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 (2014-10-24)Premium Content

Monster Beverage Corporation (MNST)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 141107C00070000 C 11/07/14 70.0 29.90 31.60
MNST 141107C00075000 C 11/07/14 75.0 25.00 26.30
MNST 141107C00077000 C 11/07/14 77.0 23.00 24.30
MNST 141107C00078000 C 11/07/14 78.0 21.90 23.30
MNST 141107C00079000 C 11/07/14 79.0 21.00 22.30
MNST 141107C00080000 C 11/07/14 80.0 20.00 21.50
MNST 141107C00081000 C 11/07/14 81.0 19.00 20.30
MNST 141107C00082000 C 11/07/14 82.0 18.00 19.30
MNST 141107C00083000 C 11/07/14 83.0 17.00 18.50
MNST 141107C00084000 C 11/07/14 84.0 16.00 17.20
MNST 141107C00085000 C 11/07/14 85.0 15.00 16.60
MNST 141107C00086000 C 11/07/14 86.0 12.70 15.30
MNST 141107C00087000 C 11/07/14 87.0 13.10 14.60
MNST 141107C00088000 C 11/07/14 88.0 10.70 13.50
MNST 141107C00089000 C 11/07/14 89.0 11.20 12.40
MNST 141107C00090000 C 11/07/14 90.0 10.30 11.50
MNST 141107C00091000 C 11/07/14 91.0 9.80 10.50
MNST 141107C00092000 C 11/07/14 92.0 8.40 9.60
MNST 141107C00093000 C 11/07/14 93.0 6.80 8.70
MNST 141107C00094000 C 11/07/14 94.0 7.10 7.90
MNST 141107C00095000 C 11/07/14 95.0 6.30 7.10
MNST 141107C00096000 C 11/07/14 96.0 5.50 6.30
MNST 141107C00097000 C 11/07/14 97.0 4.80 5.40
MNST 141107C00098000 C 11/07/14 98.0 4.20 4.70
MNST 141107C00099000 C 11/07/14 99.0 3.50 4.00
MNST 141107C00100000 C 11/07/14 100.0 3.20 3.40
MNST 141107C00101000 C 11/07/14 101.0 2.60 2.85
MNST 141107C00102000 C 11/07/14 102.0 2.15 2.40
MNST 141107C00103000 C 11/07/14 103.0 1.75 2.00
MNST 141107C00104000 C 11/07/14 104.0 1.40 1.60
MNST 141107C00105000 C 11/07/14 105.0 1.10 1.35
MNST 141107C00106000 C 11/07/14 106.0 0.85 1.10
MNST 141107C00107000 C 11/07/14 107.0 0.45 0.90
MNST 141107C00108000 C 11/07/14 108.0 0.30 0.70
MNST 141107C00109000 C 11/07/14 109.0 0.20 0.55
MNST 141107C00110000 C 11/07/14 110.0 0.10 0.50
MNST 141107C00111000 C 11/07/14 111.0 0.05 0.40
MNST 141107C00112000 C 11/07/14 112.0 0.05 0.30
MNST 141107C00113000 C 11/07/14 113.0 0.00 0.25
MNST 141107C00114000 C 11/07/14 114.0 0.00 0.25
MNST 141107C00115000 C 11/07/14 115.0 0.00 0.20
MNST 141107C00120000 C 11/07/14 120.0 0.00 0.10
MNST 141107C00125000 C 11/07/14 125.0 0.00 0.10
MNST 141107P00070000 P 11/07/14 70.0 0.00 0.05
MNST 141107P00075000 P 11/07/14 75.0 0.00 0.10
MNST 141107P00077000 P 11/07/14 77.0 0.00 0.10
MNST 141107P00078000 P 11/07/14 78.0 0.00 0.10
MNST 141107P00079000 P 11/07/14 79.0 0.00 0.10
MNST 141107P00080000 P 11/07/14 80.0 0.00 0.10
MNST 141107P00081000 P 11/07/14 81.0 0.00 0.15
MNST 141107P00082000 P 11/07/14 82.0 0.00 0.15
MNST 141107P00083000 P 11/07/14 83.0 0.00 0.15
MNST 141107P00084000 P 11/07/14 84.0 0.00 0.15
MNST 141107P00085000 P 11/07/14 85.0 0.00 0.15
MNST 141107P00086000 P 11/07/14 86.0 0.00 0.20
MNST 141107P00087000 P 11/07/14 87.0 0.00 0.25
MNST 141107P00088000 P 11/07/14 88.0 0.00 0.30
MNST 141107P00089000 P 11/07/14 89.0 0.00 0.40
MNST 141107P00090000 P 11/07/14 90.0 0.10 0.45
MNST 141107P00091000 P 11/07/14 91.0 0.15 0.55
MNST 141107P00092000 P 11/07/14 92.0 0.20 0.60
MNST 141107P00093000 P 11/07/14 93.0 0.35 0.70
MNST 141107P00094000 P 11/07/14 94.0 0.60 0.95
MNST 141107P00095000 P 11/07/14 95.0 0.80 1.10
MNST 141107P00096000 P 11/07/14 96.0 1.05 1.30
MNST 141107P00097000 P 11/07/14 97.0 1.25 1.55
MNST 141107P00098000 P 11/07/14 98.0 1.55 1.80
MNST 141107P00099000 P 11/07/14 99.0 1.90 2.15
MNST 141107P00100000 P 11/07/14 100.0 2.30 2.55
MNST 141107P00101000 P 11/07/14 101.0 2.70 3.00
MNST 141107P00102000 P 11/07/14 102.0 3.20 3.60
MNST 141107P00103000 P 11/07/14 103.0 3.80 4.20
MNST 141107P00104000 P 11/07/14 104.0 4.40 4.90
MNST 141107P00105000 P 11/07/14 105.0 5.10 5.60
MNST 141107P00106000 P 11/07/14 106.0 5.90 6.30
MNST 141107P00107000 P 11/07/14 107.0 6.70 7.20
MNST 141107P00108000 P 11/07/14 108.0 7.50 8.00
MNST 141107P00109000 P 11/07/14 109.0 8.30 10.20
MNST 141107P00110000 P 11/07/14 110.0 9.30 9.80
MNST 141107P00111000 P 11/07/14 111.0 10.20 10.70
MNST 141107P00112000 P 11/07/14 112.0 11.10 11.60
MNST 141107P00113000 P 11/07/14 113.0 12.00 12.50
MNST 141107P00114000 P 11/07/14 114.0 12.70 14.20
MNST 141107P00115000 P 11/07/14 115.0 14.00 15.10
MNST 141107P00120000 P 11/07/14 120.0 18.60 20.10
MNST 141107P00125000 P 11/07/14 125.0 23.50 25.10
MNST 141114C00070000 C 11/14/14 70.0 30.00 31.20
MNST 141114C00075000 C 11/14/14 75.0 25.00 26.20
MNST 141114C00076000 C 11/14/14 76.0 24.00 25.20
MNST 141114C00077000 C 11/14/14 77.0 23.00 24.20
MNST 141114C00078000 C 11/14/14 78.0 22.00 23.30
MNST 141114C00079000 C 11/14/14 79.0 21.00 22.50
MNST 141114C00080000 C 11/14/14 80.0 20.00 21.30
MNST 141114C00081000 C 11/14/14 81.0 19.00 20.30
MNST 141114C00082000 C 11/14/14 82.0 18.00 19.30
MNST 141114C00083000 C 11/14/14 83.0 17.10 18.30
MNST 141114C00084000 C 11/14/14 84.0 16.10 18.00
