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 (2016-04-22)Premium Content

Monster Beverage Corporation (MNST)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 160506C00095000 C 05/06/16 95.0 49.90 52.90
MNST 160506C00097500 C 05/06/16 97.5 46.90 50.30
MNST 160506C00098000 C 05/06/16 98.0 46.40 49.80
MNST 160506C00099000 C 05/06/16 99.0 45.40 48.80
MNST 160506C00100000 C 05/06/16 100.0 44.50 47.30
MNST 160506C00101000 C 05/06/16 101.0 43.40 46.80
MNST 160506C00102000 C 05/06/16 102.0 42.40 45.80
MNST 160506C00103000 C 05/06/16 103.0 42.00 44.90
MNST 160506C00104000 C 05/06/16 104.0 41.00 43.80
MNST 160506C00105000 C 05/06/16 105.0 39.90 42.50
MNST 160506C00106000 C 05/06/16 106.0 39.00 41.80
MNST 160506C00107000 C 05/06/16 107.0 38.00 40.80
MNST 160506C00108000 C 05/06/16 108.0 37.00 39.90
MNST 160506C00109000 C 05/06/16 109.0 36.00 38.80
MNST 160506C00110000 C 05/06/16 110.0 34.90 37.50
MNST 160506C00111000 C 05/06/16 111.0 34.00 36.90
MNST 160506C00112000 C 05/06/16 112.0 33.00 35.90
MNST 160506C00113000 C 05/06/16 113.0 32.00 34.90
MNST 160506C00114000 C 05/06/16 114.0 31.00 33.90
MNST 160506C00115000 C 05/06/16 115.0 29.90 32.50
MNST 160506C00116000 C 05/06/16 116.0 29.00 31.90
MNST 160506C00117000 C 05/06/16 117.0 28.00 30.90
MNST 160506C00118000 C 05/06/16 118.0 27.00 29.90
MNST 160506C00119000 C 05/06/16 119.0 26.60 28.30
MNST 160506C00120000 C 05/06/16 120.0 25.50 27.20
MNST 160506C00121000 C 05/06/16 121.0 23.80 26.80
MNST 160506C00122000 C 05/06/16 122.0 22.80 25.80
MNST 160506C00123000 C 05/06/16 123.0 22.40 24.30
MNST 160506C00124000 C 05/06/16 124.0 21.60 23.20
MNST 160506C00125000 C 05/06/16 125.0 20.30 22.20
MNST 160506C00126000 C 05/06/16 126.0 19.60 21.20
MNST 160506C00127000 C 05/06/16 127.0 18.50 20.20
MNST 160506C00128000 C 05/06/16 128.0 17.30 19.50
MNST 160506C00129000 C 05/06/16 129.0 16.30 18.10
MNST 160506C00130000 C 05/06/16 130.0 15.30 17.10
MNST 160506C00131000 C 05/06/16 131.0 14.20 15.90
MNST 160506C00132000 C 05/06/16 132.0 13.30 14.90
MNST 160506C00133000 C 05/06/16 133.0 12.60 14.10
MNST 160506C00134000 C 05/06/16 134.0 11.30 13.10
MNST 160506C00135000 C 05/06/16 135.0 10.70 11.90
MNST 160506C00136000 C 05/06/16 136.0 9.40 11.60
MNST 160506C00137000 C 05/06/16 137.0 8.40 10.60
MNST 160506C00138000 C 05/06/16 138.0 7.50 9.90
MNST 160506C00139000 C 05/06/16 139.0 6.50 9.10
MNST 160506C00140000 C 05/06/16 140.0 6.00 7.20
MNST 160506C00141000 C 05/06/16 141.0 5.40 6.10
MNST 160506C00142000 C 05/06/16 142.0 4.50 5.20
MNST 160506C00143000 C 05/06/16 143.0 3.50 4.20
MNST 160506C00144000 C 05/06/16 144.0 3.00 3.40
MNST 160506C00145000 C 05/06/16 145.0 2.25 2.65
MNST 160506C00146000 C 05/06/16 146.0 1.65 2.05
MNST 160506C00147000 C 05/06/16 147.0 1.10 1.50
MNST 160506C00148000 C 05/06/16 148.0 0.80 1.05
MNST 160506C00149000 C 05/06/16 149.0 0.50 0.70
MNST 160506C00150000 C 05/06/16 150.0 0.30 0.45
MNST 160506C00152500 C 05/06/16 152.5 0.10 0.15
MNST 160506C00155000 C 05/06/16 155.0 0.00 0.10
MNST 160506C00157500 C 05/06/16 157.5 0.00 0.40
MNST 160506C00160000 C 05/06/16 160.0 0.00 0.10
MNST 160506C00162500 C 05/06/16 162.5 0.00 0.50
MNST 160506C00165000 C 05/06/16 165.0 0.00 0.65
MNST 160506C00167500 C 05/06/16 167.5 0.00 0.70
MNST 160506C00170000 C 05/06/16 170.0 0.00 0.70
MNST 160506P00095000 P 05/06/16 95.0 0.00 0.85
MNST 160506P00097500 P 05/06/16 97.5 0.00 0.20
MNST 160506P00098000 P 05/06/16 98.0 0.00 0.85
MNST 160506P00099000 P 05/06/16 99.0 0.00 0.95
MNST 160506P00100000 P 05/06/16 100.0 0.00 0.70
MNST 160506P00101000 P 05/06/16 101.0 0.00 0.70
MNST 160506P00102000 P 05/06/16 102.0 0.00 0.70
MNST 160506P00103000 P 05/06/16 103.0 0.00 0.80
MNST 160506P00104000 P 05/06/16 104.0 0.00 0.85
MNST 160506P00105000 P 05/06/16 105.0 0.00 0.80
MNST 160506P00106000 P 05/06/16 106.0 0.00 0.85
MNST 160506P00107000 P 05/06/16 107.0 0.00 0.85
MNST 160506P00108000 P 05/06/16 108.0 0.00 0.80
MNST 160506P00109000 P 05/06/16 109.0 0.00 0.70
MNST 160506P00110000 P 05/06/16 110.0 0.00 0.95
MNST 160506P00111000 P 05/06/16 111.0 0.00 0.50
MNST 160506P00112000 P 05/06/16 112.0 0.00 0.10
MNST 160506P00113000 P 05/06/16 113.0 0.00 0.95
MNST 160506P00114000 P 05/06/16 114.0 0.00 0.70
MNST 160506P00115000 P 05/06/16 115.0 0.00 0.20
MNST 160506P00116000 P 05/06/16 116.0 0.00 0.50
MNST 160506P00117000 P 05/06/16 117.0 0.00 0.85
MNST 160506P00118000 P 05/06/16 118.0 0.00 0.20
MNST 160506P00119000 P 05/06/16 119.0 0.00 0.85
MNST 160506P00120000 P 05/06/16 120.0 0.00 0.15
MNST 160506P00121000 P 05/06/16 121.0 0.00 0.85
MNST 160506P00122000 P 05/06/16 122.0 0.00 0.25
MNST 160506P00123000 P 05/06/16 123.0 0.00 0.95
MNST 160506P00124000 P 05/06/16 124.0 0.00 0.80
MNST 160506P00125000 P 05/06/16 125.0 0.00 0.50
MNST 160506P00126000 P 05/06/16 126.0 0.00 0.50
MNST 160506P00127000 P 05/06/16 127.0 0.00 0.05
MNST 160506P00128000 P 05/06/16 128.0 0.00 0.40
MNST 160506P00129000 P 05/06/16 129.0 0.00 0.45
MNST 160506P00130000 P 05/06/16 130.0 0.00 0.40
MNST 160506P00131000 P 05/06/16 131.0 0.00 0.40
MNST 160506P00132000 P 05/06/16 132.0 0.00 0.30
MNST 160506P00133000 P 05/06/16 133.0 0.00 0.30
MNST 160506P00134000 P 05/06/16 134.0 0.00 0.20
MNST 160506P00135000 P 05/06/16 135.0 0.00 0.15
MNST 160506P00136000 P 05/06/16 136.0 0.00 0.15
MNST 160506P00137000 P 05/06/16 137.0 0.00 0.20
MNST 160506P00138000 P 05/06/16 138.0 0.05 0.20
MNST 160506P00139000 P 05/06/16 139.0 0.10 0.25
MNST 160506P00140000 P 05/06/16 140.0 0.15 0.30
MNST 160506P00141000 P 05/06/16 141.0 0.20 0.40
