10.00
MNST 180615C00050000 C Jun 15, 2018 50.0 5.40 5.70
MNST 180615C00055000 C Jun 15, 2018 55.0 2.30 2.40
MNST 180615C00060000 C Jun 15, 2018 60.0 0.65 0.80
MNST 180615C00065000 C Jun 15, 2018 65.0 0.10 0.25
MNST 180615C00070000 C Jun 15, 2018 70.0 0.05 0.15
MNST 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
MNST 180615C00080000 C Jun 15, 2018 80.0 0.00 0.10
MNST 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
MNST 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
MNST 180615P00035000 P Jun 15, 2018 35.0 0.00 0.05
MNST 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
MNST 180615P00045000 P Jun 15, 2018 45.0 0.20 0.35
MNST 180615P00050000 P Jun 15, 2018 50.0 0.90 1.05
MNST 180615P00055000 P Jun 15, 2018 55.0 2.70 2.85
MNST 180615P00060000 P Jun 15, 2018 60.0 6.10 6.30
MNST 180615P00065000 P Jun 15, 2018 65.0 10.40 10.90
MNST 180615P00070000 P Jun 15, 2018 70.0 13.70 16.90
MNST 180615P00075000 P Jun 15, 2018 75.0 19.40 21.90
MNST 180615P00080000 P Jun 15, 2018 80.0 24.30 26.80
MNST 180615P00085000 P Jun 15, 2018 85.0 29.40 31.50
MNST 180921C00035000 C Sep 21, 2018 35.0 18.30 21.50
MNST 180921C00040000 C Sep 21, 2018 40.0 14.90 15.50
MNST 180921C00045000 C Sep 21, 2018 45.0 10.50 10.90
MNST 180921C00050000 C Sep 21, 2018 50.0 6.70 7.00
MNST 180921C00055000 C Sep 21, 2018 55.0 3.70 4.00
MNST 180921C00060000 C Sep 21, 2018 60.0 1.90 2.00
MNST 180921C00065000 C Sep 21, 2018 65.0 0.75 0.95
MNST 180921C00070000 C Sep 21, 2018 70.0 0.30 0.45
MNST 180921C00075000 C Sep 21, 2018 75.0 0.15 0.25
MNST 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
MNST 180921C00085000 C Sep 21, 2018 85.0 0.00 0.15
MNST 180921C00090000 C Sep 21, 2018 90.0 0.00 0.15
MNST 180921C00095000 C Sep 21, 2018 95.0 0.00 0.10
MNST 180921C00100000 C Sep 21, 2018 100.0 0.00 0.10
MNST 180921P00035000 P Sep 21, 2018 35.0 0.00 0.25
MNST 180921P00040000 P Sep 21, 2018 40.0 0.25 0.45
MNST 180921P00045000 P Sep 21, 2018 45.0 0.75 1.00
MNST 180921P00050000 P Sep 21, 2018 50.0 1.90 2.10
MNST 180921P00055000 P Sep 21, 2018 55.0 3.80 4.10
MNST 180921P00060000 P Sep 21, 2018 60.0 6.90 7.20
MNST 180921P00065000 P Sep 21, 2018 65.0 10.90 11.40
MNST 180921P00070000 P Sep 21, 2018 70.0 15.40 16.20
MNST 180921P00075000 P Sep 21, 2018 75.0 19.20 21.90
MNST 180921P00080000 P Sep 21, 2018 80.0 23.20 27.50
MNST 180921P00085000 P Sep 21, 2018 85.0 28.20 32.70
MNST 180921P00090000 P Sep 21, 2018 90.0 33.20 37.80
MNST 180921P00095000 P Sep 21, 2018 95.0 38.20 42.90
MNST 180921P00100000 P Sep 21, 2018 100.0 43.70 47.20
MNST 181221C00030000 C Dec 21, 2018 30.0 23.70 25.50
MNST 181221C00035000 C Dec 21, 2018 35.0 18.90 20.90
MNST 181221C00040000 C Dec 21, 2018 40.0 15.60 16.00
MNST 181221C00045000 C Dec 21, 2018 45.0 11.50 11.80
MNST 181221C00050000 C Dec 21, 2018 50.0 7.80 8.10
MNST 181221C00055000 C Dec 21, 2018 55.0 4.90 5.20
MNST 181221C00060000 C Dec 21, 2018 60.0 2.85 3.10
MNST 181221C00065000 C Dec 21, 2018 65.0 1.55 1.75
MNST 181221C00070000 C Dec 21, 2018 70.0 0.80 0.95
MNST 181221C00075000 C Dec 21, 2018 75.0 0.40 0.55
MNST 181221C00080000 C Dec 21, 2018 80.0 0.20 0.30
MNST 181221C00085000 C Dec 21, 2018 85.0 0.05 0.20
MNST 181221P00030000 P Dec 21, 2018 30.0 0.10 0.25
MNST 181221P00035000 P Dec 21, 2018 35.0 0.30 0.45
MNST 181221P00040000 P Dec 21, 2018 40.0 0.65 0.80
MNST 181221P00045000 P Dec 21, 2018 45.0 1.35 1.55
MNST 181221P00050000 P Dec 21, 2018 50.0 2.65 2.90
MNST 181221P00055000 P Dec 21, 2018 55.0 4.60 4.90
MNST 181221P00060000 P Dec 21, 2018 60.0 7.60 7.90
MNST 181221P00065000 P Dec 21, 2018 65.0 11.30 11.60
