Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Mannkind Corporation (MNKD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 140419C00000500 C 04/19/14 0.5 5.55 6.15
MNKD 140419C00001000 C 04/19/14 1.0 5.05 5.65
MNKD 140419C00001500 C 04/19/14 1.5 4.60 5.10
MNKD 140419C00002000 C 04/19/14 2.0 4.20 4.30
MNKD 140419C00002500 C 04/19/14 2.5 3.60 4.10
MNKD 140419C00003000 C 04/19/14 3.0 3.20 3.25
MNKD 140419C00003500 C 04/19/14 3.5 2.65 3.05
MNKD 140419C00004000 C 04/19/14 4.0 2.21 2.34
MNKD 140419C00004500 C 04/19/14 4.5 1.68 2.00
MNKD 140419C00005000 C 04/19/14 5.0 1.20 1.29
MNKD 140419C00005500 C 04/19/14 5.5 0.68 0.84
MNKD 140419C00006000 C 04/19/14 6.0 0.23 0.25
MNKD 140419C00006500 C 04/19/14 6.5 0.00 0.03
MNKD 140419C00007000 C 04/19/14 7.0 0.00 0.01
MNKD 140419C00007500 C 04/19/14 7.5 0.00 0.03
MNKD 140419C00008000 C 04/19/14 8.0 0.00 0.01
MNKD 140419C00008500 C 04/19/14 8.5 0.00 0.07
MNKD 140419C00009000 C 04/19/14 9.0 0.00 0.01
MNKD 140419C00009500 C 04/19/14 9.5 0.00 0.07
MNKD 140419C00010000 C 04/19/14 10.0 0.00 0.01
MNKD 140419C00010500 C 04/19/14 10.5 0.00 0.07
MNKD 140419C00011000 C 04/19/14 11.0 0.00 0.01
MNKD 140419C00011500 C 04/19/14 11.5 0.00 0.08
MNKD 140419C00012000 C 04/19/14 12.0 0.00 0.01
MNKD 140419C00012500 C 04/19/14 12.5 0.00 0.08
MNKD 140419C00013000 C 04/19/14 13.0 0.00 0.01
MNKD 140419C00013500 C 04/19/14 13.5 0.00 0.08
MNKD 140419C00014000 C 04/19/14 14.0 0.00 0.08
MNKD 140419P00000500 P 04/19/14 0.5 0.00 0.08
MNKD 140419P00001000 P 04/19/14 1.0 0.00 0.01
MNKD 140419P00001500 P 04/19/14 1.5 0.00 0.07
MNKD 140419P00002000 P 04/19/14 2.0 0.00 0.01
MNKD 140419P00002500 P 04/19/14 2.5 0.00 0.06
MNKD 140419P00003000 P 04/19/14 3.0 0.00 0.01
MNKD 140419P00003500 P 04/19/14 3.5 0.00 0.06
MNKD 140419P00004000 P 04/19/14 4.0 0.00 0.01
MNKD 140419P00004500 P 04/19/14 4.5 0.00 0.08
MNKD 140419P00005000 P 04/19/14 5.0 0.00 0.01
MNKD 140419P00005500 P 04/19/14 5.5 0.00 0.02
MNKD 140419P00006000 P 04/19/14 6.0 0.00 0.01
MNKD 140419P00006500 P 04/19/14 6.5 0.23 0.30
MNKD 140419P00007000 P 04/19/14 7.0 0.71 0.80
MNKD 140419P00007500 P 04/19/14 7.5 1.02 1.32
MNKD 140419P00008000 P 04/19/14 8.0 1.71 1.79
MNKD 140419P00008500 P 04/19/14 8.5 2.00 2.34
MNKD 140419P00009000 P 04/19/14 9.0 2.55 2.80
MNKD 140419P00009500 P 04/19/14 9.5 2.98 3.40
MNKD 140419P00010000 P 04/19/14 10.0 3.55 3.85
MNKD 140419P00010500 P 04/19/14 10.5 3.90 4.40
