Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Monster Beverage Corporation (MNST)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNST 180622C00040000 C Jun 22, 2018 40.0 15.50 17.00
MNST 180622C00041000 C Jun 22, 2018 41.0 14.50 15.80
MNST 180622C00041500 C Jun 22, 2018 41.5 13.20 15.90
MNST 180622C00042500 C Jun 22, 2018 42.5 13.10 14.40
MNST 180622C00043000 C Jun 22, 2018 43.0 12.60 14.00
MNST 180622C00043500 C Jun 22, 2018 43.5 11.90 13.70
MNST 180622C00044000 C Jun 22, 2018 44.0 10.60 12.90
MNST 180622C00045000 C Jun 22, 2018 45.0 10.80 11.80
MNST 180622C00046000 C Jun 22, 2018 46.0 9.50 11.00
MNST 180622C00046500 C Jun 22, 2018 46.5 9.10 10.40
MNST 180622C00047000 C Jun 22, 2018 47.0 8.10 10.60
MNST 180622C00047500 C Jun 22, 2018 47.5 8.30 10.20
MNST 180622C00048000 C Jun 22, 2018 48.0 7.40 9.10
MNST 180622C00048500 C Jun 22, 2018 48.5 7.00 8.50
MNST 180622C00049000 C Jun 22, 2018 49.0 7.20 7.60
MNST 180622C00049500 C Jun 22, 2018 49.5 6.20 7.20
MNST 180622C00050000 C Jun 22, 2018 50.0 5.50 7.00
MNST 180622C00050500 C Jun 22, 2018 50.5 4.90 6.60
MNST 180622C00051000 C Jun 22, 2018 51.0 4.40 6.10
MNST 180622C00051500 C Jun 22, 2018 51.5 4.30 5.60
MNST 180622C00052000 C Jun 22, 2018 52.0 3.80 5.00
MNST 180622C00052500 C Jun 22, 2018 52.5 2.70 4.40
MNST 180622C00053000 C Jun 22, 2018 53.0 2.10 4.00
MNST 180622C00053500 C Jun 22, 2018 53.5 2.80 3.20
MNST 180622C00054000 C Jun 22, 2018 54.0 2.45 2.60
MNST 180622C00054500 C Jun 22, 2018 54.5 1.95 2.15
MNST 180622C00055000 C Jun 22, 2018 55.0 1.60 1.70
MNST 180622C00055500 C Jun 22, 2018 55.5 1.20 1.30
MNST 180622C00056000 C Jun 22, 2018 56.0 0.85 0.95
MNST 180622C00056500 C Jun 22, 2018 56.5 0.60 0.70
MNST 180622C00057000 C Jun 22, 2018 57.0 0.35 0.45
MNST 180622C00057500 C Jun 22, 2018 57.5 0.20 0.30
MNST 180622C00058000 C Jun 22, 2018 58.0 0.10 0.25
MNST 180622C00058500 C Jun 22, 2018 58.5 0.00 0.15
MNST 180622C00059000 C Jun 22, 2018 59.0 0.00 0.15
MNST 180622C00059500 C Jun 22, 2018 59.5 0.00 0.15
MNST 180622C00060000 C Jun 22, 2018 60.0 0.00 0.10
MNST 180622C00060500 C Jun 22, 2018 60.5 0.00 0.05
MNST 180622C00061000 C Jun 22, 2018 61.0 0.00 0.05
MNST 180622C00061500 C Jun 22, 2018 61.5 0.00 0.05
MNST 180622C00062000 C Jun 22, 2018 62.0 0.00 0.05
MNST 180622C00062500 C Jun 22, 2018 62.5 0.00 0.05
MNST 180622C00063000 C Jun 22, 2018 63.0 0.00 0.05
MNST 180622C00063500 C Jun 22, 2018 63.5 0.00 0.10
MNST 180622C00064000 C Jun 22, 2018 64.0 0.00 0.10
MNST 180622C00065000 C Jun 22, 2018 65.0 0.00 0.05
MNST 180622C00067500 C Jun 22, 2018 67.5 0.00 0.05
MNST 180622C00070000 C Jun 22, 2018 70.0 0.00 0.05
MNST 180622P00040000 P Jun 22, 2018 40.0 0.00 0.05
MNST 180622P00041000 P Jun 22, 2018 41.0 0.00 0.05
MNST 180622P00041500 P Jun 22, 2018 41.5 0.00 0.05
MNST 180622P00042500 P Jun 22, 2018 42.5 0.00 0.05
MNST 180622P00043000 P Jun 22, 2018 43.0 0.00 0.05
MNST 180622P00043500 P Jun 22, 2018 43.5 0.00 0.05
MNST 180622P00044000 P Jun 22, 2018 44.0 0.00 0.05
MNST 180622P00045000 P Jun 22, 2018 45.0 0.00 0.05
MNST 180622P00046000 P Jun 22, 2018 46.0 0.00 0.05
MNST 180622P00046500 P Jun 22, 2018 46.5 0.00 0.05
MNST 180622P00047000 P Jun 22, 2018 47.0 0.00 0.10
MNST 180622P00047500 P Jun 22, 2018 47.5 0.00 0.10
