Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Monster Beverage Corporation (MNST)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 140419C00050000 C 04/19/14 50.0 15.90 17.30
MNST 140419C00055000 C 04/19/14 55.0 10.90 12.30
MNST 140419C00057500 C 04/19/14 57.5 8.40 9.80
MNST 140419C00060000 C 04/19/14 60.0 5.90 7.30
MNST 140419C00061500 C 04/19/14 61.5 4.40 5.80
MNST 140419C00062000 C 04/19/14 62.0 3.90 5.30
MNST 140419C00062500 C 04/19/14 62.5 3.40 4.80
MNST 140419C00063000 C 04/19/14 63.0 2.95 4.30
MNST 140419C00063500 C 04/19/14 63.5 3.50 3.80
MNST 140419C00064000 C 04/19/14 64.0 3.00 3.30
MNST 140419C00064500 C 04/19/14 64.5 2.50 2.75
MNST 140419C00065000 C 04/19/14 65.0 2.00 2.25
MNST 140419C00065500 C 04/19/14 65.5 1.50 1.80
MNST 140419C00066000 C 04/19/14 66.0 0.95 1.30
MNST 140419C00066500 C 04/19/14 66.5 0.55 0.90
MNST 140419C00067000 C 04/19/14 67.0 0.30 0.50
MNST 140419C00067500 C 04/19/14 67.5 0.10 0.25
MNST 140419C00068000 C 04/19/14 68.0 0.00 0.10
MNST 140419C00068500 C 04/19/14 68.5 0.00 0.20
MNST 140419C00069000 C 04/19/14 69.0 0.00 0.15
MNST 140419C00069500 C 04/19/14 69.5 0.00 0.15
MNST 140419C00070000 C 04/19/14 70.0 0.00 0.05
MNST 140419C00070500 C 04/19/14 70.5 0.00 0.10
MNST 140419C00071000 C 04/19/14 71.0 0.00 0.10
MNST 140419C00071500 C 04/19/14 71.5 0.00 0.05
MNST 140419C00072000 C 04/19/14 72.0 0.00 0.05
MNST 140419C00072500 C 04/19/14 72.5 0.00 0.05
MNST 140419C00073000 C 04/19/14 73.0 0.00 0.05
MNST 140419C00073500 C 04/19/14 73.5 0.00 0.05
MNST 140419C00074000 C 04/19/14 74.0 0.00 0.05
MNST 140419C00074500 C 04/19/14 74.5 0.00 0.05
MNST 140419C00075000 C 04/19/14 75.0 0.00 0.05
MNST 140419C00077500 C 04/19/14 77.5 0.00 0.05
MNST 140419C00080000 C 04/19/14 80.0 0.00 0.05
MNST 140419C00082500 C 04/19/14 82.5 0.00 0.05
MNST 140419C00085000 C 04/19/14 85.0 0.00 0.05
MNST 140419C00090000 C 04/19/14 90.0 0.00 0.05
MNST 140419P00050000 P 04/19/14 50.0 0.00 0.05
MNST 140419P00055000 P 04/19/14 55.0 0.00 0.05
MNST 140419P00057500 P 04/19/14 57.5 0.00 0.05
MNST 140419P00060000 P 04/19/14 60.0 0.00 0.05
MNST 140419P00061500 P 04/19/14 61.5 0.00 0.05
MNST 140419P00062000 P 04/19/14 62.0 0.00 0.05
MNST 140419P00062500 P 04/19/14 62.5 0.00 0.05
MNST 140419P00063000 P 04/19/14 63.0 0.00 0.05
MNST 140419P00063500 P 04/19/14 63.5 0.00 0.05
MNST 140419P00064000 P 04/19/14 64.0 0.00 0.05
MNST 140419P00064500 P 04/19/14 64.5 0.00 0.05
MNST 140419P00065000 P 04/19/14 65.0 0.00 0.05
MNST 140419P00065500 P 04/19/14 65.5 0.00 0.05
MNST 140419P00066000 P 04/19/14 66.0 0.00 0.10
MNST 140419P00066500 P 04/19/14 66.5 0.00 0.35
MNST 140419P00067000 P 04/19/14 67.0 0.20 0.45
MNST 140419P00067500 P 04/19/14 67.5 0.45 0.90
MNST 140419P00068000 P 04/19/14 68.0 0.75 1.30
MNST 140419P00068500 P 04/19/14 68.5 1.30 1.70
MNST 140419P00069000 P 04/19/14 69.0 1.75 2.25
MNST 140419P00069500 P 04/19/14 69.5 2.25 2.75
MNST 140419P00070000 P 04/19/14 70.0 2.75 3.30
MNST 140419P00070500 P 04/19/14 70.5 3.20 3.80
MNST 140419P00071000 P 04/19/14 71.0 3.70 6.20
MNST 140419P00071500 P 04/19/14 71.5 4.20 6.70
MNST 140419P00072000 P 04/19/14 72.0 4.70 7.20
MNST 140419P00072500 P 04/19/14 72.5 5.10 5.80
MNST 140419P00073000 P 04/19/14 73.0 5.70 6.30
MNST 140419P00073500 P 04/19/14 73.5 6.00 6.80
MNST 140419P00074000 P 04/19/14 74.0 6.60 7.30
MNST 140419P00074500 P 04/19/14 74.5 7.10 7.80
MNST 140419P00075000 P 04/19/14 75.0 7.70 10.30
MNST 140419P00077500 P 04/19/14 77.5 10.20 12.80
MNST 140419P00080000 P 04/19/14 80.0 12.60 15.30
MNST 140419P00082500 P 04/19/14 82.5 15.10 17.80
MNST 140419P00085000 P 04/19/14 85.0 17.60 20.30
MNST 140419P00090000 P 04/19/14 90.0 22.60 25.20
MNST 140425C00050000 C 04/25/14 50.0 14.80 17.40
MNST 140425C00052500 C 04/25/14 52.5 12.30 14.90