MNST 141114C00085000 C 11/14/14 85.0 15.10 16.40
MNST 141114C00086000 C 11/14/14 86.0 14.20 15.40
MNST 141114C00087000 C 11/14/14 87.0 13.20 14.40
MNST 141114C00088000 C 11/14/14 88.0 12.90 13.40
MNST 141114C00089000 C 11/14/14 89.0 11.30 12.60
MNST 141114C00090000 C 11/14/14 90.0 9.00 11.60
MNST 141114C00091000 C 11/14/14 91.0 8.10 10.70
MNST 141114C00092000 C 11/14/14 92.0 9.10 9.80
MNST 141114C00093000 C 11/14/14 93.0 8.30 8.90
MNST 141114C00094000 C 11/14/14 94.0 7.40 8.10
MNST 141114C00095000 C 11/14/14 95.0 6.60 7.20
MNST 141114C00096000 C 11/14/14 96.0 5.90 6.50
MNST 141114C00097000 C 11/14/14 97.0 5.20 5.70
MNST 141114C00098000 C 11/14/14 98.0 4.50 5.00
MNST 141114C00099000 C 11/14/14 99.0 3.90 4.40
MNST 141114C00100000 C 11/14/14 100.0 3.30 3.80
MNST 141114C00101000 C 11/14/14 101.0 2.75 3.30
MNST 141114C00102000 C 11/14/14 102.0 2.30 2.75
MNST 141114C00103000 C 11/14/14 103.0 1.85 2.35
MNST 141114C00104000 C 11/14/14 104.0 1.50 1.95
MNST 141114C00105000 C 11/14/14 105.0 1.25 1.60
MNST 141114C00106000 C 11/14/14 106.0 0.95 1.35
MNST 141114C00107000 C 11/14/14 107.0 0.70 1.10
MNST 141114C00108000 C 11/14/14 108.0 0.55 0.90
MNST 141114C00109000 C 11/14/14 109.0 0.40 0.75
MNST 141114C00110000 C 11/14/14 110.0 0.30 0.60
MNST 141114C00111000 C 11/14/14 111.0 0.20 0.50
MNST 141114C00112000 C 11/14/14 112.0 0.15 0.45
MNST 141114C00113000 C 11/14/14 113.0 0.10 0.35
MNST 141114C00114000 C 11/14/14 114.0 0.10 0.30
MNST 141114C00115000 C 11/14/14 115.0 0.05 0.25
MNST 141114C00120000 C 11/14/14 120.0 0.00 0.10
MNST 141114P00070000 P 11/14/14 70.0 0.00 0.10
MNST 141114P00075000 P 11/14/14 75.0 0.00 0.10
MNST 141114P00076000 P 11/14/14 76.0 0.00 0.10
MNST 141114P00077000 P 11/14/14 77.0 0.00 0.10
MNST 141114P00078000 P 11/14/14 78.0 0.00 0.10
MNST 141114P00079000 P 11/14/14 79.0 0.00 0.15
MNST 141114P00080000 P 11/14/14 80.0 0.00 0.15
MNST 141114P00081000 P 11/14/14 81.0 0.00 0.15
MNST 141114P00082000 P 11/14/14 82.0 0.00 0.15
MNST 141114P00083000 P 11/14/14 83.0 0.00 0.20
MNST 141114P00084000 P 11/14/14 84.0 0.00 0.20
MNST 141114P00085000 P 11/14/14 85.0 0.00 0.25
MNST 141114P00086000 P 11/14/14 86.0 0.05 0.30
MNST 141114P00087000 P 11/14/14 87.0 0.10 0.40
MNST 141114P00088000 P 11/14/14 88.0 0.15 0.45
MNST 141114P00089000 P 11/14/14 89.0 0.20 0.55
MNST 141114P00090000 P 11/14/14 90.0 0.25 0.60
MNST 141114P00091000 P 11/14/14 91.0 0.40 0.70
MNST 141114P00092000 P 11/14/14 92.0 0.50 0.80
MNST 141114P00093000 P 11/14/14 93.0 0.60 1.00
MNST 141114P00094000 P 11/14/14 94.0 0.85 1.15
MNST 141114P00095000 P 11/14/14 95.0 1.05 1.35
MNST 141114P00096000 P 11/14/14 96.0 1.20 1.60
MNST 141114P00097000 P 11/14/14 97.0 1.55 1.90
MNST 141114P00098000 P 11/14/14 98.0 1.85 2.20
MNST 141114P00099000 P 11/14/14 99.0 2.20 2.50
MNST 141114P00100000 P 11/14/14 100.0 2.60 2.90
MNST 141114P00101000 P 11/14/14 101.0 3.00 3.40
MNST 141114P00102000 P 11/14/14 102.0 3.60 4.00
MNST 141114P00103000 P 11/14/14 103.0 4.10 4.60
MNST 141114P00104000 P 11/14/14 104.0 4.80 5.20
MNST 141114P00105000 P 11/14/14 105.0 5.40 5.90
MNST 141114P00106000 P 11/14/14 106.0 6.20 6.60
MNST 141114P00107000 P 11/14/14 107.0 6.90 7.40
MNST 141114P00108000 P 11/14/14 108.0 7.70 8.20
MNST 141114P00109000 P 11/14/14 109.0 8.50 9.00
MNST 141114P00110000 P 11/14/14 110.0 9.50 9.90
MNST 141114P00111000 P 11/14/14 111.0 10.30 10.80
MNST 141114P00112000 P 11/14/14 112.0 11.20 11.70
MNST 141114P00113000 P 11/14/14 113.0 12.10 12.60
MNST 141114P00114000 P 11/14/14 114.0 13.10 13.50
MNST 141114P00115000 P 11/14/14 115.0 14.00 14.50
MNST 141114P00120000 P 11/14/14 120.0 18.90 20.10
MNST 141122C00065000 C 11/22/14 65.0 35.00 36.40
MNST 141122C00070000 C 11/22/14 70.0 29.90 31.10
MNST 141122C00073000 C 11/22/14 73.0 27.00 28.30
MNST 141122C00073500 C 11/22/14 73.5 25.60 27.60
MNST 141122C00074000 C 11/22/14 74.0 26.00 27.20
MNST 141122C00074500 C 11/22/14 74.5 25.50 26.70
MNST 141122C00075000 C 11/22/14 75.0 25.10 26.20
MNST 141122C00076000 C 11/22/14 76.0 22.60 25.20
MNST 141122C00079000 C 11/22/14 79.0 21.00 22.20
MNST 141122C00080000 C 11/22/14 80.0 20.00 21.20
MNST 141122C00081000 C 11/22/14 81.0 19.10 20.20
MNST 141122C00082500 C 11/22/14 82.5 17.60 18.80
MNST 141122C00084000 C 11/22/14 84.0 16.10 17.30
MNST 141122C00085000 C 11/22/14 85.0 14.50 16.40
MNST 141122C00086000 C 11/22/14 86.0 14.90 15.40
MNST 141122C00087500 C 11/22/14 87.5 13.40 14.00
MNST 141122C00089000 C 11/22/14 89.0 12.00 12.60
MNST 141122C00090000 C 11/22/14 90.0 11.10 11.70
MNST 141122C00091000 C 11/22/14 91.0 10.20 10.80
MNST 141122C00092500 C 11/22/14 92.5 8.90 9.50
MNST 141122C00094000 C 11/22/14 94.0 7.70 8.30
MNST 141122C00095000 C 11/22/14 95.0 6.90 7.50
MNST 141122C00096000 C 11/22/14 96.0 6.10 6.70
MNST 141122C00097500 C 11/22/14 97.5 5.10 5.70
MNST 141122C00099000 C 11/22/14 99.0 4.30 4.70
MNST 141122C00100000 C 11/22/14 100.0 3.90 4.10