MNKD 140419P00011000 P 04/19/14 11.0 4.45 4.85
MNKD 140419P00011500 P 04/19/14 11.5 4.90 5.40
MNKD 140419P00012000 P 04/19/14 12.0 5.60 5.90
MNKD 140419P00012500 P 04/19/14 12.5 5.85 6.45
MNKD 140419P00013000 P 04/19/14 13.0 6.60 6.90
MNKD 140419P00013500 P 04/19/14 13.5 6.90 7.45
MNKD 140419P00014000 P 04/19/14 14.0 7.35 7.95
MNKD 140425C00000500 C 04/25/14 0.5 5.55 6.15
MNKD 140425C00001000 C 04/25/14 1.0 5.05 5.65
MNKD 140425C00001500 C 04/25/14 1.5 4.60 5.10
MNKD 140425C00002000 C 04/25/14 2.0 4.10 4.60
MNKD 140425C00002500 C 04/25/14 2.5 3.60 4.10
MNKD 140425C00003000 C 04/25/14 3.0 3.10 3.60
MNKD 140425C00003500 C 04/25/14 3.5 2.65 3.05
MNKD 140425C00004000 C 04/25/14 4.0 2.16 2.54
MNKD 140425C00004500 C 04/25/14 4.5 1.68 2.01
MNKD 140425C00005000 C 04/25/14 5.0 1.19 1.51
MNKD 140425C00005500 C 04/25/14 5.5 0.73 1.03
MNKD 140425C00006000 C 04/25/14 6.0 0.38 0.43
MNKD 140425C00006500 C 04/25/14 6.5 0.13 0.15
MNKD 140425C00007000 C 04/25/14 7.0 0.05 0.07
MNKD 140425C00007500 C 04/25/14 7.5 0.00 0.07
MNKD 140425C00008000 C 04/25/14 8.0 0.00 0.04
MNKD 140425C00008500 C 04/25/14 8.5 0.00 0.08
MNKD 140425C00009000 C 04/25/14 9.0 0.00 0.04
MNKD 140425C00009500 C 04/25/14 9.5 0.00 0.05
MNKD 140425C00010000 C 04/25/14 10.0 0.00 0.05
MNKD 140425C00010500 C 04/25/14 10.5 0.00 0.17
MNKD 140425C00011000 C 04/25/14 11.0 0.00 0.05
MNKD 140425C00011500 C 04/25/14 11.5 0.00 0.17
MNKD 140425C00012000 C 04/25/14 12.0 0.00 0.05
MNKD 140425C00012500 C 04/25/14 12.5 0.00 0.05
MNKD 140425P00000500 P 04/25/14 0.5 0.00 0.18
MNKD 140425P00001000 P 04/25/14 1.0 0.00 0.02
MNKD 140425P00001500 P 04/25/14 1.5 0.00 0.17
MNKD 140425P00002000 P 04/25/14 2.0 0.00 0.04
MNKD 140425P00002500 P 04/25/14 2.5 0.01 0.02
MNKD 140425P00003000 P 04/25/14 3.0 0.00 0.04
MNKD 140425P00003500 P 04/25/14 3.5 0.00 0.18
MNKD 140425P00004000 P 04/25/14 4.0 0.00 0.05
MNKD 140425P00004500 P 04/25/14 4.5 0.00 0.05
MNKD 140425P00005000 P 04/25/14 5.0 0.00 0.04
MNKD 140425P00005500 P 04/25/14 5.5 0.01 0.09
MNKD 140425P00006000 P 04/25/14 6.0 0.14 0.17
MNKD 140425P00006500 P 04/25/14 6.5 0.33 0.46
MNKD 140425P00007000 P 04/25/14 7.0 0.62 0.86
MNKD 140425P00007500 P 04/25/14 7.5 1.03 1.37
MNKD 140425P00008000 P 04/25/14 8.0 1.52 1.87
MNKD 140425P00008500 P 04/25/14 8.5 2.02 2.40
MNKD 140425P00009000 P 04/25/14 9.0 2.47 2.86
MNKD 140425P00009500 P 04/25/14 9.5 2.99 3.40