MNST 140425C00055000 C 04/25/14 55.0 9.80 12.40
MNST 140425C00057500 C 04/25/14 57.5 7.30 9.90
MNST 140425C00058000 C 04/25/14 58.0 6.80 9.40
MNST 140425C00058500 C 04/25/14 58.5 6.30 8.90
MNST 140425C00059000 C 04/25/14 59.0 5.80 8.40
MNST 140425C00059500 C 04/25/14 59.5 5.50 7.90
MNST 140425C00060000 C 04/25/14 60.0 4.80 7.70
MNST 140425C00060500 C 04/25/14 60.5 4.30 6.90
MNST 140425C00061000 C 04/25/14 61.0 4.10 6.50
MNST 140425C00061500 C 04/25/14 61.5 3.70 6.00
MNST 140425C00062000 C 04/25/14 62.0 3.30 5.50
MNST 140425C00062500 C 04/25/14 62.5 2.90 5.10
MNST 140425C00063000 C 04/25/14 63.0 2.50 4.60
MNST 140425C00063500 C 04/25/14 63.5 3.10 4.10
MNST 140425C00064000 C 04/25/14 64.0 2.80 3.70
MNST 140425C00064500 C 04/25/14 64.5 2.50 3.30
MNST 140425C00065000 C 04/25/14 65.0 2.20 2.85
MNST 140425C00065500 C 04/25/14 65.5 1.95 2.45
MNST 140425C00066000 C 04/25/14 66.0 1.70 2.05
MNST 140425C00066500 C 04/25/14 66.5 1.40 1.75
MNST 140425C00067000 C 04/25/14 67.0 1.15 1.45
MNST 140425C00067500 C 04/25/14 67.5 0.90 1.20
MNST 140425C00068000 C 04/25/14 68.0 0.75 1.00
MNST 140425C00068500 C 04/25/14 68.5 0.60 0.85
MNST 140425C00069000 C 04/25/14 69.0 0.45 0.70
MNST 140425C00069500 C 04/25/14 69.5 0.35 0.60
MNST 140425C00070000 C 04/25/14 70.0 0.25 0.50
MNST 140425C00070500 C 04/25/14 70.5 0.20 0.40
MNST 140425C00071000 C 04/25/14 71.0 0.15 0.40
MNST 140425C00071500 C 04/25/14 71.5 0.10 0.35
MNST 140425C00072000 C 04/25/14 72.0 0.00 0.50
MNST 140425C00072500 C 04/25/14 72.5 0.05 0.50
MNST 140425C00073000 C 04/25/14 73.0 0.05 0.50
MNST 140425C00073500 C 04/25/14 73.5 0.05 0.50
MNST 140425C00074000 C 04/25/14 74.0 0.05 0.50
MNST 140425C00074500 C 04/25/14 74.5 0.00 0.30
MNST 140425C00075000 C 04/25/14 75.0 0.00 0.50
MNST 140425C00076000 C 04/25/14 76.0 0.00 0.30
MNST 140425C00077000 C 04/25/14 77.0 0.00 0.25
MNST 140425C00080000 C 04/25/14 80.0 0.00 0.25
MNST 140425P00050000 P 04/25/14 50.0 0.00 0.25
MNST 140425P00052500 P 04/25/14 52.5 0.00 0.25
MNST 140425P00055000 P 04/25/14 55.0 0.00 0.25
MNST 140425P00057500 P 04/25/14 57.5 0.00 0.25
MNST 140425P00058000 P 04/25/14 58.0 0.00 0.25
MNST 140425P00058500 P 04/25/14 58.5 0.00 0.30
MNST 140425P00059000 P 04/25/14 59.0 0.00 0.30
MNST 140425P00059500 P 04/25/14 59.5 0.00 0.50
MNST 140425P00060000 P 04/25/14 60.0 0.05 0.20
MNST 140425P00060500 P 04/25/14 60.5 0.05 0.20
MNST 140425P00061000 P 04/25/14 61.0 0.05 0.25
MNST 140425P00061500 P 04/25/14 61.5 0.05 0.25
MNST 140425P00062000 P 04/25/14 62.0 0.10 0.30
MNST 140425P00062500 P 04/25/14 62.5 0.15 0.35
MNST 140425P00063000 P 04/25/14 63.0 0.15 0.35
MNST 140425P00063500 P 04/25/14 63.5 0.20 0.45
MNST 140425P00064000 P 04/25/14 64.0 0.30 0.50
MNST 140425P00064500 P 04/25/14 64.5 0.35 0.60
MNST 140425P00065000 P 04/25/14 65.0 0.45 0.70
MNST 140425P00065500 P 04/25/14 65.5 0.55 0.80
MNST 140425P00066000 P 04/25/14 66.0 0.70 1.00
MNST 140425P00066500 P 04/25/14 66.5 0.90 1.15
MNST 140425P00067000 P 04/25/14 67.0 1.10 1.40
MNST 140425P00067500 P 04/25/14 67.5 1.40 2.00
MNST 140425P00068000 P 04/25/14 68.0 1.65 2.35
MNST 140425P00068500 P 04/25/14 68.5 2.00 2.70
MNST 140425P00069000 P 04/25/14 69.0 2.35 3.40
MNST 140425P00069500 P 04/25/14 69.5 2.75 4.10
MNST 140425P00070000 P 04/25/14 70.0 3.10 5.40
MNST 140425P00070500 P 04/25/14 70.5 3.50 6.10
MNST 140425P00071000 P 04/25/14 71.0 4.00 6.60
MNST 140425P00071500 P 04/25/14 71.5 4.40 7.10
MNST 140425P00072000 P 04/25/14 72.0 4.90 7.50
MNST 140425P00072500 P 04/25/14 72.5 5.40 8.00
MNST 140425P00073000 P 04/25/14 73.0 5.70 8.40
MNST 140425P00073500 P 04/25/14 73.5 6.30 8.90
MNST 140425P00074000 P 04/25/14 74.0 6.70 9.30
MNST 140425P00074500 P 04/25/14 74.5 7.30 9.90
MNST 140425P00075000 P 04/25/14 75.0 7.80 10.40