MNST 160506P00142000 P 05/06/16 142.0 0.30 0.50
MNST 160506P00143000 P 05/06/16 143.0 0.45 0.70
MNST 160506P00144000 P 05/06/16 144.0 0.65 0.95
MNST 160506P00145000 P 05/06/16 145.0 0.95 1.20
MNST 160506P00146000 P 05/06/16 146.0 1.30 1.65
MNST 160506P00147000 P 05/06/16 147.0 1.80 2.15
MNST 160506P00148000 P 05/06/16 148.0 2.40 2.75
MNST 160506P00149000 P 05/06/16 149.0 2.95 3.60
MNST 160506P00150000 P 05/06/16 150.0 3.70 4.30
MNST 160506P00152500 P 05/06/16 152.5 5.20 7.00
MNST 160506P00155000 P 05/06/16 155.0 7.20 9.40
MNST 160506P00157500 P 05/06/16 157.5 9.40 12.60
MNST 160506P00160000 P 05/06/16 160.0 12.20 14.40
MNST 160506P00162500 P 05/06/16 162.5 14.20 17.20
MNST 160506P00165000 P 05/06/16 165.0 16.80 19.70
MNST 160506P00167500 P 05/06/16 167.5 19.50 22.20
MNST 160506P00170000 P 05/06/16 170.0 22.20 24.40
MNST 160513C00095000 C 05/13/16 95.0 50.10 52.50
MNST 160513C00100000 C 05/13/16 100.0 44.90 47.90
MNST 160513C00105000 C 05/13/16 105.0 40.00 42.40
MNST 160513C00110000 C 05/13/16 110.0 35.00 37.40
MNST 160513C00114000 C 05/13/16 114.0 31.00 33.80
MNST 160513C00115000 C 05/13/16 115.0 30.00 32.50
MNST 160513C00116000 C 05/13/16 116.0 29.00 31.80
MNST 160513C00117000 C 05/13/16 117.0 28.00 30.80
MNST 160513C00118000 C 05/13/16 118.0 27.00 29.80
MNST 160513C00119000 C 05/13/16 119.0 26.00 28.90
MNST 160513C00120000 C 05/13/16 120.0 25.00 27.90
MNST 160513C00121000 C 05/13/16 121.0 23.80 27.20
MNST 160513C00122000 C 05/13/16 122.0 23.50 25.40
MNST 160513C00123000 C 05/13/16 123.0 22.20 24.30
MNST 160513C00124000 C 05/13/16 124.0 21.30 23.30
MNST 160513C00125000 C 05/13/16 125.0 20.50 22.20
MNST 160513C00126000 C 05/13/16 126.0 19.60 21.20
MNST 160513C00127000 C 05/13/16 127.0 18.30 20.70
MNST 160513C00128000 C 05/13/16 128.0 17.30 19.80
MNST 160513C00129000 C 05/13/16 129.0 16.30 18.60
MNST 160513C00130000 C 05/13/16 130.0 15.30 17.70
MNST 160513C00131000 C 05/13/16 131.0 14.50 16.10
MNST 160513C00132000 C 05/13/16 132.0 13.20 15.90
MNST 160513C00133000 C 05/13/16 133.0 12.80 14.10
MNST 160513C00134000 C 05/13/16 134.0 12.30 13.10
MNST 160513C00135000 C 05/13/16 135.0 11.30 12.20
MNST 160513C00136000 C 05/13/16 136.0 10.30 11.40
MNST 160513C00137000 C 05/13/16 137.0 9.40 10.30
MNST 160513C00138000 C 05/13/16 138.0 8.50 9.60
MNST 160513C00139000 C 05/13/16 139.0 7.60 8.40
MNST 160513C00140000 C 05/13/16 140.0 6.70 7.50
MNST 160513C00141000 C 05/13/16 141.0 5.90 6.70
MNST 160513C00142000 C 05/13/16 142.0 5.30 5.90
MNST 160513C00143000 C 05/13/16 143.0 4.40 5.00
MNST 160513C00144000 C 05/13/16 144.0 3.60 4.40
MNST 160513C00145000 C 05/13/16 145.0 3.20 3.60
MNST 160513C00146000 C 05/13/16 146.0 2.55 2.95
MNST 160513C00147000 C 05/13/16 147.0 2.15 2.50
MNST 160513C00148000 C 05/13/16 148.0 1.70 2.00
MNST 160513C00149000 C 05/13/16 149.0 1.30 1.60
MNST 160513C00150000 C 05/13/16 150.0 1.00 1.30
MNST 160513C00152500 C 05/13/16 152.5 0.40 0.65
MNST 160513C00155000 C 05/13/16 155.0 0.15 0.30
MNST 160513C00160000 C 05/13/16 160.0 0.00 0.15
MNST 160513C00165000 C 05/13/16 165.0 0.00 0.15
MNST 160513C00170000 C 05/13/16 170.0 0.00 0.10
MNST 160513P00095000 P 05/13/16 95.0 0.00 0.10
MNST 160513P00100000 P 05/13/16 100.0 0.00 0.10
MNST 160513P00105000 P 05/13/16 105.0 0.00 0.10
MNST 160513P00110000 P 05/13/16 110.0 0.00 0.10
MNST 160513P00114000 P 05/13/16 114.0 0.00 0.10
MNST 160513P00115000 P 05/13/16 115.0 0.00 0.10
MNST 160513P00116000 P 05/13/16 116.0 0.00 0.15
MNST 160513P00117000 P 05/13/16 117.0 0.00 0.15
MNST 160513P00118000 P 05/13/16 118.0 0.00 0.15
MNST 160513P00119000 P 05/13/16 119.0 0.00 0.20
MNST 160513P00120000 P 05/13/16 120.0 0.00 0.20
MNST 160513P00121000 P 05/13/16 121.0 0.00 0.20
MNST 160513P00122000 P 05/13/16 122.0 0.00 0.25
MNST 160513P00123000 P 05/13/16 123.0 0.00 0.20
MNST 160513P00124000 P 05/13/16 124.0 0.00 0.20
MNST 160513P00125000 P 05/13/16 125.0 0.00 0.15
MNST 160513P00126000 P 05/13/16 126.0 0.00 0.15
MNST 160513P00127000 P 05/13/16 127.0 0.00 0.20
MNST 160513P00128000 P 05/13/16 128.0 0.00 0.20
MNST 160513P00129000 P 05/13/16 129.0 0.00 0.20
MNST 160513P00130000 P 05/13/16 130.0 0.00 0.20
MNST 160513P00131000 P 05/13/16 131.0 0.00 0.25
MNST 160513P00132000 P 05/13/16 132.0 0.00 0.30
MNST 160513P00133000 P 05/13/16 133.0 0.10 0.25
MNST 160513P00134000 P 05/13/16 134.0 0.10 0.40
MNST 160513P00135000 P 05/13/16 135.0 0.20 0.40
MNST 160513P00136000 P 05/13/16 136.0 0.25 0.50
MNST 160513P00137000 P 05/13/16 137.0 0.30 0.65
MNST 160513P00138000 P 05/13/16 138.0 0.35 0.70
MNST 160513P00139000 P 05/13/16 139.0 0.45 0.75
MNST 160513P00140000 P 05/13/16 140.0 0.65 0.85
MNST 160513P00141000 P 05/13/16 141.0 0.80 1.10
MNST 160513P00142000 P 05/13/16 142.0 0.95 1.35
MNST 160513P00143000 P 05/13/16 143.0 1.20 1.60
MNST 160513P00144000 P 05/13/16 144.0 1.50 1.85
MNST 160513P00145000 P 05/13/16 145.0 1.85 2.15
MNST 160513P00146000 P 05/13/16 146.0 2.25 2.65
MNST 160513P00147000 P 05/13/16 147.0 2.75 3.10
MNST 160513P00148000 P 05/13/16 148.0 3.20 3.80
MNST 160513P00149000 P 05/13/16 149.0 3.80 4.40
MNST 160513P00150000 P 05/13/16 150.0 4.50 5.10
MNST 160513P00152500 P 05/13/16 152.5 6.00 7.00
MNST 160513P00155000 P 05/13/16 155.0 8.40 9.30
MNST 160513P00160000 P 05/13/16 160.0 11.90 14.40
MNST 160513P00165000 P 05/13/16 165.0 17.00 19.70
MNST 160513P00170000 P 05/13/16 170.0 22.10 24.60
MNST 160520C00070000 C 05/20/16 70.0 75.00 77.70
MNST 160520C00075000 C 05/20/16 75.0 70.10 72.70
MNST 160520C00080000 C 05/20/16 80.0 65.10 67.70