MNST 141122C00101000 C 11/22/14 101.0 3.30 3.60
MNST 141122C00102000 C 11/22/14 102.0 2.85 3.10
MNST 141122C00103000 C 11/22/14 103.0 2.40 2.65
MNST 141122C00104000 C 11/22/14 104.0 1.95 2.25
MNST 141122C00105000 C 11/22/14 105.0 1.75 1.90
MNST 141122C00106000 C 11/22/14 106.0 1.40 1.60
MNST 141122C00107000 C 11/22/14 107.0 1.15 1.35
MNST 141122C00108000 C 11/22/14 108.0 0.95 1.10
MNST 141122C00109000 C 11/22/14 109.0 0.60 0.95
MNST 141122C00110000 C 11/22/14 110.0 0.45 0.80
MNST 141122C00115000 C 11/22/14 115.0 0.10 0.35
MNST 141122C00120000 C 11/22/14 120.0 0.00 0.15
MNST 141122P00065000 P 11/22/14 65.0 0.00 0.05
MNST 141122P00070000 P 11/22/14 70.0 0.00 0.05
MNST 141122P00073000 P 11/22/14 73.0 0.00 0.10
MNST 141122P00073500 P 11/22/14 73.5 0.00 0.10
MNST 141122P00074000 P 11/22/14 74.0 0.00 0.10
MNST 141122P00074500 P 11/22/14 74.5 0.00 0.10
MNST 141122P00075000 P 11/22/14 75.0 0.00 0.10
MNST 141122P00076000 P 11/22/14 76.0 0.00 0.10
MNST 141122P00079000 P 11/22/14 79.0 0.00 0.15
MNST 141122P00080000 P 11/22/14 80.0 0.00 0.15
MNST 141122P00081000 P 11/22/14 81.0 0.00 0.20
MNST 141122P00082500 P 11/22/14 82.5 0.05 0.25
MNST 141122P00084000 P 11/22/14 84.0 0.05 0.35
MNST 141122P00085000 P 11/22/14 85.0 0.10 0.40
MNST 141122P00086000 P 11/22/14 86.0 0.15 0.45
MNST 141122P00087500 P 11/22/14 87.5 0.25 0.55
MNST 141122P00089000 P 11/22/14 89.0 0.35 0.70
MNST 141122P00090000 P 11/22/14 90.0 0.45 0.80
MNST 141122P00091000 P 11/22/14 91.0 0.60 0.85
MNST 141122P00092500 P 11/22/14 92.5 0.75 1.15
MNST 141122P00094000 P 11/22/14 94.0 1.10 1.45
MNST 141122P00095000 P 11/22/14 95.0 1.35 1.55
MNST 141122P00096000 P 11/22/14 96.0 1.60 1.90
MNST 141122P00097500 P 11/22/14 97.5 2.10 2.40
MNST 141122P00099000 P 11/22/14 99.0 2.60 2.95
MNST 141122P00100000 P 11/22/14 100.0 3.00 3.30
MNST 141122P00101000 P 11/22/14 101.0 3.40 3.80
MNST 141122P00102000 P 11/22/14 102.0 3.90 4.40
MNST 141122P00103000 P 11/22/14 103.0 4.50 4.90
MNST 141122P00104000 P 11/22/14 104.0 5.10 5.60
MNST 141122P00105000 P 11/22/14 105.0 5.80 6.20
MNST 141122P00106000 P 11/22/14 106.0 6.50 7.00
MNST 141122P00107000 P 11/22/14 107.0 7.20 7.70
MNST 141122P00108000 P 11/22/14 108.0 8.00 8.50
MNST 141122P00109000 P 11/22/14 109.0 8.80 9.30
MNST 141122P00110000 P 11/22/14 110.0 9.60 10.10
MNST 141122P00115000 P 11/22/14 115.0 14.10 14.60
MNST 141122P00120000 P 11/22/14 120.0 19.00 20.10
MNST 141128C00070000 C 11/28/14 70.0 30.00 31.30
MNST 141128C00075000 C 11/28/14 75.0 25.10 26.20
MNST 141128C00078000 C 11/28/14 78.0 22.10 23.30
MNST 141128C00079000 C 11/28/14 79.0 21.10 22.30
MNST 141128C00080000 C 11/28/14 80.0 20.10 21.30
MNST 141128C00081000 C 11/28/14 81.0 19.10 20.40
MNST 141128C00082000 C 11/28/14 82.0 18.20 19.70
MNST 141128C00083000 C 11/28/14 83.0 17.20 18.40
MNST 141128C00084000 C 11/28/14 84.0 16.30 17.50
MNST 141128C00085000 C 11/28/14 85.0 15.40 16.50
MNST 141128C00086000 C 11/28/14 86.0 14.40 15.60
MNST 141128C00087000 C 11/28/14 87.0 13.40 14.70
MNST 141128C00088000 C 11/28/14 88.0 12.50 13.70
MNST 141128C00089000 C 11/28/14 89.0 12.10 12.80
MNST 141128C00090000 C 11/28/14 90.0 11.10 11.90
MNST 141128C00091000 C 11/28/14 91.0 10.30 11.00
MNST 141128C00092000 C 11/28/14 92.0 9.40 10.10
MNST 141128C00093000 C 11/28/14 93.0 8.60 9.40
MNST 141128C00094000 C 11/28/14 94.0 7.80 8.60
MNST 141128C00095000 C 11/28/14 95.0 7.10 7.70
MNST 141128C00096000 C 11/28/14 96.0 6.60 7.00
MNST 141128C00097000 C 11/28/14 97.0 6.00 6.30
MNST 141128C00098000 C 11/28/14 98.0 5.40 5.60
MNST 141128C00099000 C 11/28/14 99.0 4.80 5.00
MNST 141128C00100000 C 11/28/14 100.0 4.10 4.40
MNST 141128C00101000 C 11/28/14 101.0 3.30 3.90
MNST 141128C00102000 C 11/28/14 102.0 2.80 3.40
MNST 141128C00103000 C 11/28/14 103.0 2.70 2.90
MNST 141128C00104000 C 11/28/14 104.0 2.00 2.50
MNST 141128C00105000 C 11/28/14 105.0 1.95 2.15
MNST 141128C00106000 C 11/28/14 106.0 1.35 1.85
MNST 141128C00107000 C 11/28/14 107.0 1.40 1.55
MNST 141128C00108000 C 11/28/14 108.0 0.85 1.30
MNST 141128C00109000 C 11/28/14 109.0 0.70 1.10
MNST 141128C00110000 C 11/28/14 110.0 0.55 0.90
MNST 141128C00111000 C 11/28/14 111.0 0.45 0.80
MNST 141128C00112000 C 11/28/14 112.0 0.35 0.65
MNST 141128C00113000 C 11/28/14 113.0 0.25 0.60
MNST 141128C00114000 C 11/28/14 114.0 0.20 0.50
MNST 141128C00115000 C 11/28/14 115.0 0.15 0.45
MNST 141128C00120000 C 11/28/14 120.0 0.00 0.20
MNST 141128P00070000 P 11/28/14 70.0 0.00 0.10
MNST 141128P00075000 P 11/28/14 75.0 0.00 0.15
MNST 141128P00078000 P 11/28/14 78.0 0.00 0.20
MNST 141128P00079000 P 11/28/14 79.0 0.00 0.20
MNST 141128P00080000 P 11/28/14 80.0 0.00 0.25
MNST 141128P00081000 P 11/28/14 81.0 0.05 0.25
MNST 141128P00082000 P 11/28/14 82.0 0.05 0.30
MNST 141128P00083000 P 11/28/14 83.0 0.10 0.35
MNST 141128P00084000 P 11/28/14 84.0 0.10 0.40
MNST 141128P00085000 P 11/28/14 85.0 0.15 0.50
MNST 141128P00086000 P 11/28/14 86.0 0.20 0.55