MNST 140425P00076000 P 04/25/14 76.0 8.80 11.40
MNST 140425P00077000 P 04/25/14 77.0 9.60 12.40
MNST 140425P00080000 P 04/25/14 80.0 12.60 15.30
MNST 140502C00060000 C 05/02/14 60.0 5.00 7.70
MNST 140502C00061500 C 05/02/14 61.5 4.00 6.20
MNST 140502C00062000 C 05/02/14 62.0 3.40 5.80
MNST 140502C00062500 C 05/02/14 62.5 2.90 5.30
MNST 140502C00063000 C 05/02/14 63.0 3.50 4.90
MNST 140502C00063500 C 05/02/14 63.5 3.50 4.50
MNST 140502C00064000 C 05/02/14 64.0 3.20 4.10
MNST 140502C00064500 C 05/02/14 64.5 3.00 3.70
MNST 140502C00065000 C 05/02/14 65.0 2.90 3.30
MNST 140502C00065500 C 05/02/14 65.5 2.65 3.00
MNST 140502C00066000 C 05/02/14 66.0 2.35 2.65
MNST 140502C00066500 C 05/02/14 66.5 1.95 2.30
MNST 140502C00067000 C 05/02/14 67.0 1.60 2.05
MNST 140502C00067500 C 05/02/14 67.5 1.35 1.80
MNST 140502C00068000 C 05/02/14 68.0 1.20 1.55
MNST 140502C00068500 C 05/02/14 68.5 1.00 1.40
MNST 140502C00069000 C 05/02/14 69.0 0.80 1.20
MNST 140502C00069500 C 05/02/14 69.5 0.75 1.05
MNST 140502C00070000 C 05/02/14 70.0 0.60 0.95
MNST 140502C00070500 C 05/02/14 70.5 0.55 0.85
MNST 140502C00071000 C 05/02/14 71.0 0.40 0.75
MNST 140502C00071500 C 05/02/14 71.5 0.30 0.65
MNST 140502C00072000 C 05/02/14 72.0 0.30 0.60
MNST 140502C00072500 C 05/02/14 72.5 0.25 0.55
MNST 140502C00073000 C 05/02/14 73.0 0.25 0.50
MNST 140502C00073500 C 05/02/14 73.5 0.20 0.50
MNST 140502C00074000 C 05/02/14 74.0 0.20 0.50
MNST 140502C00074500 C 05/02/14 74.5 0.15 0.45
MNST 140502C00075000 C 05/02/14 75.0 0.00 0.50
MNST 140502C00076000 C 05/02/14 76.0 0.00 0.50
MNST 140502C00077000 C 05/02/14 77.0 0.00 0.50
MNST 140502C00080000 C 05/02/14 80.0 0.00 0.50
MNST 140502P00060000 P 05/02/14 60.0 0.15 0.45
MNST 140502P00061500 P 05/02/14 61.5 0.25 0.55
MNST 140502P00062000 P 05/02/14 62.0 0.30 0.60
MNST 140502P00062500 P 05/02/14 62.5 0.40 0.60
MNST 140502P00063000 P 05/02/14 63.0 0.45 0.75
MNST 140502P00063500 P 05/02/14 63.5 0.55 0.85
MNST 140502P00064000 P 05/02/14 64.0 0.65 0.90
MNST 140502P00064500 P 05/02/14 64.5 0.75 1.10
MNST 140502P00065000 P 05/02/14 65.0 0.90 1.25
MNST 140502P00065500 P 05/02/14 65.5 1.05 1.40
MNST 140502P00066000 P 05/02/14 66.0 1.20 1.55
MNST 140502P00066500 P 05/02/14 66.5 1.45 1.75
MNST 140502P00067000 P 05/02/14 67.0 1.65 2.05
MNST 140502P00067500 P 05/02/14 67.5 1.90 2.35
MNST 140502P00068000 P 05/02/14 68.0 2.15 2.55
MNST 140502P00068500 P 05/02/14 68.5 2.50 3.60
MNST 140502P00069000 P 05/02/14 69.0 2.80 4.20
MNST 140502P00069500 P 05/02/14 69.5 3.20 4.80
MNST 140502P00070000 P 05/02/14 70.0 3.50 5.00
MNST 140502P00070500 P 05/02/14 70.5 3.90 6.20
MNST 140502P00071000 P 05/02/14 71.0 4.30 6.80
MNST 140502P00071500 P 05/02/14 71.5 4.70 7.20
MNST 140502P00072000 P 05/02/14 72.0 5.10 7.60
MNST 140502P00072500 P 05/02/14 72.5 5.60 8.10
MNST 140502P00073000 P 05/02/14 73.0 6.00 8.60
MNST 140502P00073500 P 05/02/14 73.5 6.50 9.20
MNST 140502P00074000 P 05/02/14 74.0 7.00 9.60
MNST 140502P00074500 P 05/02/14 74.5 7.50 10.10
MNST 140502P00075000 P 05/02/14 75.0 7.90 10.50
MNST 140502P00076000 P 05/02/14 76.0 8.90 11.60
MNST 140502P00077000 P 05/02/14 77.0 9.80 12.50
MNST 140502P00080000 P 05/02/14 80.0 12.70 15.50
MNST 140509C00061500 C 05/09/14 61.5 4.60 6.80
MNST 140509C00062000 C 05/09/14 62.0 5.20 6.40
MNST 140509C00062500 C 05/09/14 62.5 4.90 6.00
MNST 140509C00063000 C 05/09/14 63.0 4.80 5.70
MNST 140509C00063500 C 05/09/14 63.5 4.50 5.20
MNST 140509C00064000 C 05/09/14 64.0 4.20 4.90
MNST 140509C00064500 C 05/09/14 64.5 4.00 4.60
MNST 140509C00065000 C 05/09/14 65.0 3.60 4.20
MNST 140509C00065500 C 05/09/14 65.5 3.40 3.80
MNST 140509C00066000 C 05/09/14 66.0 3.10 3.60
MNST 140509C00066500 C 05/09/14 66.5 2.85 3.30
MNST 140509C00067000 C 05/09/14 67.0 2.60 3.00