MNST 160520C00085000 C 05/20/16 85.0 60.10 62.70
MNST 160520C00090000 C 05/20/16 90.0 55.10 57.90
MNST 160520C00095000 C 05/20/16 95.0 50.10 52.90
MNST 160520C00100000 C 05/20/16 100.0 45.10 47.70
MNST 160520C00105000 C 05/20/16 105.0 40.10 42.90
MNST 160520C00110000 C 05/20/16 110.0 35.10 38.00
MNST 160520C00113000 C 05/20/16 113.0 32.10 34.90
MNST 160520C00114000 C 05/20/16 114.0 31.20 33.60
MNST 160520C00115000 C 05/20/16 115.0 30.30 32.80
MNST 160520C00116000 C 05/20/16 116.0 29.40 31.10
MNST 160520C00117000 C 05/20/16 117.0 27.90 30.80
MNST 160520C00118000 C 05/20/16 118.0 27.20 29.10
MNST 160520C00119000 C 05/20/16 119.0 26.10 28.60
MNST 160520C00120000 C 05/20/16 120.0 25.20 27.10
MNST 160520C00121000 C 05/20/16 121.0 24.20 26.80
MNST 160520C00122000 C 05/20/16 122.0 23.20 25.80
MNST 160520C00123000 C 05/20/16 123.0 22.10 25.00
MNST 160520C00124000 C 05/20/16 124.0 21.10 23.70
MNST 160520C00125000 C 05/20/16 125.0 20.40 22.40
MNST 160520C00126000 C 05/20/16 126.0 19.40 21.60
MNST 160520C00127000 C 05/20/16 127.0 18.40 20.30
MNST 160520C00128000 C 05/20/16 128.0 17.40 19.30
MNST 160520C00129000 C 05/20/16 129.0 16.50 18.70
MNST 160520C00130000 C 05/20/16 130.0 15.50 17.30
MNST 160520C00131000 C 05/20/16 131.0 14.90 16.10
MNST 160520C00132000 C 05/20/16 132.0 14.40 15.10
MNST 160520C00133000 C 05/20/16 133.0 13.40 14.20
MNST 160520C00134000 C 05/20/16 134.0 12.50 13.30
MNST 160520C00135000 C 05/20/16 135.0 11.70 12.30
MNST 160520C00136000 C 05/20/16 136.0 10.60 11.40
MNST 160520C00137000 C 05/20/16 137.0 9.70 10.60
MNST 160520C00138000 C 05/20/16 138.0 8.80 9.70
MNST 160520C00139000 C 05/20/16 139.0 8.00 8.90
MNST 160520C00140000 C 05/20/16 140.0 7.10 8.10
MNST 160520C00141000 C 05/20/16 141.0 6.60 7.20
MNST 160520C00142000 C 05/20/16 142.0 5.80 6.40
MNST 160520C00143000 C 05/20/16 143.0 5.10 5.50
MNST 160520C00144000 C 05/20/16 144.0 4.40 5.00
MNST 160520C00145000 C 05/20/16 145.0 3.80 4.30
MNST 160520C00150000 C 05/20/16 150.0 1.55 1.85
MNST 160520C00155000 C 05/20/16 155.0 0.40 0.60
MNST 160520C00160000 C 05/20/16 160.0 0.10 0.25
MNST 160520C00165000 C 05/20/16 165.0 0.00 0.15
MNST 160520C00170000 C 05/20/16 170.0 0.00 0.15
MNST 160520C00175000 C 05/20/16 175.0 0.00 0.15
MNST 160520C00180000 C 05/20/16 180.0 0.00 0.10
MNST 160520C00185000 C 05/20/16 185.0 0.00 0.10
MNST 160520C00190000 C 05/20/16 190.0 0.00 0.10
MNST 160520C00195000 C 05/20/16 195.0 0.00 0.10
MNST 160520C00200000 C 05/20/16 200.0 0.00 0.10
MNST 160520P00070000 P 05/20/16 70.0 0.00 0.10
MNST 160520P00075000 P 05/20/16 75.0 0.00 0.10
MNST 160520P00080000 P 05/20/16 80.0 0.00 0.10
MNST 160520P00085000 P 05/20/16 85.0 0.00 0.10
MNST 160520P00090000 P 05/20/16 90.0 0.00 0.10
MNST 160520P00095000 P 05/20/16 95.0 0.00 0.10
MNST 160520P00100000 P 05/20/16 100.0 0.00 0.10
MNST 160520P00105000 P 05/20/16 105.0 0.00 0.10
MNST 160520P00110000 P 05/20/16 110.0 0.00 0.15
MNST 160520P00113000 P 05/20/16 113.0 0.00 0.20
MNST 160520P00114000 P 05/20/16 114.0 0.00 0.10
MNST 160520P00115000 P 05/20/16 115.0 0.00 0.25
MNST 160520P00116000 P 05/20/16 116.0 0.00 0.25
MNST 160520P00117000 P 05/20/16 117.0 0.00 0.30
MNST 160520P00118000 P 05/20/16 118.0 0.00 0.15
MNST 160520P00119000 P 05/20/16 119.0 0.00 0.15
MNST 160520P00120000 P 05/20/16 120.0 0.00 0.15
MNST 160520P00121000 P 05/20/16 121.0 0.00 0.15
MNST 160520P00122000 P 05/20/16 122.0 0.00 0.15
MNST 160520P00123000 P 05/20/16 123.0 0.00 0.15
MNST 160520P00124000 P 05/20/16 124.0 0.00 0.15
MNST 160520P00125000 P 05/20/16 125.0 0.10 0.20
MNST 160520P00126000 P 05/20/16 126.0 0.00 0.20
MNST 160520P00127000 P 05/20/16 127.0 0.10 0.20
MNST 160520P00128000 P 05/20/16 128.0 0.10 0.25
MNST 160520P00129000 P 05/20/16 129.0 0.15 0.30
MNST 160520P00130000 P 05/20/16 130.0 0.15 0.30
MNST 160520P00131000 P 05/20/16 131.0 0.20 0.40
MNST 160520P00132000 P 05/20/16 132.0 0.25 0.45
MNST 160520P00133000 P 05/20/16 133.0 0.30 0.50
MNST 160520P00134000 P 05/20/16 134.0 0.40 0.60
MNST 160520P00135000 P 05/20/16 135.0 0.45 0.65
MNST 160520P00136000 P 05/20/16 136.0 0.55 0.80
MNST 160520P00137000 P 05/20/16 137.0 0.65 0.85
MNST 160520P00138000 P 05/20/16 138.0 0.75 1.00
MNST 160520P00139000 P 05/20/16 139.0 0.90 1.15
MNST 160520P00140000 P 05/20/16 140.0 1.10 1.40
MNST 160520P00141000 P 05/20/16 141.0 1.30 1.55
MNST 160520P00142000 P 05/20/16 142.0 1.50 1.80
MNST 160520P00143000 P 05/20/16 143.0 1.80 2.05
MNST 160520P00144000 P 05/20/16 144.0 2.10 2.40
MNST 160520P00145000 P 05/20/16 145.0 2.50 2.80
MNST 160520P00150000 P 05/20/16 150.0 5.10 5.70
MNST 160520P00155000 P 05/20/16 155.0 8.70 9.40
MNST 160520P00160000 P 05/20/16 160.0 12.50 14.40
MNST 160520P00165000 P 05/20/16 165.0 17.40 19.40
MNST 160520P00170000 P 05/20/16 170.0 22.30 24.50
MNST 160520P00175000 P 05/20/16 175.0 27.30 29.50
MNST 160520P00180000 P 05/20/16 180.0 32.20 34.30
MNST 160520P00185000 P 05/20/16 185.0 37.20 39.30
MNST 160520P00190000 P 05/20/16 190.0 42.20 44.30
MNST 160520P00195000 P 05/20/16 195.0 47.20 49.30
MNST 160520P00200000 P 05/20/16 200.0 52.20 54.30
MNST 160527C00085000 C 05/27/16 85.0 59.90 63.20
MNST 160527C00090000 C 05/27/16 90.0 54.90 58.20
MNST 160527C00095000 C 05/27/16 95.0 49.90 53.00
MNST 160527C00100000 C 05/27/16 100.0 45.10 48.30
MNST 160527C00105000 C 05/27/16 105.0 40.10 43.20
MNST 160527C00110000 C 05/27/16 110.0 35.10 38.10
MNST 160527C00114000 C 05/27/16 114.0 31.10 33.90
MNST 160527C00115000 C 05/27/16 115.0 30.00 33.30