MNST 180622P00048000 P Jun 22, 2018 48.0 0.00 0.10
MNST 180622P00048500 P Jun 22, 2018 48.5 0.00 0.10
MNST 180622P00049000 P Jun 22, 2018 49.0 0.00 0.10
MNST 180622P00049500 P Jun 22, 2018 49.5 0.00 0.10
MNST 180622P00050000 P Jun 22, 2018 50.0 0.00 0.10
MNST 180622P00050500 P Jun 22, 2018 50.5 0.00 0.05
MNST 180622P00051000 P Jun 22, 2018 51.0 0.00 0.05
MNST 180622P00051500 P Jun 22, 2018 51.5 0.00 0.05
MNST 180622P00052000 P Jun 22, 2018 52.0 0.00 0.05
MNST 180622P00052500 P Jun 22, 2018 52.5 0.00 0.10
MNST 180622P00053000 P Jun 22, 2018 53.0 0.00 0.15
MNST 180622P00053500 P Jun 22, 2018 53.5 0.00 0.20
MNST 180622P00054000 P Jun 22, 2018 54.0 0.05 0.15
MNST 180622P00054500 P Jun 22, 2018 54.5 0.10 0.20
MNST 180622P00055000 P Jun 22, 2018 55.0 0.15 0.35
MNST 180622P00055500 P Jun 22, 2018 55.5 0.25 0.40
MNST 180622P00056000 P Jun 22, 2018 56.0 0.40 0.50
MNST 180622P00056500 P Jun 22, 2018 56.5 0.60 0.75
MNST 180622P00057000 P Jun 22, 2018 57.0 0.90 1.10
MNST 180622P00057500 P Jun 22, 2018 57.5 1.20 1.45
MNST 180622P00058000 P Jun 22, 2018 58.0 1.65 1.80
MNST 180622P00058500 P Jun 22, 2018 58.5 2.10 2.40
MNST 180622P00059000 P Jun 22, 2018 59.0 2.50 2.85
MNST 180622P00059500 P Jun 22, 2018 59.5 2.80 3.60
MNST 180622P00060000 P Jun 22, 2018 60.0 3.30 4.40
MNST 180622P00060500 P Jun 22, 2018 60.5 3.70 5.00
MNST 180622P00061000 P Jun 22, 2018 61.0 4.20 5.50
MNST 180622P00061500 P Jun 22, 2018 61.5 4.50 5.90
MNST 180622P00062000 P Jun 22, 2018 62.0 5.00 6.50
MNST 180622P00062500 P Jun 22, 2018 62.5 5.30 7.00
MNST 180622P00063000 P Jun 22, 2018 63.0 6.10 7.30
MNST 180622P00063500 P Jun 22, 2018 63.5 6.20 8.10
MNST 180622P00064000 P Jun 22, 2018 64.0 6.90 8.40
MNST 180622P00065000 P Jun 22, 2018 65.0 8.00 9.50
MNST 180622P00067500 P Jun 22, 2018 67.5 10.50 12.10
MNST 180622P00070000 P Jun 22, 2018 70.0 13.10 14.60
MNST 180629C00040000 C Jun 29, 2018 40.0 15.80 16.80
MNST 180629C00042500 C Jun 29, 2018 42.5 12.60 15.00
MNST 180629C00043000 C Jun 29, 2018 43.0 11.60 14.80
MNST 180629C00043500 C Jun 29, 2018 43.5 11.80 13.50
MNST 180629C00044000 C Jun 29, 2018 44.0 10.70 13.00
MNST 180629C00044500 C Jun 29, 2018 44.5 10.90 12.50
MNST 180629C00045000 C Jun 29, 2018 45.0 10.50 11.80
MNST 180629C00045500 C Jun 29, 2018 45.5 9.90 12.20
MNST 180629C00046000 C Jun 29, 2018 46.0 9.10 11.40
MNST 180629C00046500 C Jun 29, 2018 46.5 9.10 10.90
MNST 180629C00047000 C Jun 29, 2018 47.0 8.60 10.60
MNST 180629C00047500 C Jun 29, 2018 47.5 8.00 9.50
MNST 180629C00048000 C Jun 29, 2018 48.0 7.40 9.20
MNST 180629C00048500 C Jun 29, 2018 48.5 7.00 8.70
MNST 180629C00049000 C Jun 29, 2018 49.0 6.60 8.20
MNST 180629C00049500 C Jun 29, 2018 49.5 6.20 7.70
MNST 180629C00050000 C Jun 29, 2018 50.0 6.20 6.60
MNST 180629C00050500 C Jun 29, 2018 50.5 4.50 6.70
MNST 180629C00051000 C Jun 29, 2018 51.0 4.30 6.50
MNST 180629C00051500 C Jun 29, 2018 51.5 4.50 5.60
MNST 180629C00052000 C Jun 29, 2018 52.0 3.60 5.00
MNST 180629C00052500 C Jun 29, 2018 52.5 3.90 4.30
MNST 180629C00053000 C Jun 29, 2018 53.0 3.50 3.70
MNST 180629C00053500 C Jun 29, 2018 53.5 2.95 3.30
MNST 180629C00054000 C Jun 29, 2018 54.0 2.50 2.80
MNST 180629C00054500 C Jun 29, 2018 54.5 2.20 2.35
MNST 180629C00055000 C Jun 29, 2018 55.0 1.80 1.95