MNST 140509C00067500 C 05/09/14 67.5 2.35 2.80
MNST 140509C00068000 C 05/09/14 68.0 2.15 2.55
MNST 140509C00068500 C 05/09/14 68.5 1.95 2.35
MNST 140509C00069000 C 05/09/14 69.0 1.75 2.15
MNST 140509C00069500 C 05/09/14 69.5 1.60 2.00
MNST 140509C00070000 C 05/09/14 70.0 1.45 1.80
MNST 140509C00070500 C 05/09/14 70.5 1.30 1.65
MNST 140509C00071000 C 05/09/14 71.0 1.15 1.55
MNST 140509C00071500 C 05/09/14 71.5 1.05 1.35
MNST 140509C00072000 C 05/09/14 72.0 0.90 1.30
MNST 140509C00072500 C 05/09/14 72.5 0.80 1.15
MNST 140509C00073000 C 05/09/14 73.0 0.75 1.10
MNST 140509C00073500 C 05/09/14 73.5 0.70 1.00
MNST 140509C00074000 C 05/09/14 74.0 0.55 0.90
MNST 140509C00074500 C 05/09/14 74.5 0.55 0.90
MNST 140509C00075000 C 05/09/14 75.0 0.45 0.80
MNST 140509C00076000 C 05/09/14 76.0 0.40 0.75
MNST 140509C00077000 C 05/09/14 77.0 0.35 0.65
MNST 140509P00061500 P 05/09/14 61.5 0.80 1.15
MNST 140509P00062000 P 05/09/14 62.0 0.90 1.25
MNST 140509P00062500 P 05/09/14 62.5 1.00 1.35
MNST 140509P00063000 P 05/09/14 63.0 1.15 1.50
MNST 140509P00063500 P 05/09/14 63.5 1.25 1.60
MNST 140509P00064000 P 05/09/14 64.0 1.40 1.75
MNST 140509P00064500 P 05/09/14 64.5 1.55 1.95
MNST 140509P00065000 P 05/09/14 65.0 1.75 2.10
MNST 140509P00065500 P 05/09/14 65.5 1.90 2.35
MNST 140509P00066000 P 05/09/14 66.0 2.15 2.50
MNST 140509P00066500 P 05/09/14 66.5 2.35 2.70
MNST 140509P00067000 P 05/09/14 67.0 2.60 3.00
MNST 140509P00067500 P 05/09/14 67.5 2.85 3.40
MNST 140509P00068000 P 05/09/14 68.0 3.10 3.60
MNST 140509P00068500 P 05/09/14 68.5 3.40 3.90
MNST 140509P00069000 P 05/09/14 69.0 3.70 4.20
MNST 140509P00069500 P 05/09/14 69.5 4.00 4.60
MNST 140509P00070000 P 05/09/14 70.0 4.40 5.60
MNST 140509P00070500 P 05/09/14 70.5 4.70 6.20
MNST 140509P00071000 P 05/09/14 71.0 5.10 6.60
MNST 140509P00071500 P 05/09/14 71.5 5.40 7.30
MNST 140509P00072000 P 05/09/14 72.0 5.80 8.20
MNST 140509P00072500 P 05/09/14 72.5 6.20 7.30
MNST 140509P00073000 P 05/09/14 73.0 6.60 9.10
MNST 140509P00073500 P 05/09/14 73.5 7.10 9.50
MNST 140509P00074000 P 05/09/14 74.0 7.50 10.00
MNST 140509P00074500 P 05/09/14 74.5 7.90 10.40
MNST 140509P00075000 P 05/09/14 75.0 8.40 9.30
MNST 140509P00076000 P 05/09/14 76.0 9.30 11.90
MNST 140509P00077000 P 05/09/14 77.0 10.20 12.70
MNST 140517C00055000 C 05/17/14 55.0 12.30 12.60
MNST 140517C00057500 C 05/17/14 57.5 10.00 10.30
MNST 140517C00060000 C 05/17/14 60.0 7.80 8.10
MNST 140517C00062500 C 05/17/14 62.5 5.80 6.10
MNST 140517C00065000 C 05/17/14 65.0 4.10 4.40
MNST 140517C00067500 C 05/17/14 67.5 2.80 3.00
MNST 140517C00070000 C 05/17/14 70.0 1.85 2.00
MNST 140517C00072500 C 05/17/14 72.5 1.20 1.30
MNST 140517C00075000 C 05/17/14 75.0 0.70 0.85
MNST 140517C00077500 C 05/17/14 77.5 0.45 0.60
MNST 140517C00080000 C 05/17/14 80.0 0.30 0.40
MNST 140517P00055000 P 05/17/14 55.0 0.20 0.35
MNST 140517P00057500 P 05/17/14 57.5 0.40 0.50
MNST 140517P00060000 P 05/17/14 60.0 0.70 0.85
MNST 140517P00062500 P 05/17/14 62.5 1.20 1.35
MNST 140517P00065000 P 05/17/14 65.0 2.00 2.20
MNST 140517P00067500 P 05/17/14 67.5 3.10 3.40
MNST 140517P00070000 P 05/17/14 70.0 4.60 4.90
MNST 140517P00072500 P 05/17/14 72.5 6.50 6.80
MNST 140517P00075000 P 05/17/14 75.0 8.50 8.80
MNST 140517P00077500 P 05/17/14 77.5 10.70 11.00
MNST 140517P00080000 P 05/17/14 80.0 13.00 13.40
MNST 140523C00061500 C 05/23/14 61.5 5.00 7.10
MNST 140523C00062000 C 05/23/14 62.0 5.70 6.80
MNST 140523C00062500 C 05/23/14 62.5 5.60 6.50
MNST 140523C00063000 C 05/23/14 63.0 5.10 6.10
MNST 140523C00063500 C 05/23/14 63.5 5.00 5.60
MNST 140523C00064000 C 05/23/14 64.0 4.70 5.30
MNST 140523C00064500 C 05/23/14 64.5 4.40 5.00
MNST 140523C00065000 C 05/23/14 65.0 4.20 4.70
MNST 140523C00065500 C 05/23/14 65.5 3.80 4.40