MNST 141128P00087000 P 11/28/14 87.0 0.30 0.65
MNST 141128P00088000 P 11/28/14 88.0 0.35 0.70
MNST 141128P00089000 P 11/28/14 89.0 0.45 0.80
MNST 141128P00090000 P 11/28/14 90.0 0.60 0.95
MNST 141128P00091000 P 11/28/14 91.0 0.75 1.10
MNST 141128P00092000 P 11/28/14 92.0 0.90 1.25
MNST 141128P00093000 P 11/28/14 93.0 1.10 1.45
MNST 141128P00094000 P 11/28/14 94.0 1.35 1.65
MNST 141128P00095000 P 11/28/14 95.0 1.60 1.90
MNST 141128P00096000 P 11/28/14 96.0 1.90 2.15
MNST 141128P00097000 P 11/28/14 97.0 2.15 2.45
MNST 141128P00098000 P 11/28/14 98.0 2.45 2.80
MNST 141128P00099000 P 11/28/14 99.0 2.85 3.20
MNST 141128P00100000 P 11/28/14 100.0 3.20 3.60
MNST 141128P00101000 P 11/28/14 101.0 3.70 4.10
MNST 141128P00102000 P 11/28/14 102.0 4.20 4.60
MNST 141128P00103000 P 11/28/14 103.0 4.70 5.20
MNST 141128P00104000 P 11/28/14 104.0 5.30 5.80
MNST 141128P00105000 P 11/28/14 105.0 5.90 6.50
MNST 141128P00106000 P 11/28/14 106.0 6.60 7.20
MNST 141128P00107000 P 11/28/14 107.0 7.40 7.90
MNST 141128P00108000 P 11/28/14 108.0 8.10 8.60
MNST 141128P00109000 P 11/28/14 109.0 8.90 9.40
MNST 141128P00110000 P 11/28/14 110.0 9.70 10.30
MNST 141128P00111000 P 11/28/14 111.0 10.60 11.10
MNST 141128P00112000 P 11/28/14 112.0 11.50 12.00
MNST 141128P00113000 P 11/28/14 113.0 12.30 12.90
MNST 141128P00114000 P 11/28/14 114.0 13.20 13.80
MNST 141128P00115000 P 11/28/14 115.0 14.20 14.70
MNST 141128P00120000 P 11/28/14 120.0 18.90 20.50
MNST 141205C00070000 C 12/05/14 70.0 30.10 31.20
MNST 141205C00075000 C 12/05/14 75.0 25.10 26.30
MNST 141205C00080000 C 12/05/14 80.0 20.20 21.50
MNST 141205C00084000 C 12/05/14 84.0 16.90 17.60
MNST 141205C00085000 C 12/05/14 85.0 15.90 16.60
MNST 141205C00086000 C 12/05/14 86.0 15.00 15.70
MNST 141205C00087000 C 12/05/14 87.0 14.00 14.80
MNST 141205C00088000 C 12/05/14 88.0 13.10 13.90
MNST 141205C00089000 C 12/05/14 89.0 12.20 13.00
MNST 141205C00090000 C 12/05/14 90.0 11.30 12.00
MNST 141205C00091000 C 12/05/14 91.0 10.50 11.20
MNST 141205C00092000 C 12/05/14 92.0 9.60 10.30
MNST 141205C00093000 C 12/05/14 93.0 8.80 9.50
MNST 141205C00094000 C 12/05/14 94.0 8.10 8.90
MNST 141205C00095000 C 12/05/14 95.0 7.30 8.10
MNST 141205C00096000 C 12/05/14 96.0 6.60 7.40
MNST 141205C00097000 C 12/05/14 97.0 5.90 6.60
MNST 141205C00098000 C 12/05/14 98.0 5.40 5.90
MNST 141205C00099000 C 12/05/14 99.0 4.70 5.30
MNST 141205C00100000 C 12/05/14 100.0 4.20 4.70
MNST 141205C00101000 C 12/05/14 101.0 3.70 4.20
MNST 141205C00102000 C 12/05/14 102.0 3.30 3.70
MNST 141205C00103000 C 12/05/14 103.0 2.85 3.30
MNST 141205C00104000 C 12/05/14 104.0 2.45 2.85
MNST 141205C00105000 C 12/05/14 105.0 2.10 2.45
MNST 141205C00106000 C 12/05/14 106.0 1.80 2.15
MNST 141205C00107000 C 12/05/14 107.0 1.50 1.85
MNST 141205C00108000 C 12/05/14 108.0 1.25 1.55
MNST 141205C00109000 C 12/05/14 109.0 1.05 1.35
MNST 141205C00110000 C 12/05/14 110.0 0.75 1.15
MNST 141205C00111000 C 12/05/14 111.0 0.60 0.95
MNST 141205C00112000 C 12/05/14 112.0 0.45 0.85
MNST 141205C00113000 C 12/05/14 113.0 0.40 0.70
MNST 141205C00114000 C 12/05/14 114.0 0.30 0.60
MNST 141205C00115000 C 12/05/14 115.0 0.20 0.55
MNST 141205C00120000 C 12/05/14 120.0 0.05 0.25
MNST 141205P00070000 P 12/05/14 70.0 0.00 0.15
MNST 141205P00075000 P 12/05/14 75.0 0.00 0.15
MNST 141205P00080000 P 12/05/14 80.0 0.05 0.30
MNST 141205P00084000 P 12/05/14 84.0 0.20 0.55
MNST 141205P00085000 P 12/05/14 85.0 0.25 0.60
MNST 141205P00086000 P 12/05/14 86.0 0.35 0.70
MNST 141205P00087000 P 12/05/14 87.0 0.40 0.80
MNST 141205P00088000 P 12/05/14 88.0 0.50 0.90
MNST 141205P00089000 P 12/05/14 89.0 0.65 1.00
MNST 141205P00090000 P 12/05/14 90.0 0.70 1.15
MNST 141205P00091000 P 12/05/14 91.0 0.90 1.30
MNST 141205P00092000 P 12/05/14 92.0 1.15 1.50
MNST 141205P00093000 P 12/05/14 93.0 1.35 1.70
MNST 141205P00094000 P 12/05/14 94.0 1.55 1.95
MNST 141205P00095000 P 12/05/14 95.0 1.80 2.20
MNST 141205P00096000 P 12/05/14 96.0 1.95 2.45
MNST 141205P00097000 P 12/05/14 97.0 2.40 2.80
MNST 141205P00098000 P 12/05/14 98.0 2.75 3.10
MNST 141205P00099000 P 12/05/14 99.0 3.10 3.50
MNST 141205P00100000 P 12/05/14 100.0 3.50 3.90
MNST 141205P00101000 P 12/05/14 101.0 4.00 4.40
MNST 141205P00102000 P 12/05/14 102.0 4.50 4.90
MNST 141205P00103000 P 12/05/14 103.0 5.00 5.50
MNST 141205P00104000 P 12/05/14 104.0 5.60 6.10
MNST 141205P00105000 P 12/05/14 105.0 6.30 6.80
MNST 141205P00106000 P 12/05/14 106.0 6.90 7.40
MNST 141205P00107000 P 12/05/14 107.0 7.60 8.20
MNST 141205P00108000 P 12/05/14 108.0 8.30 8.90
MNST 141205P00109000 P 12/05/14 109.0 9.00 9.70
MNST 141205P00110000 P 12/05/14 110.0 9.80 10.50
MNST 141205P00111000 P 12/05/14 111.0 10.80 11.30
MNST 141205P00112000 P 12/05/14 112.0 11.60 12.20
MNST 141205P00113000 P 12/05/14 113.0 12.40 13.00
MNST 141205P00114000 P 12/05/14 114.0 13.40 13.90
MNST 141205P00115000 P 12/05/14 115.0 14.20 14.80