MNST 180629C00055500 C Jun 29, 2018 55.5 1.45 1.55
MNST 180629C00056000 C Jun 29, 2018 56.0 1.10 1.25
MNST 180629C00056500 C Jun 29, 2018 56.5 0.80 0.95
MNST 180629C00057000 C Jun 29, 2018 57.0 0.60 0.75
MNST 180629C00057500 C Jun 29, 2018 57.5 0.45 0.55
MNST 180629C00058000 C Jun 29, 2018 58.0 0.30 0.40
MNST 180629C00058500 C Jun 29, 2018 58.5 0.20 0.30
MNST 180629C00059000 C Jun 29, 2018 59.0 0.10 0.25
MNST 180629C00060000 C Jun 29, 2018 60.0 0.00 0.15
MNST 180629C00061000 C Jun 29, 2018 61.0 0.00 0.10
MNST 180629C00065000 C Jun 29, 2018 65.0 0.00 0.05
MNST 180629P00040000 P Jun 29, 2018 40.0 0.00 0.05
MNST 180629P00042500 P Jun 29, 2018 42.5 0.00 0.05
MNST 180629P00043000 P Jun 29, 2018 43.0 0.00 0.05
MNST 180629P00043500 P Jun 29, 2018 43.5 0.00 0.10
MNST 180629P00044000 P Jun 29, 2018 44.0 0.00 0.10
MNST 180629P00044500 P Jun 29, 2018 44.5 0.00 0.10
MNST 180629P00045000 P Jun 29, 2018 45.0 0.00 0.10
MNST 180629P00045500 P Jun 29, 2018 45.5 0.00 0.10
MNST 180629P00046000 P Jun 29, 2018 46.0 0.00 0.15
MNST 180629P00046500 P Jun 29, 2018 46.5 0.00 0.10
MNST 180629P00047000 P Jun 29, 2018 47.0 0.00 0.15
MNST 180629P00047500 P Jun 29, 2018 47.5 0.00 0.15
MNST 180629P00048000 P Jun 29, 2018 48.0 0.00 0.10
MNST 180629P00048500 P Jun 29, 2018 48.5 0.00 0.10
MNST 180629P00049000 P Jun 29, 2018 49.0 0.00 0.15
MNST 180629P00049500 P Jun 29, 2018 49.5 0.00 0.15
MNST 180629P00050000 P Jun 29, 2018 50.0 0.00 0.15
MNST 180629P00050500 P Jun 29, 2018 50.5 0.00 0.15
MNST 180629P00051000 P Jun 29, 2018 51.0 0.00 0.10
MNST 180629P00051500 P Jun 29, 2018 51.5 0.00 0.15
MNST 180629P00052000 P Jun 29, 2018 52.0 0.00 0.15
MNST 180629P00052500 P Jun 29, 2018 52.5 0.05 0.20
MNST 180629P00053000 P Jun 29, 2018 53.0 0.10 0.20
MNST 180629P00053500 P Jun 29, 2018 53.5 0.15 0.25
MNST 180629P00054000 P Jun 29, 2018 54.0 0.20 0.30
MNST 180629P00054500 P Jun 29, 2018 54.5 0.25 0.40
MNST 180629P00055000 P Jun 29, 2018 55.0 0.35 0.50
MNST 180629P00055500 P Jun 29, 2018 55.5 0.50 0.65
MNST 180629P00056000 P Jun 29, 2018 56.0 0.65 0.80
MNST 180629P00056500 P Jun 29, 2018 56.5 0.90 1.25
MNST 180629P00057000 P Jun 29, 2018 57.0 1.15 1.55
MNST 180629P00057500 P Jun 29, 2018 57.5 1.50 1.85
MNST 180629P00058000 P Jun 29, 2018 58.0 1.85 2.20
MNST 180629P00058500 P Jun 29, 2018 58.5 2.20 2.60
MNST 180629P00059000 P Jun 29, 2018 59.0 2.65 3.00
MNST 180629P00060000 P Jun 29, 2018 60.0 3.50 3.80
MNST 180629P00061000 P Jun 29, 2018 61.0 4.10 5.60
MNST 180629P00065000 P Jun 29, 2018 65.0 8.00 10.70
MNST 180706C00043000 C Jul 06, 2018 43.0 12.30 14.20
MNST 180706C00043500 C Jul 06, 2018 43.5 11.40 14.50
MNST 180706C00044000 C Jul 06, 2018 44.0 11.60 12.90
MNST 180706C00044500 C Jul 06, 2018 44.5 10.80 13.00
MNST 180706C00045000 C Jul 06, 2018 45.0 10.40 12.10
MNST 180706C00045500 C Jul 06, 2018 45.5 10.10 11.80
MNST 180706C00046000 C Jul 06, 2018 46.0 9.30 11.30
MNST 180706C00046500 C Jul 06, 2018 46.5 9.10 11.20
MNST 180706C00047000 C Jul 06, 2018 47.0 8.30 11.00
MNST 180706C00047500 C Jul 06, 2018 47.5 7.80 9.60
MNST 180706C00048000 C Jul 06, 2018 48.0 7.80 9.10
MNST 180706C00048500 C Jul 06, 2018 48.5 7.40 8.30
MNST 180706C00049000 C Jul 06, 2018 49.0 6.70 8.30
MNST 180706C00049500 C Jul 06, 2018 49.5 5.70 7.70