MNST 160527C00116000 C 05/27/16 116.0 29.10 32.00
MNST 160527C00117000 C 05/27/16 117.0 28.10 31.00
MNST 160527C00118000 C 05/27/16 118.0 27.10 30.00
MNST 160527C00119000 C 05/27/16 119.0 26.00 29.00
MNST 160527C00120000 C 05/27/16 120.0 25.00 28.10
MNST 160527C00121000 C 05/27/16 121.0 24.20 27.00
MNST 160527C00122000 C 05/27/16 122.0 23.20 25.90
MNST 160527C00123000 C 05/27/16 123.0 22.20 25.30
MNST 160527C00124000 C 05/27/16 124.0 21.10 24.00
MNST 160527C00125000 C 05/27/16 125.0 20.30 22.90
MNST 160527C00126000 C 05/27/16 126.0 19.50 22.00
MNST 160527C00127000 C 05/27/16 127.0 18.30 21.10
MNST 160527C00128000 C 05/27/16 128.0 17.40 20.00
MNST 160527C00129000 C 05/27/16 129.0 17.40 18.30
MNST 160527C00130000 C 05/27/16 130.0 16.50 17.30
MNST 160527C00131000 C 05/27/16 131.0 15.40 16.50
MNST 160527C00132000 C 05/27/16 132.0 14.50 15.70
MNST 160527C00133000 C 05/27/16 133.0 13.60 14.50
MNST 160527C00134000 C 05/27/16 134.0 12.70 13.60
MNST 160527C00135000 C 05/27/16 135.0 11.80 12.70
MNST 160527C00136000 C 05/27/16 136.0 10.90 11.90
MNST 160527C00137000 C 05/27/16 137.0 10.00 11.00
MNST 160527C00138000 C 05/27/16 138.0 9.20 10.20
MNST 160527C00139000 C 05/27/16 139.0 8.30 9.40
MNST 160527C00140000 C 05/27/16 140.0 7.90 8.50
MNST 160527C00141000 C 05/27/16 141.0 7.00 7.80
MNST 160527C00142000 C 05/27/16 142.0 6.20 7.10
MNST 160527C00143000 C 05/27/16 143.0 5.70 6.40
MNST 160527C00144000 C 05/27/16 144.0 5.00 5.70
MNST 160527C00145000 C 05/27/16 145.0 4.10 5.10
MNST 160527C00146000 C 05/27/16 146.0 3.60 4.40
MNST 160527C00147000 C 05/27/16 147.0 3.40 3.80
MNST 160527C00148000 C 05/27/16 148.0 2.80 3.40
MNST 160527C00150000 C 05/27/16 150.0 2.05 2.40
MNST 160527C00155000 C 05/27/16 155.0 0.60 1.20
MNST 160527C00160000 C 05/27/16 160.0 0.00 0.55
MNST 160527C00165000 C 05/27/16 165.0 0.00 0.35
MNST 160527C00170000 C 05/27/16 170.0 0.00 0.20
MNST 160527P00085000 P 05/27/16 85.0 0.00 0.10
MNST 160527P00090000 P 05/27/16 90.0 0.00 0.10
MNST 160527P00095000 P 05/27/16 95.0 0.00 0.10
MNST 160527P00100000 P 05/27/16 100.0 0.00 0.10
MNST 160527P00105000 P 05/27/16 105.0 0.00 0.15
MNST 160527P00110000 P 05/27/16 110.0 0.00 0.20
MNST 160527P00114000 P 05/27/16 114.0 0.00 0.30
MNST 160527P00115000 P 05/27/16 115.0 0.00 0.35
MNST 160527P00116000 P 05/27/16 116.0 0.00 0.40
MNST 160527P00117000 P 05/27/16 117.0 0.00 0.40
MNST 160527P00118000 P 05/27/16 118.0 0.00 0.45
MNST 160527P00119000 P 05/27/16 119.0 0.00 0.45
MNST 160527P00120000 P 05/27/16 120.0 0.00 0.45
MNST 160527P00121000 P 05/27/16 121.0 0.00 0.50
MNST 160527P00122000 P 05/27/16 122.0 0.00 0.50
MNST 160527P00123000 P 05/27/16 123.0 0.00 0.50
MNST 160527P00124000 P 05/27/16 124.0 0.00 0.50
MNST 160527P00125000 P 05/27/16 125.0 0.05 0.65
MNST 160527P00126000 P 05/27/16 126.0 0.15 0.70
MNST 160527P00127000 P 05/27/16 127.0 0.05 0.75
MNST 160527P00128000 P 05/27/16 128.0 0.05 0.65
MNST 160527P00129000 P 05/27/16 129.0 0.15 0.70
MNST 160527P00130000 P 05/27/16 130.0 0.30 0.65
MNST 160527P00131000 P 05/27/16 131.0 0.15 0.90
MNST 160527P00132000 P 05/27/16 132.0 0.25 1.00
MNST 160527P00133000 P 05/27/16 133.0 0.30 1.10
MNST 160527P00134000 P 05/27/16 134.0 0.40 1.20
MNST 160527P00135000 P 05/27/16 135.0 0.55 1.30
MNST 160527P00136000 P 05/27/16 136.0 0.85 1.40
MNST 160527P00137000 P 05/27/16 137.0 0.90 1.50
MNST 160527P00138000 P 05/27/16 138.0 1.05 1.70
MNST 160527P00139000 P 05/27/16 139.0 1.30 1.90
MNST 160527P00140000 P 05/27/16 140.0 1.50 2.10
MNST 160527P00141000 P 05/27/16 141.0 1.75 2.30
MNST 160527P00142000 P 05/27/16 142.0 2.00 2.60
MNST 160527P00143000 P 05/27/16 143.0 2.30 2.90
MNST 160527P00144000 P 05/27/16 144.0 2.60 3.10
MNST 160527P00145000 P 05/27/16 145.0 2.95 3.50
MNST 160527P00146000 P 05/27/16 146.0 3.40 4.00
MNST 160527P00147000 P 05/27/16 147.0 3.80 4.40
MNST 160527P00148000 P 05/27/16 148.0 4.20 5.10
MNST 160527P00150000 P 05/27/16 150.0 5.70 6.30
MNST 160527P00155000 P 05/27/16 155.0 9.10 9.80
MNST 160527P00160000 P 05/27/16 160.0 13.40 14.30
MNST 160527P00165000 P 05/27/16 165.0 17.40 19.90
MNST 160527P00170000 P 05/27/16 170.0 21.90 25.00
MNST 160603C00085000 C 06/03/16 85.0 60.00 63.10
MNST 160603C00090000 C 06/03/16 90.0 54.90 58.20
MNST 160603C00095000 C 06/03/16 95.0 50.00 52.90
MNST 160603C00100000 C 06/03/16 100.0 44.90 48.20
MNST 160603C00105000 C 06/03/16 105.0 40.00 43.30
MNST 160603C00110000 C 06/03/16 110.0 35.00 38.10
MNST 160603C00114000 C 06/03/16 114.0 31.10 34.00
MNST 160603C00115000 C 06/03/16 115.0 30.10 33.10
MNST 160603C00116000 C 06/03/16 116.0 29.10 32.00
MNST 160603C00117000 C 06/03/16 117.0 28.20 31.20
MNST 160603C00118000 C 06/03/16 118.0 27.20 30.40
MNST 160603C00119000 C 06/03/16 119.0 26.10 29.20
MNST 160603C00120000 C 06/03/16 120.0 25.10 28.20
MNST 160603C00121000 C 06/03/16 121.0 24.20 27.20
MNST 160603C00122000 C 06/03/16 122.0 23.20 25.90
MNST 160603C00123000 C 06/03/16 123.0 22.30 25.10
MNST 160603C00124000 C 06/03/16 124.0 21.30 24.00
MNST 160603C00125000 C 06/03/16 125.0 20.30 23.00
MNST 160603C00126000 C 06/03/16 126.0 19.40 22.20
MNST 160603C00127000 C 06/03/16 127.0 18.20 21.10
MNST 160603C00128000 C 06/03/16 128.0 18.50 19.50
MNST 160603C00129000 C 06/03/16 129.0 17.50 18.70
MNST 160603C00130000 C 06/03/16 130.0 16.60 17.60
MNST 160603C00131000 C 06/03/16 131.0 15.60 16.70
MNST 160603C00132000 C 06/03/16 132.0 14.70 15.60
MNST 160603C00133000 C 06/03/16 133.0 13.80 14.70
MNST 160603C00134000 C 06/03/16 134.0 12.90 13.90
MNST 160603C00135000 C 06/03/16 135.0 12.00 13.00