MNST 141205P00120000 P 12/05/14 120.0 19.00 20.20
MNST 141212C00084000 C 12/12/14 84.0 17.00 17.70
MNST 141212C00085000 C 12/12/14 85.0 16.00 16.80
MNST 141212C00086000 C 12/12/14 86.0 15.10 15.90
MNST 141212C00087000 C 12/12/14 87.0 14.20 14.90
MNST 141212C00088000 C 12/12/14 88.0 13.20 14.10
MNST 141212C00089000 C 12/12/14 89.0 12.40 13.10
MNST 141212C00090000 C 12/12/14 90.0 11.50 12.30
MNST 141212C00091000 C 12/12/14 91.0 10.60 11.50
MNST 141212C00092000 C 12/12/14 92.0 9.80 10.60
MNST 141212C00093000 C 12/12/14 93.0 9.10 9.80
MNST 141212C00094000 C 12/12/14 94.0 8.30 9.00
MNST 141212C00095000 C 12/12/14 95.0 7.60 8.30
MNST 141212C00096000 C 12/12/14 96.0 6.90 7.60
MNST 141212C00097000 C 12/12/14 97.0 6.20 6.80
MNST 141212C00098000 C 12/12/14 98.0 5.60 6.20
MNST 141212C00099000 C 12/12/14 99.0 5.00 5.60
MNST 141212C00100000 C 12/12/14 100.0 4.40 5.00
MNST 141212C00101000 C 12/12/14 101.0 4.00 4.50
MNST 141212C00102000 C 12/12/14 102.0 3.50 4.00
MNST 141212C00103000 C 12/12/14 103.0 3.00 3.50
MNST 141212C00104000 C 12/12/14 104.0 2.70 3.10
MNST 141212C00105000 C 12/12/14 105.0 2.35 2.70
MNST 141212C00106000 C 12/12/14 106.0 2.00 2.35
MNST 141212C00107000 C 12/12/14 107.0 1.75 2.05
MNST 141212C00108000 C 12/12/14 108.0 1.50 1.80
MNST 141212C00109000 C 12/12/14 109.0 1.25 1.55
MNST 141212C00110000 C 12/12/14 110.0 1.10 1.35
MNST 141212C00111000 C 12/12/14 111.0 0.75 1.15
MNST 141212C00112000 C 12/12/14 112.0 0.60 1.00
MNST 141212C00113000 C 12/12/14 113.0 0.45 0.90
MNST 141212P00084000 P 12/12/14 84.0 0.30 0.65
MNST 141212P00085000 P 12/12/14 85.0 0.35 0.75
MNST 141212P00086000 P 12/12/14 86.0 0.45 0.85
MNST 141212P00087000 P 12/12/14 87.0 0.55 0.95
MNST 141212P00088000 P 12/12/14 88.0 0.60 1.05
MNST 141212P00089000 P 12/12/14 89.0 0.80 1.20
MNST 141212P00090000 P 12/12/14 90.0 0.90 1.35
MNST 141212P00091000 P 12/12/14 91.0 1.15 1.55
MNST 141212P00092000 P 12/12/14 92.0 1.35 1.75
MNST 141212P00093000 P 12/12/14 93.0 1.55 1.95
MNST 141212P00094000 P 12/12/14 94.0 1.75 2.20
MNST 141212P00095000 P 12/12/14 95.0 2.05 2.45
MNST 141212P00096000 P 12/12/14 96.0 2.30 2.75
MNST 141212P00097000 P 12/12/14 97.0 2.65 3.10
MNST 141212P00098000 P 12/12/14 98.0 3.00 3.40
MNST 141212P00099000 P 12/12/14 99.0 3.30 3.80
MNST 141212P00100000 P 12/12/14 100.0 3.80 4.20
MNST 141212P00101000 P 12/12/14 101.0 4.20 4.70
MNST 141212P00102000 P 12/12/14 102.0 4.70 5.30
MNST 141212P00103000 P 12/12/14 103.0 5.30 5.80
MNST 141212P00104000 P 12/12/14 104.0 5.90 6.40
MNST 141212P00105000 P 12/12/14 105.0 6.40 7.10
MNST 141212P00106000 P 12/12/14 106.0 7.10 7.70
MNST 141212P00107000 P 12/12/14 107.0 7.70 8.40
MNST 141212P00108000 P 12/12/14 108.0 8.50 9.20
MNST 141212P00109000 P 12/12/14 109.0 9.20 9.90
MNST 141212P00110000 P 12/12/14 110.0 10.10 10.70
MNST 141212P00111000 P 12/12/14 111.0 10.80 11.50
MNST 141212P00112000 P 12/12/14 112.0 11.70 12.40
MNST 141212P00113000 P 12/12/14 113.0 12.60 13.20
MNST 141220C00035000 C 12/20/14 35.0 63.60 67.60
MNST 141220C00037500 C 12/20/14 37.5 61.10 64.90
MNST 141220C00040000 C 12/20/14 40.0 58.50 61.80
MNST 141220C00042500 C 12/20/14 42.5 56.00 59.20
MNST 141220C00045000 C 12/20/14 45.0 53.50 56.80
MNST 141220C00047500 C 12/20/14 47.5 51.10 54.80
MNST 141220C00050000 C 12/20/14 50.0 49.20 51.20
MNST 141220C00055000 C 12/20/14 55.0 44.50 46.70
MNST 141220C00057500 C 12/20/14 57.5 42.40 44.10
MNST 141220C00060000 C 12/20/14 60.0 39.90 41.30
MNST 141220C00062500 C 12/20/14 62.5 37.50 38.70
MNST 141220C00065000 C 12/20/14 65.0 35.00 36.20
MNST 141220C00067500 C 12/20/14 67.5 32.50 33.70
MNST 141220C00070000 C 12/20/14 70.0 29.00 31.20
MNST 141220C00072500 C 12/20/14 72.5 27.60 28.80
MNST 141220C00075000 C 12/20/14 75.0 25.20 26.30
MNST 141220C00077500 C 12/20/14 77.5 23.30 23.90
MNST 141220C00080000 C 12/20/14 80.0 20.10 21.50
MNST 141220C00082500 C 12/20/14 82.5 18.50 19.10
MNST 141220C00085000 C 12/20/14 85.0 16.10 16.80
MNST 141220C00087500 C 12/20/14 87.5 13.80 14.50
MNST 141220C00090000 C 12/20/14 90.0 11.70 12.40
MNST 141220C00092500 C 12/20/14 92.5 9.60 10.30
MNST 141220C00095000 C 12/20/14 95.0 7.80 8.40
MNST 141220C00097500 C 12/20/14 97.5 6.10 6.70
MNST 141220C00100000 C 12/20/14 100.0 4.70 5.30
MNST 141220C00105000 C 12/20/14 105.0 2.40 2.85
MNST 141220C00110000 C 12/20/14 110.0 1.05 1.55
MNST 141220C00115000 C 12/20/14 115.0 0.40 0.80
MNST 141220C00120000 C 12/20/14 120.0 0.15 0.40
MNST 141220C00125000 C 12/20/14 125.0 0.05 0.25
MNST 141220C00130000 C 12/20/14 130.0 0.00 0.15
MNST 141220C00135000 C 12/20/14 135.0 0.00 0.10
MNST 141220P00035000 P 12/20/14 35.0 0.00 0.05
MNST 141220P00037500 P 12/20/14 37.5 0.00 0.05
MNST 141220P00040000 P 12/20/14 40.0 0.00 0.05
MNST 141220P00042500 P 12/20/14 42.5 0.00 0.05
MNST 141220P00045000 P 12/20/14 45.0 0.00 0.05
MNST 141220P00047500 P 12/20/14 47.5 0.00 0.05