MNST 180706C00050000 C Jul 06, 2018 50.0 5.50 7.10
MNST 180706C00050500 C Jul 06, 2018 50.5 4.70 6.90
MNST 180706C00051000 C Jul 06, 2018 51.0 4.40 6.00
MNST 180706C00051500 C Jul 06, 2018 51.5 4.90 5.20
MNST 180706C00052000 C Jul 06, 2018 52.0 4.50 4.80
MNST 180706C00052500 C Jul 06, 2018 52.5 4.00 4.40
MNST 180706C00053000 C Jul 06, 2018 53.0 3.50 3.80
MNST 180706C00053500 C Jul 06, 2018 53.5 3.10 3.40
MNST 180706C00054000 C Jul 06, 2018 54.0 2.75 2.90
MNST 180706C00054500 C Jul 06, 2018 54.5 2.35 2.50
MNST 180706C00055000 C Jul 06, 2018 55.0 1.90 2.10
MNST 180706C00055500 C Jul 06, 2018 55.5 1.55 1.75
MNST 180706C00056000 C Jul 06, 2018 56.0 1.30 1.40
MNST 180706C00056500 C Jul 06, 2018 56.5 1.00 1.15
MNST 180706C00057000 C Jul 06, 2018 57.0 0.75 0.90
MNST 180706C00058000 C Jul 06, 2018 58.0 0.45 0.55
MNST 180706C00058500 C Jul 06, 2018 58.5 0.30 0.45
MNST 180706C00059000 C Jul 06, 2018 59.0 0.20 0.35
MNST 180706C00060000 C Jul 06, 2018 60.0 0.10 0.20
MNST 180706P00043000 P Jul 06, 2018 43.0 0.00 0.10
MNST 180706P00043500 P Jul 06, 2018 43.5 0.00 0.10
MNST 180706P00044000 P Jul 06, 2018 44.0 0.00 0.10
MNST 180706P00044500 P Jul 06, 2018 44.5 0.00 0.10
MNST 180706P00045000 P Jul 06, 2018 45.0 0.00 0.10
MNST 180706P00045500 P Jul 06, 2018 45.5 0.00 0.15
MNST 180706P00046000 P Jul 06, 2018 46.0 0.00 0.10
MNST 180706P00046500 P Jul 06, 2018 46.5 0.00 0.05
MNST 180706P00047000 P Jul 06, 2018 47.0 0.00 0.15
MNST 180706P00047500 P Jul 06, 2018 47.5 0.00 0.10
MNST 180706P00048000 P Jul 06, 2018 48.0 0.00 0.15
MNST 180706P00048500 P Jul 06, 2018 48.5 0.00 0.10
MNST 180706P00049000 P Jul 06, 2018 49.0 0.00 0.20
MNST 180706P00049500 P Jul 06, 2018 49.5 0.00 0.10
MNST 180706P00050000 P Jul 06, 2018 50.0 0.00 0.10
MNST 180706P00050500 P Jul 06, 2018 50.5 0.00 0.15
MNST 180706P00051000 P Jul 06, 2018 51.0 0.05 0.15
MNST 180706P00051500 P Jul 06, 2018 51.5 0.05 0.15
MNST 180706P00052000 P Jul 06, 2018 52.0 0.10 0.20
MNST 180706P00052500 P Jul 06, 2018 52.5 0.10 0.20
MNST 180706P00053000 P Jul 06, 2018 53.0 0.15 0.25
MNST 180706P00053500 P Jul 06, 2018 53.5 0.20 0.35
MNST 180706P00054000 P Jul 06, 2018 54.0 0.30 0.40
MNST 180706P00054500 P Jul 06, 2018 54.5 0.35 0.70
MNST 180706P00055000 P Jul 06, 2018 55.0 0.50 0.60
MNST 180706P00055500 P Jul 06, 2018 55.5 0.65 0.90
MNST 180706P00056000 P Jul 06, 2018 56.0 0.80 0.90
MNST 180706P00056500 P Jul 06, 2018 56.5 1.00 1.45
MNST 180706P00057000 P Jul 06, 2018 57.0 1.30 1.65
MNST 180706P00058000 P Jul 06, 2018 58.0 1.95 2.25
MNST 180706P00058500 P Jul 06, 2018 58.5 2.30 2.75
MNST 180706P00059000 P Jul 06, 2018 59.0 2.70 3.10
MNST 180706P00060000 P Jul 06, 2018 60.0 3.60 3.90
MNST 180713C00045000 C Jul 13, 2018 45.0 10.10 12.30
MNST 180713C00045500 C Jul 13, 2018 45.5 9.90 11.50
MNST 180713C00046000 C Jul 13, 2018 46.0 9.30 11.40
MNST 180713C00046500 C Jul 13, 2018 46.5 8.80 11.40
MNST 180713C00047000 C Jul 13, 2018 47.0 8.30 10.20
MNST 180713C00047500 C Jul 13, 2018 47.5 7.90 9.50
MNST 180713C00048000 C Jul 13, 2018 48.0 7.60 9.10
MNST 180713C00048500 C Jul 13, 2018 48.5 6.90 8.90
MNST 180713C00049000 C Jul 13, 2018 49.0 6.40 8.30
MNST 180713C00049500 C Jul 13, 2018 49.5 5.70 8.00
MNST 180713C00050000 C Jul 13, 2018 50.0 5.10 7.20