MNST 160603C00136000 C 06/03/16 136.0 11.10 12.20
MNST 160603C00137000 C 06/03/16 137.0 10.30 11.30
MNST 160603C00138000 C 06/03/16 138.0 9.40 10.50
MNST 160603C00139000 C 06/03/16 139.0 8.80 9.70
MNST 160603C00140000 C 06/03/16 140.0 8.10 8.90
MNST 160603C00141000 C 06/03/16 141.0 7.30 8.20
MNST 160603C00142000 C 06/03/16 142.0 6.70 7.50
MNST 160603C00143000 C 06/03/16 143.0 6.10 6.80
MNST 160603C00144000 C 06/03/16 144.0 5.40 6.20
MNST 160603C00145000 C 06/03/16 145.0 4.70 5.40
MNST 160603C00150000 C 06/03/16 150.0 2.40 2.85
MNST 160603C00155000 C 06/03/16 155.0 1.00 1.35
MNST 160603C00160000 C 06/03/16 160.0 0.15 0.70
MNST 160603C00165000 C 06/03/16 165.0 0.00 0.45
MNST 160603C00170000 C 06/03/16 170.0 0.00 0.30
MNST 160603P00085000 P 06/03/16 85.0 0.00 0.10
MNST 160603P00090000 P 06/03/16 90.0 0.00 0.10
MNST 160603P00095000 P 06/03/16 95.0 0.00 0.10
MNST 160603P00100000 P 06/03/16 100.0 0.00 0.15
MNST 160603P00105000 P 06/03/16 105.0 0.00 0.20
MNST 160603P00110000 P 06/03/16 110.0 0.00 0.30
MNST 160603P00114000 P 06/03/16 114.0 0.00 0.40
MNST 160603P00115000 P 06/03/16 115.0 0.00 0.45
MNST 160603P00116000 P 06/03/16 116.0 0.00 0.50
MNST 160603P00117000 P 06/03/16 117.0 0.00 0.50
MNST 160603P00118000 P 06/03/16 118.0 0.00 0.50
MNST 160603P00119000 P 06/03/16 119.0 0.00 0.50
MNST 160603P00120000 P 06/03/16 120.0 0.00 0.50
MNST 160603P00121000 P 06/03/16 121.0 0.00 0.50
MNST 160603P00122000 P 06/03/16 122.0 0.00 0.70
MNST 160603P00123000 P 06/03/16 123.0 0.00 0.70
MNST 160603P00124000 P 06/03/16 124.0 0.00 0.75
MNST 160603P00125000 P 06/03/16 125.0 0.05 0.80
MNST 160603P00126000 P 06/03/16 126.0 0.05 0.80
MNST 160603P00127000 P 06/03/16 127.0 0.10 0.85
MNST 160603P00128000 P 06/03/16 128.0 0.15 0.90
MNST 160603P00129000 P 06/03/16 129.0 0.20 0.95
MNST 160603P00130000 P 06/03/16 130.0 0.35 1.00
MNST 160603P00131000 P 06/03/16 131.0 0.50 0.85
MNST 160603P00132000 P 06/03/16 132.0 0.40 1.20
MNST 160603P00133000 P 06/03/16 133.0 0.60 1.30
MNST 160603P00134000 P 06/03/16 134.0 0.80 1.40
MNST 160603P00135000 P 06/03/16 135.0 0.90 1.50
MNST 160603P00136000 P 06/03/16 136.0 1.10 1.65
MNST 160603P00137000 P 06/03/16 137.0 1.25 1.60
MNST 160603P00138000 P 06/03/16 138.0 1.40 2.00
MNST 160603P00139000 P 06/03/16 139.0 1.60 2.20
MNST 160603P00140000 P 06/03/16 140.0 1.85 2.40
MNST 160603P00141000 P 06/03/16 141.0 2.10 2.65
MNST 160603P00142000 P 06/03/16 142.0 2.40 2.95
MNST 160603P00143000 P 06/03/16 143.0 2.70 3.20
MNST 160603P00144000 P 06/03/16 144.0 3.00 3.80
MNST 160603P00145000 P 06/03/16 145.0 3.30 4.20
MNST 160603P00150000 P 06/03/16 150.0 5.60 6.70
MNST 160603P00155000 P 06/03/16 155.0 9.20 10.20
MNST 160603P00160000 P 06/03/16 160.0 13.40 14.60
MNST 160603P00165000 P 06/03/16 165.0 17.50 20.20
MNST 160603P00170000 P 06/03/16 170.0 22.10 24.70
MNST 160610C00090000 C 06/10/16 90.0 55.10 58.00
MNST 160610C00095000 C 06/10/16 95.0 50.00 53.30
MNST 160610C00100000 C 06/10/16 100.0 45.00 48.20
MNST 160610C00105000 C 06/10/16 105.0 40.10 43.30
MNST 160610C00109000 C 06/10/16 109.0 36.00 39.10
MNST 160610C00110000 C 06/10/16 110.0 35.00 38.40
MNST 160610C00111000 C 06/10/16 111.0 34.00 37.00
MNST 160610C00112000 C 06/10/16 112.0 33.00 36.00
MNST 160610C00113000 C 06/10/16 113.0 32.20 35.30
MNST 160610C00114000 C 06/10/16 114.0 31.10 34.10
MNST 160610C00115000 C 06/10/16 115.0 30.10 33.00
MNST 160610C00116000 C 06/10/16 116.0 29.10 32.00
MNST 160610C00117000 C 06/10/16 117.0 28.20 31.20
MNST 160610C00118000 C 06/10/16 118.0 27.20 30.20
MNST 160610C00119000 C 06/10/16 119.0 26.10 29.10
MNST 160610C00120000 C 06/10/16 120.0 25.10 28.10
MNST 160610C00121000 C 06/10/16 121.0 24.30 27.30
MNST 160610C00122000 C 06/10/16 122.0 23.30 26.00
MNST 160610C00123000 C 06/10/16 123.0 22.40 25.00
MNST 160610C00124000 C 06/10/16 124.0 21.30 24.10
MNST 160610C00125000 C 06/10/16 125.0 20.40 23.10
MNST 160610C00126000 C 06/10/16 126.0 20.40 21.50
MNST 160610C00127000 C 06/10/16 127.0 19.50 20.60
MNST 160610C00128000 C 06/10/16 128.0 18.50 19.80
MNST 160610C00129000 C 06/10/16 129.0 17.60 18.70
MNST 160610C00130000 C 06/10/16 130.0 16.70 17.70
MNST 160610C00131000 C 06/10/16 131.0 15.80 16.80
MNST 160610C00132000 C 06/10/16 132.0 14.90 15.90
MNST 160610C00133000 C 06/10/16 133.0 14.00 15.10
MNST 160610C00134000 C 06/10/16 134.0 13.10 14.20
MNST 160610C00135000 C 06/10/16 135.0 12.20 13.40
MNST 160610C00136000 C 06/10/16 136.0 11.40 12.50
MNST 160610C00137000 C 06/10/16 137.0 10.50 11.70
MNST 160610C00138000 C 06/10/16 138.0 9.90 10.90
MNST 160610C00140000 C 06/10/16 140.0 8.60 9.40
MNST 160610C00145000 C 06/10/16 145.0 4.90 6.10
MNST 160610C00150000 C 06/10/16 150.0 2.70 3.60
MNST 160610C00155000 C 06/10/16 155.0 1.35 1.90
MNST 160610C00160000 C 06/10/16 160.0 0.35 0.95
MNST 160610C00165000 C 06/10/16 165.0 0.10 0.55
MNST 160610C00170000 C 06/10/16 170.0 0.00 0.35
MNST 160610P00090000 P 06/10/16 90.0 0.00 0.10
MNST 160610P00095000 P 06/10/16 95.0 0.00 0.15
MNST 160610P00100000 P 06/10/16 100.0 0.00 0.15
MNST 160610P00105000 P 06/10/16 105.0 0.00 0.25
MNST 160610P00109000 P 06/10/16 109.0 0.00 0.35
MNST 160610P00110000 P 06/10/16 110.0 0.00 0.40
MNST 160610P00111000 P 06/10/16 111.0 0.00 0.40
MNST 160610P00112000 P 06/10/16 112.0 0.00 0.45
MNST 160610P00113000 P 06/10/16 113.0 0.00 0.50
MNST 160610P00114000 P 06/10/16 114.0 0.00 0.50
MNST 160610P00115000 P 06/10/16 115.0 0.00 0.50
MNST 160610P00116000 P 06/10/16 116.0 0.00 0.50
MNST 160610P00117000 P 06/10/16 117.0 0.00 0.50