MNST 141220P00050000 P 12/20/14 50.0 0.00 0.05
MNST 141220P00055000 P 12/20/14 55.0 0.00 0.05
MNST 141220P00057500 P 12/20/14 57.5 0.00 0.05
MNST 141220P00060000 P 12/20/14 60.0 0.00 0.05
MNST 141220P00062500 P 12/20/14 62.5 0.00 0.05
MNST 141220P00065000 P 12/20/14 65.0 0.05 0.10
MNST 141220P00067500 P 12/20/14 67.5 0.00 0.15
MNST 141220P00070000 P 12/20/14 70.0 0.00 0.15
MNST 141220P00072500 P 12/20/14 72.5 0.00 0.20
MNST 141220P00075000 P 12/20/14 75.0 0.05 0.30
MNST 141220P00077500 P 12/20/14 77.5 0.10 0.40
MNST 141220P00080000 P 12/20/14 80.0 0.15 0.50
MNST 141220P00082500 P 12/20/14 82.5 0.25 0.65
MNST 141220P00085000 P 12/20/14 85.0 0.40 0.90
MNST 141220P00087500 P 12/20/14 87.5 0.75 1.15
MNST 141220P00090000 P 12/20/14 90.0 1.15 1.55
MNST 141220P00092500 P 12/20/14 92.5 1.65 2.05
MNST 141220P00095000 P 12/20/14 95.0 2.25 2.70
MNST 141220P00097500 P 12/20/14 97.5 3.00 3.50
MNST 141220P00100000 P 12/20/14 100.0 4.00 4.50
MNST 141220P00105000 P 12/20/14 105.0 6.70 7.40
MNST 141220P00110000 P 12/20/14 110.0 10.30 10.90
MNST 141220P00115000 P 12/20/14 115.0 14.50 15.10
MNST 141220P00120000 P 12/20/14 120.0 19.10 19.70
MNST 141220P00125000 P 12/20/14 125.0 24.00 25.20
MNST 141220P00130000 P 12/20/14 130.0 28.90 30.50
MNST 141220P00135000 P 12/20/14 135.0 33.80 35.60
MNST 150117C00025000 C 01/17/15 25.0 73.80 77.30
MNST 150117C00027500 C 01/17/15 27.5 71.00 74.80
MNST 150117C00030000 C 01/17/15 30.0 68.80 72.50
MNST 150117C00032500 C 01/17/15 32.5 66.10 70.10
MNST 150117C00035000 C 01/17/15 35.0 63.80 67.50
MNST 150117C00037500 C 01/17/15 37.5 61.10 65.10
MNST 150117C00040000 C 01/17/15 40.0 58.80 62.40
MNST 150117C00042500 C 01/17/15 42.5 56.10 60.10
MNST 150117C00045000 C 01/17/15 45.0 53.90 57.40
MNST 150117C00047500 C 01/17/15 47.5 51.10 55.00
MNST 150117C00050000 C 01/17/15 50.0 49.60 51.60
MNST 150117C00052500 C 01/17/15 52.5 46.10 50.10
MNST 150117C00055000 C 01/17/15 55.0 44.50 46.60
MNST 150117C00057500 C 01/17/15 57.5 42.10 43.90
MNST 150117C00060000 C 01/17/15 60.0 39.40 41.30
MNST 150117C00062500 C 01/17/15 62.5 36.50 38.80
MNST 150117C00065000 C 01/17/15 65.0 35.10 36.30
MNST 150117C00067500 C 01/17/15 67.5 32.40 33.80
MNST 150117C00070000 C 01/17/15 70.0 30.10 31.40
MNST 150117C00072500 C 01/17/15 72.5 27.70 29.00
MNST 150117C00075000 C 01/17/15 75.0 25.20 26.60
MNST 150117C00077500 C 01/17/15 77.5 22.50 24.10
MNST 150117C00080000 C 01/17/15 80.0 21.00 21.80
MNST 150117C00082500 C 01/17/15 82.5 18.70 19.40
MNST 150117C00085000 C 01/17/15 85.0 16.40 17.20
MNST 150117C00087500 C 01/17/15 87.5 14.30 15.00
MNST 150117C00090000 C 01/17/15 90.0 12.20 13.10
MNST 150117C00092500 C 01/17/15 92.5 10.30 11.10
MNST 150117C00095000 C 01/17/15 95.0 8.50 9.20
MNST 150117C00097500 C 01/17/15 97.5 6.90 7.60
MNST 150117C00100000 C 01/17/15 100.0 5.50 6.10
MNST 150117C00105000 C 01/17/15 105.0 3.20 3.70
MNST 150117C00110000 C 01/17/15 110.0 1.65 2.00
MNST 150117C00115000 C 01/17/15 115.0 0.80 1.30
MNST 150117C00120000 C 01/17/15 120.0 0.35 0.75
MNST 150117C00125000 C 01/17/15 125.0 0.15 0.40
MNST 150117C00130000 C 01/17/15 130.0 0.05 0.25
MNST 150117C00135000 C 01/17/15 135.0 0.00 0.15
MNST 150117P00025000 P 01/17/15 25.0 0.00 0.10
MNST 150117P00027500 P 01/17/15 27.5 0.00 0.05
MNST 150117P00030000 P 01/17/15 30.0 0.00 0.10
MNST 150117P00032500 P 01/17/15 32.5 0.00 0.10
MNST 150117P00035000 P 01/17/15 35.0 0.00 0.10
MNST 150117P00037500 P 01/17/15 37.5 0.00 0.10
MNST 150117P00040000 P 01/17/15 40.0 0.00 0.05
MNST 150117P00042500 P 01/17/15 42.5 0.00 0.05
MNST 150117P00045000 P 01/17/15 45.0 0.00 0.05
MNST 150117P00047500 P 01/17/15 47.5 0.00 0.10
MNST 150117P00050000 P 01/17/15 50.0 0.00 0.05
MNST 150117P00052500 P 01/17/15 52.5 0.00 0.10
MNST 150117P00055000 P 01/17/15 55.0 0.00 0.10
MNST 150117P00057500 P 01/17/15 57.5 0.00 0.10
MNST 150117P00060000 P 01/17/15 60.0 0.00 0.10
MNST 150117P00062500 P 01/17/15 62.5 0.00 0.10
MNST 150117P00065000 P 01/17/15 65.0 0.00 0.15
MNST 150117P00067500 P 01/17/15 67.5 0.05 0.20
MNST 150117P00070000 P 01/17/15 70.0 0.05 0.25
MNST 150117P00072500 P 01/17/15 72.5 0.10 0.40
MNST 150117P00075000 P 01/17/15 75.0 0.15 0.40
MNST 150117P00077500 P 01/17/15 77.5 0.25 0.65
MNST 150117P00080000 P 01/17/15 80.0 0.40 0.80
MNST 150117P00082500 P 01/17/15 82.5 0.60 1.00
MNST 150117P00085000 P 01/17/15 85.0 0.85 1.30
MNST 150117P00087500 P 01/17/15 87.5 1.25 1.75
MNST 150117P00090000 P 01/17/15 90.0 1.70 1.95
MNST 150117P00092500 P 01/17/15 92.5 2.25 2.55
MNST 150117P00095000 P 01/17/15 95.0 2.95 3.30
MNST 150117P00097500 P 01/17/15 97.5 3.80 4.20
MNST 150117P00100000 P 01/17/15 100.0 4.80 5.30
MNST 150117P00105000 P 01/17/15 105.0 7.50 8.10
MNST 150117P00110000 P 01/17/15 110.0 10.80 11.70
MNST 150117P00115000 P 01/17/15 115.0 14.90 15.60
MNST 150117P00120000 P 01/17/15 120.0 19.40 20.00
MNST 150117P00125000 P 01/17/15 125.0 24.00 25.30