MNST 181221P00070000 P Dec 21, 2018 70.0 15.70 16.10
MNST 181221P00075000 P Dec 21, 2018 75.0 20.30 21.40
MNST 181221P00080000 P Dec 21, 2018 80.0 23.50 27.20
MNST 181221P00085000 P Dec 21, 2018 85.0 28.90 32.30
MNST 190118C00022500 C Jan 18, 2019 22.5 31.00 33.30
MNST 190118C00025000 C Jan 18, 2019 25.0 27.80 31.50
MNST 190118C00030000 C Jan 18, 2019 30.0 23.30 26.70
MNST 190118C00035000 C Jan 18, 2019 35.0 19.90 21.20
MNST 190118C00040000 C Jan 18, 2019 40.0 15.80 16.20
MNST 190118C00045000 C Jan 18, 2019 45.0 11.60 12.00
MNST 190118C00050000 C Jan 18, 2019 50.0 7.90 8.40
MNST 190118C00055000 C Jan 18, 2019 55.0 5.10 5.40
MNST 190118C00060000 C Jan 18, 2019 60.0 3.00 3.30
MNST 190118C00065000 C Jan 18, 2019 65.0 1.65 1.90
MNST 190118C00070000 C Jan 18, 2019 70.0 0.90 1.10
MNST 190118C00075000 C Jan 18, 2019 75.0 0.45 0.60
MNST 190118C00080000 C Jan 18, 2019 80.0 0.20 0.35
MNST 190118C00085000 C Jan 18, 2019 85.0 0.05 0.20
MNST 190118C00090000 C Jan 18, 2019 90.0 0.00 0.15
MNST 190118C00095000 C Jan 18, 2019 95.0 0.00 0.10
MNST 190118C00100000 C Jan 18, 2019 100.0 0.00 0.15
MNST 190118P00022500 P Jan 18, 2019 22.5 0.00 0.15
MNST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
MNST 190118P00030000 P Jan 18, 2019 30.0 0.10 0.30
MNST 190118P00035000 P Jan 18, 2019 35.0 0.35 0.50
MNST 190118P00040000 P Jan 18, 2019 40.0 0.75 0.90
MNST 190118P00045000 P Jan 18, 2019 45.0 1.50 1.65
MNST 190118P00050000 P Jan 18, 2019 50.0 2.75 3.00
MNST 190118P00055000 P Jan 18, 2019 55.0 4.80 5.10
MNST 190118P00060000 P Jan 18, 2019 60.0 7.70 8.00
MNST 190118P00065000 P Jan 18, 2019 65.0 11.40 11.80
MNST 190118P00070000 P Jan 18, 2019 70.0 15.70 16.10
MNST 190118P00075000 P Jan 18, 2019 75.0 20.10 21.30
MNST 190118P00080000 P Jan 18, 2019 80.0 23.40 27.60
MNST 190118P00085000 P Jan 18, 2019 85.0 28.60 32.70
MNST 190118P00090000 P Jan 18, 2019 90.0 33.30 37.50
MNST 190118P00095000 P Jan 18, 2019 95.0 38.60 42.30
MNST 190118P00100000 P Jan 18, 2019 100.0 44.20 46.20
MNST 200117C00030000 C Jan 17, 2020 30.0 24.00 28.90
MNST 200117C00035000 C Jan 17, 2020 35.0 21.20 23.80
MNST 200117C00040000 C Jan 17, 2020 40.0 17.80 18.80
MNST 200117C00045000 C Jan 17, 2020 45.0 14.00 15.20
MNST 200117C00050000 C Jan 17, 2020 50.0 10.90 12.00
MNST 200117C00055000 C Jan 17, 2020 55.0 8.00 9.10
MNST 200117C00060000 C Jan 17, 2020 60.0 5.60 7.30
MNST 200117C00065000 C Jan 17, 2020 65.0 4.00 5.50
MNST 200117C00070000 C Jan 17, 2020 70.0 2.90 3.50
MNST 200117C00075000 C Jan 17, 2020 75.0 1.90 2.75
MNST 200117C00080000 C Jan 17, 2020 80.0 1.50 1.95
MNST 200117C00085000 C Jan 17, 2020 85.0 0.85 1.40
MNST 200117C00090000 C Jan 17, 2020 90.0 0.70 1.05
MNST 200117C00095000 C Jan 17, 2020 95.0 0.40 0.85
MNST 200117C00100000 C Jan 17, 2020 100.0 0.25 0.60
MNST 200117P00030000 P Jan 17, 2020 30.0 0.40 0.90
MNST 200117P00035000 P Jan 17, 2020 35.0 1.05 1.40
MNST 200117P00040000 P Jan 17, 2020 40.0 1.80 2.25
MNST 200117P00045000 P Jan 17, 2020 45.0 3.00 3.60
MNST 200117P00050000 P Jan 17, 2020 50.0 4.60 5.20
MNST 200117P00055000 P Jan 17, 2020 55.0 6.20 7.30
MNST 200117P00060000 P Jan 17, 2020 60.0 9.10 10.10
MNST 200117P00065000 P Jan 17, 2020 65.0 12.00 13.50
MNST 200117P00070000 P Jan 17, 2020 70.0 16.40 17.20
MNST 200117P00075000 P Jan 17, 2020 75.0 20.50 21.60
MNST 200117P00080000 P Jan 17, 2020 80.0 25.10 26.60
MNST 200117P00085000 P Jan 17, 2020 85.0 28.20 32.60
MNST 200117P00090000 P Jan 17, 2020 90.0 33.00 37.90
MNST 200117P00095000 P Jan 17, 2020 95.0 38.10 42.90
MNST 200117P00100000 P Jan 17, 2020 100.0 43.20 47.80
OPRA data is delayed 15 minutes.