MNST 140523C00066000 C 05/23/14 66.0 3.60 4.10
MNST 140523C00066500 C 05/23/14 66.5 3.20 3.80
MNST 140523C00067000 C 05/23/14 67.0 3.10 3.50
MNST 140523C00067500 C 05/23/14 67.5 2.75 3.30
MNST 140523C00068000 C 05/23/14 68.0 2.55 3.10
MNST 140523C00068500 C 05/23/14 68.5 2.40 2.85
MNST 140523C00069000 C 05/23/14 69.0 2.15 2.65
MNST 140523C00069500 C 05/23/14 69.5 2.05 2.45
MNST 140523C00070000 C 05/23/14 70.0 1.90 2.30
MNST 140523C00070500 C 05/23/14 70.5 1.65 2.10
MNST 140523C00071000 C 05/23/14 71.0 1.50 1.95
MNST 140523C00071500 C 05/23/14 71.5 1.35 1.80
MNST 140523C00072000 C 05/23/14 72.0 1.35 1.70
MNST 140523C00072500 C 05/23/14 72.5 1.10 1.55
MNST 140523C00073000 C 05/23/14 73.0 1.00 1.45
MNST 140523C00073500 C 05/23/14 73.5 0.95 1.35
MNST 140523C00074000 C 05/23/14 74.0 0.85 1.25
MNST 140523C00074500 C 05/23/14 74.5 0.75 1.15
MNST 140523C00075000 C 05/23/14 75.0 0.70 1.10
MNST 140523C00076000 C 05/23/14 76.0 0.55 0.95
MNST 140523C00077000 C 05/23/14 77.0 0.45 0.85
MNST 140523P00061500 P 05/23/14 61.5 1.15 1.55
MNST 140523P00062000 P 05/23/14 62.0 1.30 1.65
MNST 140523P00062500 P 05/23/14 62.5 1.40 1.80
MNST 140523P00063000 P 05/23/14 63.0 1.55 1.95
MNST 140523P00063500 P 05/23/14 63.5 1.70 2.10
MNST 140523P00064000 P 05/23/14 64.0 1.85 2.25
MNST 140523P00064500 P 05/23/14 64.5 2.00 2.45
MNST 140523P00065000 P 05/23/14 65.0 2.20 2.65
MNST 140523P00065500 P 05/23/14 65.5 2.45 2.80
MNST 140523P00066000 P 05/23/14 66.0 2.60 3.10
MNST 140523P00066500 P 05/23/14 66.5 2.85 3.30
MNST 140523P00067000 P 05/23/14 67.0 3.10 3.60
MNST 140523P00067500 P 05/23/14 67.5 3.30 3.90
MNST 140523P00068000 P 05/23/14 68.0 3.60 4.10
MNST 140523P00068500 P 05/23/14 68.5 3.90 4.50
MNST 140523P00069000 P 05/23/14 69.0 4.20 4.80
MNST 140523P00069500 P 05/23/14 69.5 4.50 5.10
MNST 140523P00070000 P 05/23/14 70.0 4.80 5.40
MNST 140523P00070500 P 05/23/14 70.5 5.20 5.60
MNST 140523P00071000 P 05/23/14 71.0 5.50 6.70
MNST 140523P00071500 P 05/23/14 71.5 5.90 7.20
MNST 140523P00072000 P 05/23/14 72.0 6.20 7.80
MNST 140523P00072500 P 05/23/14 72.5 6.60 8.40
MNST 140523P00073000 P 05/23/14 73.0 7.00 9.30
MNST 140523P00073500 P 05/23/14 73.5 7.40 9.70
MNST 140523P00074000 P 05/23/14 74.0 7.80 10.20
MNST 140523P00074500 P 05/23/14 74.5 8.10 10.70
MNST 140523P00075000 P 05/23/14 75.0 8.70 11.10
MNST 140523P00076000 P 05/23/14 76.0 9.40 11.80
MNST 140523P00077000 P 05/23/14 77.0 10.40 12.90
MNST 140530C00061500 C 05/30/14 61.5 6.00 7.30
MNST 140530C00062000 C 05/30/14 62.0 5.80 6.90
MNST 140530C00062500 C 05/30/14 62.5 5.50 6.50
MNST 140530C00063000 C 05/30/14 63.0 5.50 6.20
MNST 140530C00063500 C 05/30/14 63.5 5.20 5.90
MNST 140530C00064000 C 05/30/14 64.0 4.80 5.50
MNST 140530C00064500 C 05/30/14 64.5 4.60 5.10
MNST 140530C00065000 C 05/30/14 65.0 4.30 4.80
MNST 140530C00065500 C 05/30/14 65.5 4.00 4.60
MNST 140530C00066000 C 05/30/14 66.0 3.70 4.30
MNST 140530C00066500 C 05/30/14 66.5 3.50 4.00
MNST 140530C00067000 C 05/30/14 67.0 3.30 3.70
MNST 140530C00067500 C 05/30/14 67.5 3.00 3.60
MNST 140530C00068000 C 05/30/14 68.0 2.85 3.20
MNST 140530C00068500 C 05/30/14 68.5 2.60 3.00
MNST 140530C00069000 C 05/30/14 69.0 2.40 2.85
MNST 140530C00069500 C 05/30/14 69.5 2.15 2.60
MNST 140530C00070000 C 05/30/14 70.0 2.05 2.40
MNST 140530C00070500 C 05/30/14 70.5 1.85 2.20
MNST 140530C00071000 C 05/30/14 71.0 1.65 2.10
MNST 140530C00071500 C 05/30/14 71.5 1.55 1.95
MNST 140530C00072000 C 05/30/14 72.0 1.45 1.80
MNST 140530C00072500 C 05/30/14 72.5 1.25 1.65
MNST 140530C00073000 C 05/30/14 73.0 1.15 1.55
MNST 140530C00073500 C 05/30/14 73.5 1.10 1.40
MNST 140530C00074000 C 05/30/14 74.0 1.00 1.30
MNST 140530C00074500 C 05/30/14 74.5 0.90 1.20
MNST 140530C00075000 C 05/30/14 75.0 0.80 1.15