MNST 150117P00130000 P 01/17/15 130.0 28.90 30.10
MNST 150117P00135000 P 01/17/15 135.0 33.90 35.10
MNST 150320C00032500 C 03/20/15 32.5 66.00 69.90
MNST 150320C00035000 C 03/20/15 35.0 63.60 67.60
MNST 150320C00037500 C 03/20/15 37.5 61.10 65.00
MNST 150320C00040000 C 03/20/15 40.0 58.60 62.80
MNST 150320C00042500 C 03/20/15 42.5 56.10 60.30
MNST 150320C00045000 C 03/20/15 45.0 53.60 57.50
MNST 150320C00047500 C 03/20/15 47.5 51.20 54.20
MNST 150320C00050000 C 03/20/15 50.0 48.70 51.70
MNST 150320C00055000 C 03/20/15 55.0 43.60 46.80
MNST 150320C00057500 C 03/20/15 57.5 42.20 44.00
MNST 150320C00060000 C 03/20/15 60.0 39.80 41.60
MNST 150320C00062500 C 03/20/15 62.5 37.90 39.30
MNST 150320C00065000 C 03/20/15 65.0 35.10 36.70
MNST 150320C00067500 C 03/20/15 67.5 33.00 34.40
MNST 150320C00070000 C 03/20/15 70.0 30.70 32.00
MNST 150320C00072500 C 03/20/15 72.5 28.70 29.60
MNST 150320C00075000 C 03/20/15 75.0 26.30 27.40
MNST 150320C00077500 C 03/20/15 77.5 24.00 25.00
MNST 150320C00080000 C 03/20/15 80.0 21.80 23.00
MNST 150320C00082500 C 03/20/15 82.5 19.70 20.80
MNST 150320C00085000 C 03/20/15 85.0 17.60 18.60
MNST 150320C00087500 C 03/20/15 87.5 15.70 16.70
MNST 150320C00090000 C 03/20/15 90.0 13.80 14.70
MNST 150320C00092500 C 03/20/15 92.5 12.10 13.10
MNST 150320C00095000 C 03/20/15 95.0 10.50 11.30
MNST 150320C00097500 C 03/20/15 97.5 9.00 9.80
MNST 150320C00100000 C 03/20/15 100.0 7.70 8.40
MNST 150320C00105000 C 03/20/15 105.0 5.30 5.90
MNST 150320C00110000 C 03/20/15 110.0 3.50 4.20
MNST 150320C00115000 C 03/20/15 115.0 2.20 2.95
MNST 150320C00120000 C 03/20/15 120.0 1.35 1.90
MNST 150320C00125000 C 03/20/15 125.0 0.75 1.25
MNST 150320C00130000 C 03/20/15 130.0 0.40 0.90
MNST 150320C00135000 C 03/20/15 135.0 0.25 0.65
MNST 150320C00140000 C 03/20/15 140.0 0.15 0.45
MNST 150320C00145000 C 03/20/15 145.0 0.10 0.30
MNST 150320P00032500 P 03/20/15 32.5 0.00 0.10
MNST 150320P00035000 P 03/20/15 35.0 0.00 0.10
MNST 150320P00037500 P 03/20/15 37.5 0.00 0.10
MNST 150320P00040000 P 03/20/15 40.0 0.00 0.10
MNST 150320P00042500 P 03/20/15 42.5 0.00 0.10
MNST 150320P00045000 P 03/20/15 45.0 0.00 0.15
MNST 150320P00047500 P 03/20/15 47.5 0.00 0.15
MNST 150320P00050000 P 03/20/15 50.0 0.00 0.30
MNST 150320P00055000 P 03/20/15 55.0 0.05 0.20
MNST 150320P00057500 P 03/20/15 57.5 0.05 0.30
MNST 150320P00060000 P 03/20/15 60.0 0.10 0.35
MNST 150320P00062500 P 03/20/15 62.5 0.15 0.45
MNST 150320P00065000 P 03/20/15 65.0 0.20 0.55
MNST 150320P00067500 P 03/20/15 67.5 0.30 0.70
MNST 150320P00070000 P 03/20/15 70.0 0.45 0.85
MNST 150320P00072500 P 03/20/15 72.5 0.60 1.05
MNST 150320P00075000 P 03/20/15 75.0 0.80 1.30
MNST 150320P00077500 P 03/20/15 77.5 1.05 1.55
MNST 150320P00080000 P 03/20/15 80.0 1.40 1.90
MNST 150320P00082500 P 03/20/15 82.5 1.75 2.30
MNST 150320P00085000 P 03/20/15 85.0 2.25 2.75
MNST 150320P00087500 P 03/20/15 87.5 2.70 3.30
MNST 150320P00090000 P 03/20/15 90.0 3.30 4.00
MNST 150320P00092500 P 03/20/15 92.5 4.10 4.80
MNST 150320P00095000 P 03/20/15 95.0 5.00 5.60
MNST 150320P00097500 P 03/20/15 97.5 5.80 6.60
MNST 150320P00100000 P 03/20/15 100.0 7.00 7.80
MNST 150320P00105000 P 03/20/15 105.0 9.50 10.50
MNST 150320P00110000 P 03/20/15 110.0 12.70 13.70
MNST 150320P00115000 P 03/20/15 115.0 16.20 17.40
MNST 150320P00120000 P 03/20/15 120.0 20.40 21.40
MNST 150320P00125000 P 03/20/15 125.0 24.60 25.70
MNST 150320P00130000 P 03/20/15 130.0 29.30 30.20
MNST 150320P00135000 P 03/20/15 135.0 34.20 34.90
MNST 150320P00140000 P 03/20/15 140.0 38.10 40.50
MNST 150320P00145000 P 03/20/15 145.0 43.50 45.30
MNST 150619C00047500 C 06/19/15 47.5 51.80 54.10
MNST 150619C00050000 C 06/19/15 50.0 49.70 51.70
MNST 150619C00055000 C 06/19/15 55.0 44.90 46.80
MNST 150619C00060000 C 06/19/15 60.0 40.50 42.10
MNST 150619C00065000 C 06/19/15 65.0 35.90 37.40
MNST 150619C00070000 C 06/19/15 70.0 31.60 32.90
MNST 150619C00075000 C 06/19/15 75.0 27.20 28.60
MNST 150619C00080000 C 06/19/15 80.0 23.10 24.20
MNST 150619C00082500 C 06/19/15 82.5 21.10 22.20
MNST 150619C00085000 C 06/19/15 85.0 19.20 20.30
MNST 150619C00087500 C 06/19/15 87.5 17.40 18.50
MNST 150619C00090000 C 06/19/15 90.0 15.70 16.60
MNST 150619C00092500 C 06/19/15 92.5 14.10 15.00
MNST 150619C00095000 C 06/19/15 95.0 12.60 13.50
MNST 150619C00097500 C 06/19/15 97.5 11.20 12.10
MNST 150619C00100000 C 06/19/15 100.0 9.80 10.80
MNST 150619C00105000 C 06/19/15 105.0 7.50 8.30
MNST 150619C00110000 C 06/19/15 110.0 5.60 6.40
MNST 150619C00115000 C 06/19/15 115.0 4.10 4.90
MNST 150619C00120000 C 06/19/15 120.0 2.90 3.70
MNST 150619C00125000 C 06/19/15 125.0 2.00 2.75
MNST 150619C00130000 C 06/19/15 130.0 1.35 2.00
MNST 150619C00135000 C 06/19/15 135.0 0.90 1.50
MNST 150619C00140000 C 06/19/15 140.0 0.60 1.15
MNST 150619C00145000 C 06/19/15 145.0 0.40 0.90
MNST 150619P00047500 P 06/19/15 47.5 0.05 0.30
MNST 150619P00050000 P 06/19/15 50.0 0.10 0.35