MNST 160610P00118000 P 06/10/16 118.0 0.00 0.65
MNST 160610P00119000 P 06/10/16 119.0 0.00 0.70
MNST 160610P00120000 P 06/10/16 120.0 0.00 0.45
MNST 160610P00121000 P 06/10/16 121.0 0.00 0.75
MNST 160610P00122000 P 06/10/16 122.0 0.10 0.80
MNST 160610P00123000 P 06/10/16 123.0 0.05 0.80
MNST 160610P00124000 P 06/10/16 124.0 0.15 0.85
MNST 160610P00125000 P 06/10/16 125.0 0.20 0.60
MNST 160610P00126000 P 06/10/16 126.0 0.25 0.65
MNST 160610P00127000 P 06/10/16 127.0 0.20 1.00
MNST 160610P00128000 P 06/10/16 128.0 0.25 1.05
MNST 160610P00129000 P 06/10/16 129.0 0.30 1.15
MNST 160610P00130000 P 06/10/16 130.0 0.40 1.25
MNST 160610P00131000 P 06/10/16 131.0 0.50 1.30
MNST 160610P00132000 P 06/10/16 132.0 0.55 1.45
MNST 160610P00133000 P 06/10/16 133.0 0.95 1.55
MNST 160610P00134000 P 06/10/16 134.0 1.10 1.70
MNST 160610P00135000 P 06/10/16 135.0 1.25 1.85
MNST 160610P00136000 P 06/10/16 136.0 1.40 2.00
MNST 160610P00137000 P 06/10/16 137.0 1.60 2.15
MNST 160610P00138000 P 06/10/16 138.0 1.75 2.35
MNST 160610P00140000 P 06/10/16 140.0 2.20 2.85
MNST 160610P00145000 P 06/10/16 145.0 3.90 4.70
MNST 160610P00150000 P 06/10/16 150.0 6.00 7.20
MNST 160610P00155000 P 06/10/16 155.0 9.50 10.60
MNST 160610P00160000 P 06/10/16 160.0 13.50 14.60
MNST 160610P00165000 P 06/10/16 165.0 17.50 20.20
MNST 160610P00170000 P 06/10/16 170.0 22.20 24.70
MNST 160617C00065000 C 06/17/16 65.0 80.10 82.70
MNST 160617C00070000 C 06/17/16 70.0 75.10 77.70
MNST 160617C00075000 C 06/17/16 75.0 70.10 72.70
MNST 160617C00080000 C 06/17/16 80.0 64.90 67.90
MNST 160617C00085000 C 06/17/16 85.0 60.10 62.90
MNST 160617C00090000 C 06/17/16 90.0 55.30 57.70
MNST 160617C00095000 C 06/17/16 95.0 50.30 52.70
MNST 160617C00100000 C 06/17/16 100.0 45.00 47.90
MNST 160617C00105000 C 06/17/16 105.0 40.10 42.80
MNST 160617C00110000 C 06/17/16 110.0 35.50 37.80
MNST 160617C00115000 C 06/17/16 115.0 30.30 32.90
MNST 160617C00120000 C 06/17/16 120.0 25.50 28.00
MNST 160617C00125000 C 06/17/16 125.0 21.50 22.40
MNST 160617C00130000 C 06/17/16 130.0 16.80 17.90
MNST 160617C00135000 C 06/17/16 135.0 12.50 13.70
MNST 160617C00140000 C 06/17/16 140.0 8.90 9.80
MNST 160617C00145000 C 06/17/16 145.0 5.70 6.10
MNST 160617C00150000 C 06/17/16 150.0 3.30 3.50
MNST 160617C00155000 C 06/17/16 155.0 1.70 2.00
MNST 160617C00160000 C 06/17/16 160.0 0.75 1.00
MNST 160617C00165000 C 06/17/16 165.0 0.35 0.55
MNST 160617C00170000 C 06/17/16 170.0 0.10 0.25
MNST 160617C00175000 C 06/17/16 175.0 0.00 0.20
MNST 160617C00180000 C 06/17/16 180.0 0.00 0.25
MNST 160617C00185000 C 06/17/16 185.0 0.00 0.20
MNST 160617C00190000 C 06/17/16 190.0 0.00 0.15
MNST 160617C00195000 C 06/17/16 195.0 0.00 0.15
MNST 160617C00200000 C 06/17/16 200.0 0.00 0.10
MNST 160617C00210000 C 06/17/16 210.0 0.00 0.10
MNST 160617C00220000 C 06/17/16 220.0 0.00 0.10
MNST 160617P00065000 P 06/17/16 65.0 0.00 0.10
MNST 160617P00070000 P 06/17/16 70.0 0.00 0.10
MNST 160617P00075000 P 06/17/16 75.0 0.00 0.10
MNST 160617P00080000 P 06/17/16 80.0 0.00 0.10
MNST 160617P00085000 P 06/17/16 85.0 0.00 0.10
MNST 160617P00090000 P 06/17/16 90.0 0.00 0.10
MNST 160617P00095000 P 06/17/16 95.0 0.00 0.15
MNST 160617P00100000 P 06/17/16 100.0 0.05 0.15
MNST 160617P00105000 P 06/17/16 105.0 0.10 0.20
MNST 160617P00110000 P 06/17/16 110.0 0.10 0.25
MNST 160617P00115000 P 06/17/16 115.0 0.20 0.30
MNST 160617P00120000 P 06/17/16 120.0 0.30 0.40
MNST 160617P00125000 P 06/17/16 125.0 0.55 0.60
MNST 160617P00130000 P 06/17/16 130.0 0.95 1.05
MNST 160617P00135000 P 06/17/16 135.0 1.55 1.75
MNST 160617P00140000 P 06/17/16 140.0 2.65 2.95
MNST 160617P00145000 P 06/17/16 145.0 4.40 4.70
MNST 160617P00150000 P 06/17/16 150.0 6.90 7.70
MNST 160617P00155000 P 06/17/16 155.0 9.90 11.10
MNST 160617P00160000 P 06/17/16 160.0 14.60 15.10
MNST 160617P00165000 P 06/17/16 165.0 19.20 20.10
MNST 160617P00170000 P 06/17/16 170.0 23.40 24.70
MNST 160617P00175000 P 06/17/16 175.0 27.70 29.50
MNST 160617P00180000 P 06/17/16 180.0 32.20 34.50
MNST 160617P00185000 P 06/17/16 185.0 37.30 39.60
MNST 160617P00190000 P 06/17/16 190.0 42.30 44.70
MNST 160617P00195000 P 06/17/16 195.0 47.30 49.60
MNST 160617P00200000 P 06/17/16 200.0 52.30 54.60
MNST 160617P00210000 P 06/17/16 210.0 62.30 64.60
MNST 160617P00220000 P 06/17/16 220.0 72.30 74.60
MNST 160916C00065000 C 09/16/16 65.0 80.10 82.90
MNST 160916C00070000 C 09/16/16 70.0 75.00 77.70
MNST 160916C00075000 C 09/16/16 75.0 69.70 73.00
MNST 160916C00080000 C 09/16/16 80.0 65.00 67.80
MNST 160916C00085000 C 09/16/16 85.0 59.50 62.90
MNST 160916C00090000 C 09/16/16 90.0 55.50 58.20
MNST 160916C00095000 C 09/16/16 95.0 50.60 53.20
MNST 160916C00100000 C 09/16/16 100.0 45.00 48.60
MNST 160916C00105000 C 09/16/16 105.0 40.80 43.70
MNST 160916C00110000 C 09/16/16 110.0 36.90 38.50
MNST 160916C00115000 C 09/16/16 115.0 32.30 34.10
MNST 160916C00120000 C 09/16/16 120.0 27.90 29.80
MNST 160916C00125000 C 09/16/16 125.0 23.70 25.70
MNST 160916C00130000 C 09/16/16 130.0 20.30 21.70
MNST 160916C00135000 C 09/16/16 135.0 16.80 18.10
MNST 160916C00140000 C 09/16/16 140.0 13.30 14.80
MNST 160916C00145000 C 09/16/16 145.0 10.70 11.90
MNST 160916C00150000 C 09/16/16 150.0 8.20 9.30
MNST 160916C00155000 C 09/16/16 155.0 6.00 7.30
MNST 160916C00160000 C 09/16/16 160.0 4.20 5.60
MNST 160916C00165000 C 09/16/16 165.0 2.95 4.20
MNST 160916C00170000 C 09/16/16 170.0 2.30 3.10
MNST 160916C00175000 C 09/16/16 175.0 1.50 2.25
MNST 160916C00180000 C 09/16/16 180.0 0.60 1.55