MNST 140530C00076000 C 05/30/14 76.0 0.65 1.00
MNST 140530C00077000 C 05/30/14 77.0 0.50 0.90
MNST 140530P00061500 P 05/30/14 61.5 1.25 1.70
MNST 140530P00062000 P 05/30/14 62.0 1.40 1.85
MNST 140530P00062500 P 05/30/14 62.5 1.55 2.00
MNST 140530P00063000 P 05/30/14 63.0 1.70 2.15
MNST 140530P00063500 P 05/30/14 63.5 1.85 2.25
MNST 140530P00064000 P 05/30/14 64.0 2.00 2.45
MNST 140530P00064500 P 05/30/14 64.5 2.20 2.45
MNST 140530P00065000 P 05/30/14 65.0 2.35 2.80
MNST 140530P00065500 P 05/30/14 65.5 2.60 2.90
MNST 140530P00066000 P 05/30/14 66.0 2.80 3.30
MNST 140530P00066500 P 05/30/14 66.5 3.00 3.50
MNST 140530P00067000 P 05/30/14 67.0 3.30 3.70
MNST 140530P00067500 P 05/30/14 67.5 3.50 4.10
MNST 140530P00068000 P 05/30/14 68.0 3.80 4.30
MNST 140530P00068500 P 05/30/14 68.5 4.10 4.50
MNST 140530P00069000 P 05/30/14 69.0 4.30 4.80
MNST 140530P00069500 P 05/30/14 69.5 4.60 5.10
MNST 140530P00070000 P 05/30/14 70.0 5.00 5.50
MNST 140530P00070500 P 05/30/14 70.5 5.30 5.90
MNST 140530P00071000 P 05/30/14 71.0 5.60 7.70
MNST 140530P00071500 P 05/30/14 71.5 6.00 8.10
MNST 140530P00072000 P 05/30/14 72.0 6.30 8.50
MNST 140530P00072500 P 05/30/14 72.5 6.70 9.30
MNST 140530P00073000 P 05/30/14 73.0 7.10 9.40
MNST 140530P00073500 P 05/30/14 73.5 7.50 10.10
MNST 140530P00074000 P 05/30/14 74.0 7.80 10.50
MNST 140530P00074500 P 05/30/14 74.5 8.30 10.90
MNST 140530P00075000 P 05/30/14 75.0 8.70 11.20
MNST 140530P00076000 P 05/30/14 76.0 9.50 12.00
MNST 140530P00077000 P 05/30/14 77.0 10.40 12.90
MNST 140621C00035000 C 06/21/14 35.0 30.50 32.40
MNST 140621C00040000 C 06/21/14 40.0 25.50 27.50
MNST 140621C00045000 C 06/21/14 45.0 20.60 22.60
MNST 140621C00047500 C 06/21/14 47.5 18.10 20.10
MNST 140621C00050000 C 06/21/14 50.0 15.70 17.70
MNST 140621C00052500 C 06/21/14 52.5 14.80 15.30
MNST 140621C00055000 C 06/21/14 55.0 12.50 13.00
MNST 140621C00057500 C 06/21/14 57.5 10.30 10.80
MNST 140621C00060000 C 06/21/14 60.0 8.20 8.80
MNST 140621C00062500 C 06/21/14 62.5 6.50 6.90
MNST 140621C00065000 C 06/21/14 65.0 5.00 5.30
MNST 140621C00067500 C 06/21/14 67.5 3.70 4.00
MNST 140621C00070000 C 06/21/14 70.0 2.70 2.95
MNST 140621C00072500 C 06/21/14 72.5 1.90 2.15
MNST 140621C00075000 C 06/21/14 75.0 1.35 1.55
MNST 140621C00077500 C 06/21/14 77.5 0.90 1.10
MNST 140621C00080000 C 06/21/14 80.0 0.70 0.80
MNST 140621C00082500 C 06/21/14 82.5 0.45 0.60
MNST 140621C00085000 C 06/21/14 85.0 0.30 0.50
MNST 140621C00090000 C 06/21/14 90.0 0.20 0.25
MNST 140621C00095000 C 06/21/14 95.0 0.15 0.25
MNST 140621C00100000 C 06/21/14 100.0 0.10 0.20
MNST 140621C00105000 C 06/21/14 105.0 0.05 0.20
MNST 140621P00035000 P 06/21/14 35.0 0.00 0.10
MNST 140621P00040000 P 06/21/14 40.0 0.00 0.10
MNST 140621P00045000 P 06/21/14 45.0 0.10 0.20
MNST 140621P00047500 P 06/21/14 47.5 0.15 0.25
MNST 140621P00050000 P 06/21/14 50.0 0.20 0.35
MNST 140621P00052500 P 06/21/14 52.5 0.35 0.55
MNST 140621P00055000 P 06/21/14 55.0 0.60 0.75
MNST 140621P00057500 P 06/21/14 57.5 0.95 1.10
MNST 140621P00060000 P 06/21/14 60.0 1.40 1.60
MNST 140621P00062500 P 06/21/14 62.5 2.10 2.25
MNST 140621P00065000 P 06/21/14 65.0 3.00 3.20
MNST 140621P00067500 P 06/21/14 67.5 4.20 4.40
MNST 140621P00070000 P 06/21/14 70.0 5.60 5.90
MNST 140621P00072500 P 06/21/14 72.5 7.30 7.80
MNST 140621P00075000 P 06/21/14 75.0 9.10 9.70
MNST 140621P00077500 P 06/21/14 77.5 11.20 11.70
MNST 140621P00080000 P 06/21/14 80.0 13.40 13.90
MNST 140621P00082500 P 06/21/14 82.5 15.70 16.20
MNST 140621P00085000 P 06/21/14 85.0 18.00 18.50
MNST 140621P00090000 P 06/21/14 90.0 22.80 25.40
MNST 140621P00095000 P 06/21/14 95.0 27.70 30.40
MNST 140621P00100000 P 06/21/14 100.0 32.80 35.30
MNST 140621P00105000 P 06/21/14 105.0 37.60 40.30