MNST 150619P00055000 P 06/19/15 55.0 0.20 0.55
MNST 150619P00060000 P 06/19/15 60.0 0.40 0.85
MNST 150619P00065000 P 06/19/15 65.0 0.65 1.20
MNST 150619P00070000 P 06/19/15 70.0 1.15 1.65
MNST 150619P00075000 P 06/19/15 75.0 1.75 2.35
MNST 150619P00080000 P 06/19/15 80.0 2.65 3.20
MNST 150619P00082500 P 06/19/15 82.5 3.10 3.80
MNST 150619P00085000 P 06/19/15 85.0 3.70 4.40
MNST 150619P00087500 P 06/19/15 87.5 4.40 5.10
MNST 150619P00090000 P 06/19/15 90.0 5.20 5.90
MNST 150619P00092500 P 06/19/15 92.5 6.10 6.80
MNST 150619P00095000 P 06/19/15 95.0 7.10 7.80
MNST 150619P00097500 P 06/19/15 97.5 8.20 8.90
MNST 150619P00100000 P 06/19/15 100.0 9.30 10.10
MNST 150619P00105000 P 06/19/15 105.0 11.90 12.80
MNST 150619P00110000 P 06/19/15 110.0 14.90 15.90
MNST 150619P00115000 P 06/19/15 115.0 18.30 19.40
MNST 150619P00120000 P 06/19/15 120.0 22.00 23.10
MNST 150619P00125000 P 06/19/15 125.0 26.20 27.20
MNST 150619P00130000 P 06/19/15 130.0 30.20 31.40
MNST 150619P00135000 P 06/19/15 135.0 34.90 35.80
MNST 150619P00140000 P 06/19/15 140.0 39.40 40.40
MNST 150619P00145000 P 06/19/15 145.0 44.20 45.10
MNST 160115C00030000 C 01/15/16 30.0 68.60 73.30
MNST 160115C00032500 C 01/15/16 32.5 66.20 71.00
MNST 160115C00035000 C 01/15/16 35.0 63.80 68.40
MNST 160115C00037500 C 01/15/16 37.5 61.50 66.00
MNST 160115C00040000 C 01/15/16 40.0 59.00 63.60
MNST 160115C00042500 C 01/15/16 42.5 56.50 61.20
MNST 160115C00045000 C 01/15/16 45.0 54.00 58.80
MNST 160115C00047500 C 01/15/16 47.5 51.80 56.40
MNST 160115C00050000 C 01/15/16 50.0 49.50 54.20
MNST 160115C00052500 C 01/15/16 52.5 47.10 51.80
MNST 160115C00055000 C 01/15/16 55.0 45.00 49.60
MNST 160115C00057500 C 01/15/16 57.5 42.70 46.90
MNST 160115C00060000 C 01/15/16 60.0 40.50 44.00
MNST 160115C00062500 C 01/15/16 62.5 38.20 42.00
MNST 160115C00065000 C 01/15/16 65.0 35.90 40.00
MNST 160115C00067500 C 01/15/16 67.5 35.00 36.80
MNST 160115C00070000 C 01/15/16 70.0 32.60 34.80
MNST 160115C00072500 C 01/15/16 72.5 30.90 32.80
MNST 160115C00075000 C 01/15/16 75.0 29.00 30.90
MNST 160115C00077500 C 01/15/16 77.5 27.00 28.90
MNST 160115C00080000 C 01/15/16 80.0 25.30 27.20
MNST 160115C00082500 C 01/15/16 82.5 23.00 25.20
MNST 160115C00085000 C 01/15/16 85.0 21.50 23.60
MNST 160115C00087500 C 01/15/16 87.5 20.10 21.90
MNST 160115C00090000 C 01/15/16 90.0 17.50 21.00
MNST 160115C00092500 C 01/15/16 92.5 17.00 18.60
MNST 160115C00095000 C 01/15/16 95.0 15.60 17.20
MNST 160115C00097500 C 01/15/16 97.5 14.50 15.90
MNST 160115C00100000 C 01/15/16 100.0 12.40 14.80
MNST 160115C00105000 C 01/15/16 105.0 10.70 12.60
MNST 160115C00110000 C 01/15/16 110.0 8.80 10.50
MNST 160115C00115000 C 01/15/16 115.0 7.10 8.70
MNST 160115C00120000 C 01/15/16 120.0 5.50 7.50
MNST 160115C00125000 C 01/15/16 125.0 4.30 6.10
MNST 160115C00130000 C 01/15/16 130.0 3.30 5.00
MNST 160115C00135000 C 01/15/16 135.0 2.60 4.00
MNST 160115C00140000 C 01/15/16 140.0 1.85 3.30
MNST 160115C00145000 C 01/15/16 145.0 1.40 2.65
MNST 160115P00030000 P 01/15/16 30.0 0.10 0.40
MNST 160115P00032500 P 01/15/16 32.5 0.00 0.50
MNST 160115P00035000 P 01/15/16 35.0 0.00 0.65
MNST 160115P00037500 P 01/15/16 37.5 0.00 0.85
MNST 160115P00040000 P 01/15/16 40.0 0.05 1.05
MNST 160115P00042500 P 01/15/16 42.5 0.00 1.10
MNST 160115P00045000 P 01/15/16 45.0 0.00 1.20
MNST 160115P00047500 P 01/15/16 47.5 0.15 1.35
MNST 160115P00050000 P 01/15/16 50.0 0.30 1.50
MNST 160115P00052500 P 01/15/16 52.5 0.15 1.70
MNST 160115P00055000 P 01/15/16 55.0 0.75 1.85
MNST 160115P00057500 P 01/15/16 57.5 0.85 2.10
MNST 160115P00060000 P 01/15/16 60.0 1.10 2.35
MNST 160115P00062500 P 01/15/16 62.5 1.30 2.65
MNST 160115P00065000 P 01/15/16 65.0 1.65 3.00
MNST 160115P00067500 P 01/15/16 67.5 2.00 3.20
MNST 160115P00070000 P 01/15/16 70.0 2.55 3.70
MNST 160115P00072500 P 01/15/16 72.5 3.10 4.20
MNST 160115P00075000 P 01/15/16 75.0 3.50 4.80
MNST 160115P00077500 P 01/15/16 77.5 3.40 5.40
MNST 160115P00080000 P 01/15/16 80.0 4.80 6.00
MNST 160115P00082500 P 01/15/16 82.5 5.50 6.60
MNST 160115P00085000 P 01/15/16 85.0 5.90 7.40
MNST 160115P00087500 P 01/15/16 87.5 7.20 8.20
MNST 160115P00090000 P 01/15/16 90.0 8.10 9.20
MNST 160115P00092500 P 01/15/16 92.5 9.00 10.20
MNST 160115P00095000 P 01/15/16 95.0 10.10 11.10
MNST 160115P00097500 P 01/15/16 97.5 10.90 13.80
MNST 160115P00100000 P 01/15/16 100.0 12.10 13.50
MNST 160115P00105000 P 01/15/16 105.0 15.00 16.80
MNST 160115P00110000 P 01/15/16 110.0 18.00 19.20
MNST 160115P00115000 P 01/15/16 115.0 21.10 22.40
MNST 160115P00120000 P 01/15/16 120.0 24.60 26.00
MNST 160115P00125000 P 01/15/16 125.0 27.70 30.10
MNST 160115P00130000 P 01/15/16 130.0 32.00 34.00
MNST 160115P00135000 P 01/15/16 135.0 35.70 39.70
MNST 160115P00140000 P 01/15/16 140.0 39.90 42.60
MNST 160115P00145000 P 01/15/16 145.0 44.30 47.10

OPRA data is delayed 15 minutes.