MNST 160916C00185000 C 09/16/16 185.0 0.60 0.85
MNST 160916C00190000 C 09/16/16 190.0 0.15 0.90
MNST 160916C00195000 C 09/16/16 195.0 0.15 0.60
MNST 160916C00200000 C 09/16/16 200.0 0.05 0.60
MNST 160916C00210000 C 09/16/16 210.0 0.00 0.50
MNST 160916P00065000 P 09/16/16 65.0 0.00 0.20
MNST 160916P00070000 P 09/16/16 70.0 0.00 0.30
MNST 160916P00075000 P 09/16/16 75.0 0.00 0.40
MNST 160916P00080000 P 09/16/16 80.0 0.00 0.50
MNST 160916P00085000 P 09/16/16 85.0 0.00 0.55
MNST 160916P00090000 P 09/16/16 90.0 0.15 0.50
MNST 160916P00095000 P 09/16/16 95.0 0.25 0.80
MNST 160916P00100000 P 09/16/16 100.0 0.75 1.35
MNST 160916P00105000 P 09/16/16 105.0 0.45 1.65
MNST 160916P00110000 P 09/16/16 110.0 0.75 1.70
MNST 160916P00115000 P 09/16/16 115.0 1.25 2.50
MNST 160916P00120000 P 09/16/16 120.0 2.10 3.20
MNST 160916P00125000 P 09/16/16 125.0 2.90 4.10
MNST 160916P00130000 P 09/16/16 130.0 3.90 5.20
MNST 160916P00135000 P 09/16/16 135.0 5.30 6.50
MNST 160916P00140000 P 09/16/16 140.0 6.90 8.10
MNST 160916P00145000 P 09/16/16 145.0 9.00 10.20
MNST 160916P00150000 P 09/16/16 150.0 11.50 12.70
MNST 160916P00155000 P 09/16/16 155.0 14.60 15.60
MNST 160916P00160000 P 09/16/16 160.0 17.50 19.40
MNST 160916P00165000 P 09/16/16 165.0 21.10 23.00
MNST 160916P00170000 P 09/16/16 170.0 25.10 26.90
MNST 160916P00175000 P 09/16/16 175.0 29.50 31.10
MNST 160916P00180000 P 09/16/16 180.0 34.10 35.50
MNST 160916P00185000 P 09/16/16 185.0 38.50 40.10
MNST 160916P00190000 P 09/16/16 190.0 42.60 45.50
MNST 160916P00195000 P 09/16/16 195.0 47.50 50.20
MNST 160916P00200000 P 09/16/16 200.0 52.20 55.10
MNST 160916P00210000 P 09/16/16 210.0 62.30 65.10
MNST 161216C00065000 C 12/16/16 65.0 79.50 83.70
MNST 161216C00070000 C 12/16/16 70.0 74.90 78.00
MNST 161216C00075000 C 12/16/16 75.0 69.70 73.20
MNST 161216C00080000 C 12/16/16 80.0 64.90 68.20
MNST 161216C00085000 C 12/16/16 85.0 60.90 63.40
MNST 161216C00090000 C 12/16/16 90.0 56.30 58.60
MNST 161216C00095000 C 12/16/16 95.0 51.40 54.00
MNST 161216C00100000 C 12/16/16 100.0 47.20 49.10
MNST 161216C00105000 C 12/16/16 105.0 42.60 44.60
MNST 161216C00110000 C 12/16/16 110.0 38.20 40.30
MNST 161216C00115000 C 12/16/16 115.0 34.50 36.10
MNST 161216C00120000 C 12/16/16 120.0 30.40 32.00
MNST 161216C00125000 C 12/16/16 125.0 26.60 28.20
MNST 161216C00130000 C 12/16/16 130.0 23.30 24.60
MNST 161216C00135000 C 12/16/16 135.0 19.70 21.40
MNST 161216C00140000 C 12/16/16 140.0 16.80 18.20
MNST 161216C00145000 C 12/16/16 145.0 14.00 15.40
MNST 161216C00150000 C 12/16/16 150.0 11.70 12.90
MNST 161216C00155000 C 12/16/16 155.0 9.20 10.80
MNST 161216C00160000 C 12/16/16 160.0 7.20 8.90
MNST 161216C00165000 C 12/16/16 165.0 5.70 7.40
MNST 161216C00170000 C 12/16/16 170.0 4.60 6.00
MNST 161216C00175000 C 12/16/16 175.0 3.50 4.90
MNST 161216C00180000 C 12/16/16 180.0 2.55 4.00
MNST 161216C00185000 C 12/16/16 185.0 1.80 3.20
MNST 161216C00190000 C 12/16/16 190.0 1.10 2.65
MNST 161216C00195000 C 12/16/16 195.0 1.30 2.20
MNST 161216C00200000 C 12/16/16 200.0 0.50 1.85
MNST 161216P00065000 P 12/16/16 65.0 0.00 0.55
MNST 161216P00070000 P 12/16/16 70.0 0.05 0.70
MNST 161216P00075000 P 12/16/16 75.0 0.15 0.95
MNST 161216P00080000 P 12/16/16 80.0 0.30 1.15
MNST 161216P00085000 P 12/16/16 85.0 0.50 1.40
MNST 161216P00090000 P 12/16/16 90.0 0.75 1.70
MNST 161216P00095000 P 12/16/16 95.0 0.70 2.00
MNST 161216P00100000 P 12/16/16 100.0 1.00 2.40
MNST 161216P00105000 P 12/16/16 105.0 1.40 2.80
MNST 161216P00110000 P 12/16/16 110.0 2.35 3.60
MNST 161216P00115000 P 12/16/16 115.0 3.20 4.40
MNST 161216P00120000 P 12/16/16 120.0 4.10 5.40
MNST 161216P00125000 P 12/16/16 125.0 5.20 6.50
MNST 161216P00130000 P 12/16/16 130.0 6.60 7.60
MNST 161216P00135000 P 12/16/16 135.0 7.90 9.50
MNST 161216P00140000 P 12/16/16 140.0 9.80 11.40
MNST 161216P00145000 P 12/16/16 145.0 12.10 13.60
MNST 161216P00150000 P 12/16/16 150.0 14.60 16.10
MNST 161216P00155000 P 12/16/16 155.0 17.40 19.00
MNST 161216P00160000 P 12/16/16 160.0 20.40 22.10
MNST 161216P00165000 P 12/16/16 165.0 24.20 25.50
MNST 161216P00170000 P 12/16/16 170.0 27.70 29.60
MNST 161216P00175000 P 12/16/16 175.0 31.60 33.40
MNST 161216P00180000 P 12/16/16 180.0 35.70 37.20
MNST 161216P00185000 P 12/16/16 185.0 39.80 41.70
MNST 161216P00190000 P 12/16/16 190.0 44.40 46.10
MNST 161216P00195000 P 12/16/16 195.0 49.10 50.70
MNST 161216P00200000 P 12/16/16 200.0 53.70 55.30
MNST 170120C00055000 C 01/20/17 55.0 89.10 93.70
MNST 170120C00060000 C 01/20/17 60.0 84.50 88.80
MNST 170120C00065000 C 01/20/17 65.0 79.50 83.80
MNST 170120C00070000 C 01/20/17 70.0 74.70 78.40
MNST 170120C00075000 C 01/20/17 75.0 69.90 73.60
MNST 170120C00080000 C 01/20/17 80.0 65.10 68.80
MNST 170120C00085000 C 01/20/17 85.0 60.50 64.00
MNST 170120C00090000 C 01/20/17 90.0 56.20 59.20
MNST 170120C00095000 C 01/20/17 95.0 51.90 54.60
MNST 170120C00097500 C 01/20/17 97.5 49.60 52.30
MNST 170120C00100000 C 01/20/17 100.0 47.30 50.10
MNST 170120C00105000 C 01/20/17 105.0 43.10 45.90
MNST 170120C00110000 C 01/20/17 110.0 38.80 41.70
MNST 170120C00115000 C 01/20/17 115.0 34.70 37.60
MNST 170120C00120000 C 01/20/17 120.0 30.70 32.30
MNST 170120C00125000 C 01/20/17 125.0 27.00 30.00
MNST 170120C00130000 C 01/20/17 130.0 24.00 25.80
MNST 170120C00135000 C 01/20/17 135.0 20.70 22.70
MNST 170120C00140000 C 01/20/17 140.0 17.50 19.50
MNST 170120C00145000 C 01/20/17 145.0 14.80 16.80
MNST 170120C00150000 C 01/20/17 150.0 12.60 14.30