MNST 140920C00040000 C 09/20/14 40.0 25.30 27.90
MNST 140920C00045000 C 09/20/14 45.0 20.50 23.00
MNST 140920C00050000 C 09/20/14 50.0 17.80 18.40
MNST 140920C00055000 C 09/20/14 55.0 13.50 14.20
MNST 140920C00057500 C 09/20/14 57.5 11.60 12.20
MNST 140920C00060000 C 09/20/14 60.0 9.90 10.40
MNST 140920C00062500 C 09/20/14 62.5 8.40 8.80
MNST 140920C00065000 C 09/20/14 65.0 6.90 7.30
MNST 140920C00067500 C 09/20/14 67.5 5.80 6.00
MNST 140920C00070000 C 09/20/14 70.0 4.70 4.90
MNST 140920C00072500 C 09/20/14 72.5 3.80 4.00
MNST 140920C00075000 C 09/20/14 75.0 3.00 3.30
MNST 140920C00077500 C 09/20/14 77.5 2.35 2.60
MNST 140920C00080000 C 09/20/14 80.0 1.85 2.10
MNST 140920C00082500 C 09/20/14 82.5 1.45 1.65
MNST 140920C00085000 C 09/20/14 85.0 1.15 1.35
MNST 140920C00090000 C 09/20/14 90.0 0.70 0.90
MNST 140920C00095000 C 09/20/14 95.0 0.45 0.70
MNST 140920C00100000 C 09/20/14 100.0 0.35 0.50
MNST 140920C00105000 C 09/20/14 105.0 0.25 0.40
MNST 140920C00110000 C 09/20/14 110.0 0.20 0.35
MNST 140920P00040000 P 09/20/14 40.0 0.20 0.30
MNST 140920P00045000 P 09/20/14 45.0 0.40 0.55
MNST 140920P00050000 P 09/20/14 50.0 0.90 1.05
MNST 140920P00055000 P 09/20/14 55.0 1.65 1.90
MNST 140920P00057500 P 09/20/14 57.5 2.25 2.50
MNST 140920P00060000 P 09/20/14 60.0 2.95 3.20
MNST 140920P00062500 P 09/20/14 62.5 3.80 4.10
MNST 140920P00065000 P 09/20/14 65.0 4.90 5.20
MNST 140920P00067500 P 09/20/14 67.5 6.10 6.50
MNST 140920P00070000 P 09/20/14 70.0 7.50 7.90
MNST 140920P00072500 P 09/20/14 72.5 9.00 9.40
MNST 140920P00075000 P 09/20/14 75.0 10.70 11.20
MNST 140920P00077500 P 09/20/14 77.5 12.60 13.20
MNST 140920P00080000 P 09/20/14 80.0 14.60 15.20
MNST 140920P00082500 P 09/20/14 82.5 16.70 17.30
MNST 140920P00085000 P 09/20/14 85.0 18.70 19.40
MNST 140920P00090000 P 09/20/14 90.0 23.40 24.00
MNST 140920P00095000 P 09/20/14 95.0 28.10 28.60
MNST 140920P00100000 P 09/20/14 100.0 32.80 35.20
MNST 140920P00105000 P 09/20/14 105.0 37.70 40.10
MNST 140920P00110000 P 09/20/14 110.0 42.50 45.00
MNST 150117C00025000 C 01/17/15 25.0 42.10 42.60
MNST 150117C00027500 C 01/17/15 27.5 39.60 40.10
MNST 150117C00030000 C 01/17/15 30.0 37.20 37.70
MNST 150117C00032500 C 01/17/15 32.5 34.70 35.30
MNST 150117C00035000 C 01/17/15 35.0 32.30 32.90
MNST 150117C00037500 C 01/17/15 37.5 29.90 30.50
MNST 150117C00040000 C 01/17/15 40.0 27.60 28.10
MNST 150117C00042500 C 01/17/15 42.5 25.30 25.80
MNST 150117C00045000 C 01/17/15 45.0 23.00 23.60
MNST 150117C00047500 C 01/17/15 47.5 20.80 21.50
MNST 150117C00050000 C 01/17/15 50.0 18.70 19.40
MNST 150117C00052500 C 01/17/15 52.5 16.70 17.40
MNST 150117C00055000 C 01/17/15 55.0 14.90 15.50
MNST 150117C00057500 C 01/17/15 57.5 13.10 13.70
MNST 150117C00060000 C 01/17/15 60.0 11.50 12.10
MNST 150117C00062500 C 01/17/15 62.5 10.10 10.60
MNST 150117C00065000 C 01/17/15 65.0 8.80 9.20
MNST 150117C00067500 C 01/17/15 67.5 7.50 8.00
MNST 150117C00070000 C 01/17/15 70.0 6.50 6.80
MNST 150117C00072500 C 01/17/15 72.5 5.50 5.90
MNST 150117C00075000 C 01/17/15 75.0 4.60 5.00
MNST 150117C00077500 C 01/17/15 77.5 3.90 4.30
MNST 150117C00080000 C 01/17/15 80.0 3.30 3.60
MNST 150117C00082500 C 01/17/15 82.5 2.75 3.10
MNST 150117C00085000 C 01/17/15 85.0 2.20 2.55
MNST 150117C00090000 C 01/17/15 90.0 1.60 1.85
MNST 150117C00095000 C 01/17/15 95.0 1.10 1.35
MNST 150117C00100000 C 01/17/15 100.0 0.80 1.05
MNST 150117C00105000 C 01/17/15 105.0 0.60 0.85
MNST 150117C00110000 C 01/17/15 110.0 0.45 0.65
MNST 150117P00025000 P 01/17/15 25.0 0.05 0.15
MNST 150117P00027500 P 01/17/15 27.5 0.10 0.20
MNST 150117P00030000 P 01/17/15 30.0 0.15 0.25
MNST 150117P00032500 P 01/17/15 32.5 0.20 0.35
MNST 150117P00035000 P 01/17/15 35.0 0.30 0.45