MNST 180713C00050500 C Jul 13, 2018 50.5 4.90 6.80
MNST 180713C00051000 C Jul 13, 2018 51.0 5.50 5.80
MNST 180713C00051500 C Jul 13, 2018 51.5 5.00 5.30
MNST 180713C00052000 C Jul 13, 2018 52.0 4.50 4.90
MNST 180713C00052500 C Jul 13, 2018 52.5 4.10 4.50
MNST 180713C00053000 C Jul 13, 2018 53.0 3.70 4.10
MNST 180713C00053500 C Jul 13, 2018 53.5 3.20 3.50
MNST 180713C00054000 C Jul 13, 2018 54.0 2.90 3.20
MNST 180713C00054500 C Jul 13, 2018 54.5 2.50 2.65
MNST 180713C00055000 C Jul 13, 2018 55.0 2.10 2.30
MNST 180713C00055500 C Jul 13, 2018 55.5 1.75 2.05
MNST 180713C00056000 C Jul 13, 2018 56.0 1.40 1.60
MNST 180713C00056500 C Jul 13, 2018 56.5 1.20 1.35
MNST 180713C00057000 C Jul 13, 2018 57.0 0.95 1.10
MNST 180713C00057500 C Jul 13, 2018 57.5 0.65 0.90
MNST 180713C00058000 C Jul 13, 2018 58.0 0.55 0.70
MNST 180713C00058500 C Jul 13, 2018 58.5 0.45 0.55
MNST 180713C00059000 C Jul 13, 2018 59.0 0.35 0.45
MNST 180713C00060000 C Jul 13, 2018 60.0 0.20 0.30
MNST 180713P00045000 P Jul 13, 2018 45.0 0.00 0.10
MNST 180713P00045500 P Jul 13, 2018 45.5 0.00 0.15
MNST 180713P00046000 P Jul 13, 2018 46.0 0.00 0.10
MNST 180713P00046500 P Jul 13, 2018 46.5 0.00 0.20
MNST 180713P00047000 P Jul 13, 2018 47.0 0.00 0.15
MNST 180713P00047500 P Jul 13, 2018 47.5 0.00 0.10
MNST 180713P00048000 P Jul 13, 2018 48.0 0.00 0.15
MNST 180713P00048500 P Jul 13, 2018 48.5 0.00 0.10
MNST 180713P00049000 P Jul 13, 2018 49.0 0.00 0.15
MNST 180713P00049500 P Jul 13, 2018 49.5 0.00 0.15
MNST 180713P00050000 P Jul 13, 2018 50.0 0.05 0.15
MNST 180713P00050500 P Jul 13, 2018 50.5 0.05 0.20
MNST 180713P00051000 P Jul 13, 2018 51.0 0.10 0.20
MNST 180713P00051500 P Jul 13, 2018 51.5 0.10 0.25
MNST 180713P00052000 P Jul 13, 2018 52.0 0.15 0.25
MNST 180713P00052500 P Jul 13, 2018 52.5 0.20 0.30
MNST 180713P00053000 P Jul 13, 2018 53.0 0.25 0.35
MNST 180713P00053500 P Jul 13, 2018 53.5 0.35 0.45
MNST 180713P00054000 P Jul 13, 2018 54.0 0.40 0.50
MNST 180713P00054500 P Jul 13, 2018 54.5 0.50 0.65
MNST 180713P00055000 P Jul 13, 2018 55.0 0.65 0.80
MNST 180713P00055500 P Jul 13, 2018 55.5 0.80 0.95
MNST 180713P00056000 P Jul 13, 2018 56.0 1.00 1.10
MNST 180713P00056500 P Jul 13, 2018 56.5 1.20 1.35
MNST 180713P00057000 P Jul 13, 2018 57.0 1.45 1.65
MNST 180713P00057500 P Jul 13, 2018 57.5 1.75 2.05
MNST 180713P00058000 P Jul 13, 2018 58.0 2.10 2.30
MNST 180713P00058500 P Jul 13, 2018 58.5 2.45 2.90
MNST 180713P00059000 P Jul 13, 2018 59.0 2.75 3.20
MNST 180713P00060000 P Jul 13, 2018 60.0 3.60 3.90
MNST 180720C00025000 C Jul 20, 2018 25.0 29.80 32.40
MNST 180720C00030000 C Jul 20, 2018 30.0 24.00 28.30
MNST 180720C00035000 C Jul 20, 2018 35.0 20.00 22.10
MNST 180720C00040000 C Jul 20, 2018 40.0 15.30 17.30
MNST 180720C00045000 C Jul 20, 2018 45.0 9.90 12.30
MNST 180720C00050000 C Jul 20, 2018 50.0 6.10 6.70
MNST 180720C00055000 C Jul 20, 2018 55.0 2.35 2.45
MNST 180720C00060000 C Jul 20, 2018 60.0 0.30 0.45
MNST 180720C00065000 C Jul 20, 2018 65.0 0.00 0.15
MNST 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
MNST 180720P00025000 P Jul 20, 2018 25.0 0.00 0.05
MNST 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
MNST 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
MNST 180720P00040000 P Jul 20, 2018 40.0 0.00 0.10