MNST 170120C00155000 C 01/20/17 155.0 10.20 11.90
MNST 170120C00160000 C 01/20/17 160.0 8.80 10.60
MNST 170120C00165000 C 01/20/17 165.0 7.10 7.90
MNST 170120C00170000 C 01/20/17 170.0 5.70 8.20
MNST 170120C00175000 C 01/20/17 175.0 4.70 7.00
MNST 170120C00180000 C 01/20/17 180.0 3.70 5.90
MNST 170120C00185000 C 01/20/17 185.0 2.85 4.90
MNST 170120C00190000 C 01/20/17 190.0 2.20 3.50
MNST 170120C00195000 C 01/20/17 195.0 0.85 3.60
MNST 170120C00200000 C 01/20/17 200.0 0.65 3.00
MNST 170120C00210000 C 01/20/17 210.0 0.75 2.40
MNST 170120C00220000 C 01/20/17 220.0 0.35 1.85
MNST 170120C00230000 C 01/20/17 230.0 0.15 1.55
MNST 170120P00055000 P 01/20/17 55.0 0.10 0.65
MNST 170120P00060000 P 01/20/17 60.0 0.00 0.55
MNST 170120P00065000 P 01/20/17 65.0 0.05 0.65
MNST 170120P00070000 P 01/20/17 70.0 0.00 1.35
MNST 170120P00075000 P 01/20/17 75.0 0.30 1.65
MNST 170120P00080000 P 01/20/17 80.0 0.60 1.95
MNST 170120P00085000 P 01/20/17 85.0 0.70 2.30
MNST 170120P00090000 P 01/20/17 90.0 1.00 1.50
MNST 170120P00095000 P 01/20/17 95.0 1.20 3.00
MNST 170120P00097500 P 01/20/17 97.5 1.40 3.30
MNST 170120P00100000 P 01/20/17 100.0 0.80 3.00
MNST 170120P00105000 P 01/20/17 105.0 2.10 4.20
MNST 170120P00110000 P 01/20/17 110.0 2.80 5.00
MNST 170120P00115000 P 01/20/17 115.0 3.90 5.30
MNST 170120P00120000 P 01/20/17 120.0 4.90 6.40
MNST 170120P00125000 P 01/20/17 125.0 6.00 7.60
MNST 170120P00130000 P 01/20/17 130.0 7.60 9.10
MNST 170120P00135000 P 01/20/17 135.0 9.10 10.60
MNST 170120P00140000 P 01/20/17 140.0 10.50 12.50
MNST 170120P00145000 P 01/20/17 145.0 12.70 14.70
MNST 170120P00150000 P 01/20/17 150.0 15.30 17.20
MNST 170120P00155000 P 01/20/17 155.0 18.10 19.90
MNST 170120P00160000 P 01/20/17 160.0 21.40 23.10
MNST 170120P00165000 P 01/20/17 165.0 24.80 26.70
MNST 170120P00170000 P 01/20/17 170.0 28.60 30.60
MNST 170120P00175000 P 01/20/17 175.0 31.70 34.30
MNST 170120P00180000 P 01/20/17 180.0 35.80 38.40
MNST 170120P00185000 P 01/20/17 185.0 40.20 42.60
MNST 170120P00190000 P 01/20/17 190.0 44.60 46.80
MNST 170120P00195000 P 01/20/17 195.0 49.20 51.40
MNST 170120P00200000 P 01/20/17 200.0 53.50 56.10
MNST 170120P00210000 P 01/20/17 210.0 62.90 65.80
MNST 170120P00220000 P 01/20/17 220.0 72.20 75.40
MNST 170120P00230000 P 01/20/17 230.0 81.70 86.10
MNST 180119C00060000 C 01/19/18 60.0 85.10 89.60
MNST 180119C00065000 C 01/19/18 65.0 80.50 85.00
MNST 180119C00070000 C 01/19/18 70.0 76.10 80.00
MNST 180119C00075000 C 01/19/18 75.0 71.70 75.50
MNST 180119C00080000 C 01/19/18 80.0 67.90 71.20
MNST 180119C00085000 C 01/19/18 85.0 63.60 66.60
MNST 180119C00090000 C 01/19/18 90.0 59.50 62.40
MNST 180119C00095000 C 01/19/18 95.0 55.50 58.40
MNST 180119C00100000 C 01/19/18 100.0 51.70 54.40
MNST 180119C00105000 C 01/19/18 105.0 47.90 50.90
MNST 180119C00110000 C 01/19/18 110.0 44.10 46.80
MNST 180119C00115000 C 01/19/18 115.0 40.70 43.80
MNST 180119C00120000 C 01/19/18 120.0 37.30 40.00
MNST 180119C00125000 C 01/19/18 125.0 34.20 36.80
MNST 180119C00130000 C 01/19/18 130.0 31.10 33.60
MNST 180119C00135000 C 01/19/18 135.0 28.30 30.80
MNST 180119C00140000 C 01/19/18 140.0 25.50 28.00
MNST 180119C00145000 C 01/19/18 145.0 22.90 25.60
MNST 180119C00150000 C 01/19/18 150.0 20.50 23.20
MNST 180119C00155000 C 01/19/18 155.0 18.40 21.20
MNST 180119C00160000 C 01/19/18 160.0 16.70 19.20
MNST 180119C00165000 C 01/19/18 165.0 14.50 17.40
MNST 180119C00170000 C 01/19/18 170.0 12.90 15.60
MNST 180119C00175000 C 01/19/18 175.0 11.20 14.10
MNST 180119C00180000 C 01/19/18 180.0 9.50 12.70
MNST 180119C00185000 C 01/19/18 185.0 8.20 11.60
MNST 180119C00190000 C 01/19/18 190.0 7.00 9.80
MNST 180119C00195000 C 01/19/18 195.0 5.70 8.80
MNST 180119C00200000 C 01/19/18 200.0 4.50 8.20
MNST 180119C00210000 C 01/19/18 210.0 3.00 6.10
MNST 180119C00220000 C 01/19/18 220.0 2.60 4.80
MNST 180119C00230000 C 01/19/18 230.0 2.50 3.70
MNST 180119P00060000 P 01/19/18 60.0 0.60 1.35
MNST 180119P00065000 P 01/19/18 65.0 0.10 1.60
MNST 180119P00070000 P 01/19/18 70.0 0.55 2.25
MNST 180119P00075000 P 01/19/18 75.0 1.50 2.00
MNST 180119P00080000 P 01/19/18 80.0 1.10 2.55
MNST 180119P00085000 P 01/19/18 85.0 2.40 3.50
MNST 180119P00090000 P 01/19/18 90.0 3.10 4.20
MNST 180119P00095000 P 01/19/18 95.0 3.90 5.10
MNST 180119P00100000 P 01/19/18 100.0 4.80 6.40
MNST 180119P00105000 P 01/19/18 105.0 5.70 7.70
MNST 180119P00110000 P 01/19/18 110.0 7.00 8.40
MNST 180119P00115000 P 01/19/18 115.0 8.40 11.60
MNST 180119P00120000 P 01/19/18 120.0 10.00 11.90
MNST 180119P00125000 P 01/19/18 125.0 11.70 13.30
MNST 180119P00130000 P 01/19/18 130.0 13.60 15.20
MNST 180119P00135000 P 01/19/18 135.0 15.40 17.60
MNST 180119P00140000 P 01/19/18 140.0 17.00 21.00
MNST 180119P00145000 P 01/19/18 145.0 20.20 22.20
MNST 180119P00150000 P 01/19/18 150.0 21.90 25.60
MNST 180119P00155000 P 01/19/18 155.0 24.80 28.20
MNST 180119P00160000 P 01/19/18 160.0 27.50 31.20
MNST 180119P00165000 P 01/19/18 165.0 30.70 34.40
MNST 180119P00170000 P 01/19/18 170.0 34.00 37.40
MNST 180119P00175000 P 01/19/18 175.0 37.40 40.30
MNST 180119P00180000 P 01/19/18 180.0 40.90 44.00
MNST 180119P00185000 P 01/19/18 185.0 44.70 48.20
MNST 180119P00190000 P 01/19/18 190.0 48.50 51.80
MNST 180119P00195000 P 01/19/18 195.0 52.50 55.80
MNST 180119P00200000 P 01/19/18 200.0 56.70 59.80
MNST 180119P00210000 P 01/19/18 210.0 65.30 68.00
MNST 180119P00220000 P 01/19/18 220.0 73.70 77.40
MNST 180119P00230000 P 01/19/18 230.0 83.00 86.00

OPRA data is delayed 15 minutes.