MNST 150117P00037500 P 01/17/15 37.5 0.45 0.55
MNST 150117P00040000 P 01/17/15 40.0 0.60 0.75
MNST 150117P00042500 P 01/17/15 42.5 0.80 1.00
MNST 150117P00045000 P 01/17/15 45.0 1.00 1.30
MNST 150117P00047500 P 01/17/15 47.5 1.35 1.65
MNST 150117P00050000 P 01/17/15 50.0 1.80 2.05
MNST 150117P00052500 P 01/17/15 52.5 2.35 2.60
MNST 150117P00055000 P 01/17/15 55.0 2.95 3.20
MNST 150117P00057500 P 01/17/15 57.5 3.70 4.00
MNST 150117P00060000 P 01/17/15 60.0 4.50 4.90
MNST 150117P00062500 P 01/17/15 62.5 5.50 5.90
MNST 150117P00065000 P 01/17/15 65.0 6.60 7.00
MNST 150117P00067500 P 01/17/15 67.5 7.90 8.30
MNST 150117P00070000 P 01/17/15 70.0 9.30 9.80
MNST 150117P00072500 P 01/17/15 72.5 10.70 11.20
MNST 150117P00075000 P 01/17/15 75.0 12.50 13.00
MNST 150117P00077500 P 01/17/15 77.5 14.10 14.70
MNST 150117P00080000 P 01/17/15 80.0 16.00 16.70
MNST 150117P00082500 P 01/17/15 82.5 18.00 18.60
MNST 150117P00085000 P 01/17/15 85.0 20.00 20.60
MNST 150117P00090000 P 01/17/15 90.0 24.30 24.90
MNST 150117P00095000 P 01/17/15 95.0 28.80 29.40
MNST 150117P00100000 P 01/17/15 100.0 33.40 34.00
MNST 150117P00105000 P 01/17/15 105.0 38.10 38.70
MNST 150117P00110000 P 01/17/15 110.0 43.00 43.50
MNST 160115C00030000 C 01/15/16 30.0 37.80 38.50
MNST 160115C00035000 C 01/15/16 35.0 33.30 34.20
MNST 160115C00040000 C 01/15/16 40.0 29.10 30.00
MNST 160115C00042500 C 01/15/16 42.5 27.10 28.00
MNST 160115C00045000 C 01/15/16 45.0 25.10 25.90
MNST 160115C00047500 C 01/15/16 47.5 23.30 24.20
MNST 160115C00050000 C 01/15/16 50.0 21.50 22.30
MNST 160115C00052500 C 01/15/16 52.5 19.80 20.60
MNST 160115C00055000 C 01/15/16 55.0 18.20 19.10
MNST 160115C00057500 C 01/15/16 57.5 16.70 17.50
MNST 160115C00060000 C 01/15/16 60.0 15.30 16.20
MNST 160115C00062500 C 01/15/16 62.5 14.00 14.80
MNST 160115C00065000 C 01/15/16 65.0 12.80 13.40
MNST 160115C00067500 C 01/15/16 67.5 11.60 12.50
MNST 160115C00070000 C 01/15/16 70.0 10.60 11.40
MNST 160115C00072500 C 01/15/16 72.5 9.60 10.20
MNST 160115C00075000 C 01/15/16 75.0 8.70 9.40
MNST 160115C00077500 C 01/15/16 77.5 7.80 8.70
MNST 160115C00080000 C 01/15/16 80.0 7.10 7.60
MNST 160115C00082500 C 01/15/16 82.5 6.40 7.20
MNST 160115C00085000 C 01/15/16 85.0 5.80 6.30
MNST 160115C00090000 C 01/15/16 90.0 4.60 5.40
MNST 160115C00095000 C 01/15/16 95.0 3.80 4.50
MNST 160115C00100000 C 01/15/16 100.0 3.00 3.40
MNST 160115C00105000 C 01/15/16 105.0 2.45 2.90
MNST 160115C00110000 C 01/15/16 110.0 2.05 2.50
MNST 160115P00030000 P 01/15/16 30.0 0.75 0.90
MNST 160115P00035000 P 01/15/16 35.0 1.25 1.50
MNST 160115P00040000 P 01/15/16 40.0 2.00 2.25
MNST 160115P00042500 P 01/15/16 42.5 2.35 2.75
MNST 160115P00045000 P 01/15/16 45.0 2.90 3.30
MNST 160115P00047500 P 01/15/16 47.5 3.50 4.00
MNST 160115P00050000 P 01/15/16 50.0 4.30 4.70
MNST 160115P00052500 P 01/15/16 52.5 4.90 5.50
MNST 160115P00055000 P 01/15/16 55.0 5.90 6.40
MNST 160115P00057500 P 01/15/16 57.5 6.90 7.40
MNST 160115P00060000 P 01/15/16 60.0 8.00 8.50
MNST 160115P00062500 P 01/15/16 62.5 9.10 9.70
MNST 160115P00065000 P 01/15/16 65.0 10.40 11.00
MNST 160115P00067500 P 01/15/16 67.5 11.70 12.30
MNST 160115P00070000 P 01/15/16 70.0 13.10 13.80
MNST 160115P00072500 P 01/15/16 72.5 14.60 15.30
MNST 160115P00075000 P 01/15/16 75.0 16.10 16.90
MNST 160115P00077500 P 01/15/16 77.5 17.80 18.60
MNST 160115P00080000 P 01/15/16 80.0 19.60 20.30
MNST 160115P00082500 P 01/15/16 82.5 21.30 22.10
MNST 160115P00085000 P 01/15/16 85.0 23.20 24.00
MNST 160115P00090000 P 01/15/16 90.0 27.10 27.80
MNST 160115P00095000 P 01/15/16 95.0 31.10 31.90
MNST 160115P00100000 P 01/15/16 100.0 35.40 36.20
MNST 160115P00105000 P 01/15/16 105.0 39.80 40.60
MNST 160115P00110000 P 01/15/16 110.0 44.20 45.10

OPRA data is delayed 15 minutes.