MNST 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
MNST 180720P00050000 P Jul 20, 2018 50.0 0.10 0.20
MNST 180720P00055000 P Jul 20, 2018 55.0 0.75 0.85
MNST 180720P00060000 P Jul 20, 2018 60.0 3.70 3.90
MNST 180720P00065000 P Jul 20, 2018 65.0 7.60 9.70
MNST 180720P00070000 P Jul 20, 2018 70.0 12.60 14.30
MNST 180727C00045000 C Jul 27, 2018 45.0 10.40 11.90
MNST 180727C00046000 C Jul 27, 2018 46.0 9.20 11.20
MNST 180727C00046500 C Jul 27, 2018 46.5 8.90 10.80
MNST 180727C00047000 C Jul 27, 2018 47.0 8.40 10.40
MNST 180727C00047500 C Jul 27, 2018 47.5 7.50 10.10
MNST 180727C00048000 C Jul 27, 2018 48.0 7.30 9.40
MNST 180727C00048500 C Jul 27, 2018 48.5 6.40 9.00
MNST 180727C00049000 C Jul 27, 2018 49.0 6.20 8.20
MNST 180727C00049500 C Jul 27, 2018 49.5 7.00 7.50
MNST 180727C00050000 C Jul 27, 2018 50.0 6.50 7.00
MNST 180727C00050500 C Jul 27, 2018 50.5 6.00 6.50
MNST 180727C00051000 C Jul 27, 2018 51.0 5.60 6.00
MNST 180727C00051500 C Jul 27, 2018 51.5 5.20 5.50
MNST 180727C00052000 C Jul 27, 2018 52.0 4.70 5.20
MNST 180727C00052500 C Jul 27, 2018 52.5 4.20 4.60
MNST 180727C00053000 C Jul 27, 2018 53.0 3.80 4.20
MNST 180727C00053500 C Jul 27, 2018 53.5 3.50 3.90
MNST 180727C00054000 C Jul 27, 2018 54.0 3.00 3.40
MNST 180727C00054500 C Jul 27, 2018 54.5 2.75 3.00
MNST 180727C00055000 C Jul 27, 2018 55.0 2.35 2.60
MNST 180727C00055500 C Jul 27, 2018 55.5 2.10 2.25
MNST 180727C00056000 C Jul 27, 2018 56.0 1.80 2.00
MNST 180727C00056500 C Jul 27, 2018 56.5 1.55 1.65
MNST 180727C00057000 C Jul 27, 2018 57.0 1.25 1.45
MNST 180727C00057500 C Jul 27, 2018 57.5 1.10 1.25
MNST 180727C00058000 C Jul 27, 2018 58.0 0.90 1.05
MNST 180727C00058500 C Jul 27, 2018 58.5 0.75 0.90
MNST 180727C00059000 C Jul 27, 2018 59.0 0.50 0.75
MNST 180727C00059500 C Jul 27, 2018 59.5 0.50 0.60
MNST 180727C00060000 C Jul 27, 2018 60.0 0.35 0.50
MNST 180727C00065000 C Jul 27, 2018 65.0 0.05 0.15
MNST 180727P00045000 P Jul 27, 2018 45.0 0.00 0.15
MNST 180727P00046000 P Jul 27, 2018 46.0 0.00 0.10
MNST 180727P00046500 P Jul 27, 2018 46.5 0.00 0.15
MNST 180727P00047000 P Jul 27, 2018 47.0 0.00 0.15
MNST 180727P00047500 P Jul 27, 2018 47.5 0.00 0.15
MNST 180727P00048000 P Jul 27, 2018 48.0 0.00 0.20
MNST 180727P00048500 P Jul 27, 2018 48.5 0.05 0.20
MNST 180727P00049000 P Jul 27, 2018 49.0 0.10 0.20
MNST 180727P00049500 P Jul 27, 2018 49.5 0.10 0.30
MNST 180727P00050000 P Jul 27, 2018 50.0 0.15 0.25
MNST 180727P00050500 P Jul 27, 2018 50.5 0.15 0.35
MNST 180727P00051000 P Jul 27, 2018 51.0 0.20 0.40
MNST 180727P00051500 P Jul 27, 2018 51.5 0.25 0.40
MNST 180727P00052000 P Jul 27, 2018 52.0 0.30 0.40
MNST 180727P00052500 P Jul 27, 2018 52.5 0.35 0.50
MNST 180727P00053000 P Jul 27, 2018 53.0 0.45 0.60
MNST 180727P00053500 P Jul 27, 2018 53.5 0.50 0.65
MNST 180727P00054000 P Jul 27, 2018 54.0 0.60 0.80
MNST 180727P00054500 P Jul 27, 2018 54.5 0.75 0.90
MNST 180727P00055000 P Jul 27, 2018 55.0 0.90 1.10
MNST 180727P00055500 P Jul 27, 2018 55.5 1.05 1.25
MNST 180727P00056000 P Jul 27, 2018 56.0 1.25 1.45
MNST 180727P00056500 P Jul 27, 2018 56.5 1.45 1.70
MNST 180727P00057000 P Jul 27, 2018 57.0 1.75 1.95
MNST 180727P00057500 P Jul 27, 2018 57.5 2.05 2.35
MNST 180727P00058000 P Jul 27, 2018 58.0 2.35 2.75
MNST 180727P00058500 P Jul 27, 2018 58.5 2.65 2.95
MNST 180727P00059000 P Jul 27, 2018 59.0 3.00 3.30
MNST 180727P00059500 P Jul 27, 2018 59.5 3.40 3.70
MNST 180727P00060000 P Jul 27, 2018 60.0 3.80 4.20
MNST 180727P00065000 P Jul 27, 2018 65.0 8.00 9.60
MNST 180921C00035000 C Sep 21, 2018 35.0 19.70 22.90
MNST 180921C00040000 C Sep 21, 2018 40.0 14.60 18.00
MNST 180921C00045000 C Sep 21, 2018 45.0 11.80 12.20
MNST 180921C00050000 C Sep 21, 2018 50.0 7.50 7.90
MNST 180921C00055000 C Sep 21, 2018 55.0 4.00 4.30
MNST 180921C00060000 C Sep 21, 2018 60.0 1.70 1.90
MNST 180921C00065000 C Sep 21, 2018 65.0 0.60 0.75
MNST 180921C00070000 C Sep 21, 2018 70.0 0.15 0.25
MNST 180921C00075000 C Sep 21, 2018 75.0 0.00 0.20
MNST 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
MNST 180921C00085000 C Sep 21, 2018 85.0 0.00 0.10
MNST 180921C00090000 C Sep 21, 2018 90.0 0.00 0.10
MNST 180921C00095000 C Sep 21, 2018 95.0 0.00 0.05
MNST 180921C00100000 C Sep 21, 2018 100.0 0.00 0.05
MNST 180921P00035000 P Sep 21, 2018 35.0 0.00 0.15
MNST 180921P00040000 P Sep 21, 2018 40.0 0.05 0.20
MNST 180921P00045000 P Sep 21, 2018 45.0 0.25 0.40
MNST 180921P00050000 P Sep 21, 2018 50.0 0.85 1.00
MNST 180921P00055000 P Sep 21, 2018 55.0 2.25 2.45
MNST 180921P00060000 P Sep 21, 2018 60.0 4.90 5.40
MNST 180921P00065000 P Sep 21, 2018 65.0 8.70 9.30
MNST 180921P00070000 P Sep 21, 2018 70.0 12.70 15.20
MNST 180921P00075000 P Sep 21, 2018 75.0 17.80 20.20
MNST 180921P00080000 P Sep 21, 2018 80.0 22.10 25.30
MNST 180921P00085000 P Sep 21, 2018 85.0 26.80 30.80
MNST 180921P00090000 P Sep 21, 2018 90.0 31.60 36.00
MNST 180921P00095000 P Sep 21, 2018 95.0 36.70 40.90
MNST 180921P00100000 P Sep 21, 2018 100.0 41.70 45.80
MNST 181221C00030000 C Dec 21, 2018 30.0 24.80 28.50
MNST 181221C00035000 C Dec 21, 2018 35.0 19.80 23.60
MNST 181221C00040000 C Dec 21, 2018 40.0 15.00 18.60
MNST 181221C00045000 C Dec 21, 2018 45.0 12.60 13.00
MNST 181221C00050000 C Dec 21, 2018 50.0 8.60 9.00
MNST 181221C00055000 C Dec 21, 2018 55.0 5.40 5.70
MNST 181221C00060000 C Dec 21, 2018 60.0 2.95 3.30
MNST 181221C00065000 C Dec 21, 2018 65.0 1.55 1.75
MNST 181221C00070000 C Dec 21, 2018 70.0 0.70 0.90
MNST 181221C00075000 C Dec 21, 2018 75.0 0.30 0.45
MNST 181221C00080000 C Dec 21, 2018 80.0 0.10 0.25
MNST 181221C00085000 C Dec 21, 2018 85.0 0.05 0.15
MNST 181221P00030000 P Dec 21, 2018 30.0 0.00 0.15
MNST 181221P00035000 P Dec 21, 2018 35.0 0.10 0.20
MNST 181221P00040000 P Dec 21, 2018 40.0 0.30 0.45
MNST 181221P00045000 P Dec 21, 2018 45.0 0.75 0.95
MNST 181221P00050000 P Dec 21, 2018 50.0 1.65 1.85
MNST 181221P00055000 P Dec 21, 2018 55.0 3.30 3.60
MNST 181221P00060000 P Dec 21, 2018 60.0 5.90 6.20
MNST 181221P00065000 P Dec 21, 2018 65.0 9.30 9.70
MNST 181221P00070000 P Dec 21, 2018 70.0 13.70 14.00
MNST 181221P00075000 P Dec 21, 2018 75.0 17.50 19.90
MNST 181221P00080000 P Dec 21, 2018 80.0 22.40 24.90
MNST 181221P00085000 P Dec 21, 2018 85.0 26.50 30.60
MNST 190118C00022500 C Jan 18, 2019 22.5 32.10 36.00
MNST 190118C00025000 C Jan 18, 2019 25.0 29.50 33.90
MNST 190118C00030000 C Jan 18, 2019 30.0 24.60 28.90
MNST 190118C00035000 C Jan 18, 2019 35.0 20.00 23.70
MNST 190118C00040000 C Jan 18, 2019 40.0 17.30 17.70
MNST 190118C00045000 C Jan 18, 2019 45.0 12.90 13.20
MNST 190118C00050000 C Jan 18, 2019 50.0 8.90 9.20
MNST 190118C00055000 C Jan 18, 2019 55.0 5.60 5.90
MNST 190118C00060000 C Jan 18, 2019 60.0 3.20 3.60
MNST 190118C00065000 C Jan 18, 2019 65.0 1.65 2.00
MNST 190118C00070000 C Jan 18, 2019 70.0 0.80 0.95
MNST 190118C00075000 C Jan 18, 2019 75.0 0.30 0.50
MNST 190118C00080000 C Jan 18, 2019 80.0 0.10 0.25
MNST 190118C00085000 C Jan 18, 2019 85.0 0.00 0.15
MNST 190118C00090000 C Jan 18, 2019 90.0 0.00 0.15
MNST 190118C00095000 C Jan 18, 2019 95.0 0.00 0.10
MNST 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
MNST 190118P00022500 P Jan 18, 2019 22.5 0.00 0.10
MNST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
MNST 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
MNST 190118P00035000 P Jan 18, 2019 35.0 0.15 0.30
MNST 190118P00040000 P Jan 18, 2019 40.0 0.35 0.55
MNST 190118P00045000 P Jan 18, 2019 45.0 0.90 1.15
MNST 190118P00050000 P Jan 18, 2019 50.0 1.85 2.05
MNST 190118P00055000 P Jan 18, 2019 55.0 3.40 3.80
MNST 190118P00060000 P Jan 18, 2019 60.0 6.00 6.30
MNST 190118P00065000 P Jan 18, 2019 65.0 9.40 10.00
MNST 190118P00070000 P Jan 18, 2019 70.0 13.70 14.20
MNST 190118P00075000 P Jan 18, 2019 75.0 17.40 20.90
MNST 190118P00080000 P Jan 18, 2019 80.0 22.70 25.50
MNST 190118P00085000 P Jan 18, 2019 85.0 26.80 30.70
MNST 190118P00090000 P Jan 18, 2019 90.0 31.80 35.80
MNST 190118P00095000 P Jan 18, 2019 95.0 36.70 41.00
MNST 190118P00100000 P Jan 18, 2019 100.0 41.70 45.80
MNST 200117C00025000 C Jan 17, 2020 25.0 30.00 35.00
MNST 200117C00030000 C Jan 17, 2020 30.0 25.60 30.50
MNST 200117C00035000 C Jan 17, 2020 35.0 22.70 25.60
MNST 200117C00040000 C Jan 17, 2020 40.0 18.50 20.30
MNST 200117C00045000 C Jan 17, 2020 45.0 14.60 16.70
MNST 200117C00050000 C Jan 17, 2020 50.0 11.10 13.30
MNST 200117C00055000 C Jan 17, 2020 55.0 8.00 11.50
MNST 200117C00060000 C Jan 17, 2020 60.0 6.30 8.00
MNST 200117C00065000 C Jan 17, 2020 65.0 4.70 6.10
MNST 200117C00070000 C Jan 17, 2020 70.0 3.50 4.10
MNST 200117C00075000 C Jan 17, 2020 75.0 2.15 3.00
MNST 200117C00080000 C Jan 17, 2020 80.0 1.10 2.20
MNST 200117C00085000 C Jan 17, 2020 85.0 0.60 1.70
MNST 200117C00090000 C Jan 17, 2020 90.0 0.40 1.25
MNST 200117C00095000 C Jan 17, 2020 95.0 0.25 0.85
MNST 200117C00100000 C Jan 17, 2020 100.0 0.30 0.85
MNST 200117P00025000 P Jan 17, 2020 25.0 0.05 0.90
MNST 200117P00030000 P Jan 17, 2020 30.0 0.45 0.90
MNST 200117P00035000 P Jan 17, 2020 35.0 0.80 1.35
MNST 200117P00040000 P Jan 17, 2020 40.0 1.45 1.90
MNST 200117P00045000 P Jan 17, 2020 45.0 2.45 3.20
MNST 200117P00050000 P Jan 17, 2020 50.0 3.40 4.80
MNST 200117P00055000 P Jan 17, 2020 55.0 5.60 6.80
MNST 200117P00060000 P Jan 17, 2020 60.0 8.10 9.30
MNST 200117P00065000 P Jan 17, 2020 65.0 10.50 12.90
MNST 200117P00070000 P Jan 17, 2020 70.0 14.80 16.10
MNST 200117P00075000 P Jan 17, 2020 75.0 18.40 20.40
MNST 200117P00080000 P Jan 17, 2020 80.0 23.10 24.80
MNST 200117P00085000 P Jan 17, 2020 85.0 26.50 31.40
MNST 200117P00090000 P Jan 17, 2020 90.0 31.80 36.10
MNST 200117P00095000 P Jan 17, 2020 95.0 36.70 41.30
MNST 200117P00100000 P Jan 17, 2020 100.0 41.30 45.80
OPRA data is delayed 15 minutes.