MNKD 140425P00010000 P 04/25/14 10.0 3.45 3.90
MNKD 140425P00010500 P 04/25/14 10.5 3.90 4.40
MNKD 140425P00011000 P 04/25/14 11.0 4.45 4.90
MNKD 140425P00011500 P 04/25/14 11.5 4.95 5.40
MNKD 140425P00012000 P 04/25/14 12.0 5.55 5.85
MNKD 140425P00012500 P 04/25/14 12.5 6.05 6.35
MNKD 140502C00000500 C 05/02/14 0.5 5.55 6.15
MNKD 140502C00001000 C 05/02/14 1.0 5.05 5.65
MNKD 140502C00001500 C 05/02/14 1.5 4.60 5.10
MNKD 140502C00002000 C 05/02/14 2.0 4.10 4.60
MNKD 140502C00002500 C 05/02/14 2.5 3.60 4.10
MNKD 140502C00003000 C 05/02/14 3.0 3.10 3.60
MNKD 140502C00003500 C 05/02/14 3.5 2.64 3.05
MNKD 140502C00004000 C 05/02/14 4.0 2.16 2.55
MNKD 140502C00004500 C 05/02/14 4.5 1.69 2.01
MNKD 140502C00005000 C 05/02/14 5.0 1.23 1.54
MNKD 140502C00005500 C 05/02/14 5.5 0.80 1.09
MNKD 140502C00006000 C 05/02/14 6.0 0.45 0.53
MNKD 140502C00006500 C 05/02/14 6.5 0.21 0.32
MNKD 140502C00007000 C 05/02/14 7.0 0.09 0.13
MNKD 140502C00007500 C 05/02/14 7.5 0.04 0.12
MNKD 140502C00008000 C 05/02/14 8.0 0.00 0.19
MNKD 140502C00008500 C 05/02/14 8.5 0.00 0.19
MNKD 140502C00009000 C 05/02/14 9.0 0.00 0.14
MNKD 140502C00009500 C 05/02/14 9.5 0.00 0.14
MNKD 140502C00010000 C 05/02/14 10.0 0.00 0.04
MNKD 140502C00010500 C 05/02/14 10.5 0.00 0.05
MNKD 140502C00011000 C 05/02/14 11.0 0.00 0.05
MNKD 140502P00000500 P 05/02/14 0.5 0.00 0.25
MNKD 140502P00001000 P 05/02/14 1.0 0.00 0.25
MNKD 140502P00001500 P 05/02/14 1.5 0.00 0.26
MNKD 140502P00002000 P 05/02/14 2.0 0.00 0.06
MNKD 140502P00002500 P 05/02/14 2.5 0.00 0.06
MNKD 140502P00003000 P 05/02/14 3.0 0.00 0.06
MNKD 140502P00003500 P 05/02/14 3.5 0.00 0.25
MNKD 140502P00004000 P 05/02/14 4.0 0.00 0.08
MNKD 140502P00004500 P 05/02/14 4.5 0.00 0.09
MNKD 140502P00005000 P 05/02/14 5.0 0.03 0.09
MNKD 140502P00005500 P 05/02/14 5.5 0.07 0.10
MNKD 140502P00006000 P 05/02/14 6.0 0.22 0.30
MNKD 140502P00006500 P 05/02/14 6.5 0.46 0.57
MNKD 140502P00007000 P 05/02/14 7.0 0.75 0.96
MNKD 140502P00007500 P 05/02/14 7.5 1.11 1.41
MNKD 140502P00008000 P 05/02/14 8.0 1.56 1.89
MNKD 140502P00008500 P 05/02/14 8.5 2.01 2.42
MNKD 140502P00009000 P 05/02/14 9.0 2.50 2.89
MNKD 140502P00009500 P 05/02/14 9.5 2.97 3.40
MNKD 140502P00010000 P 05/02/14 10.0 3.45 3.90
MNKD 140502P00010500 P 05/02/14 10.5 3.95 4.40
MNKD 140502P00011000 P 05/02/14 11.0 4.45 4.90
MNKD 140509C00000500 C 05/09/14 0.5 5.55 6.15
MNKD 140509C00001000 C 05/09/14 1.0 5.05 5.65
MNKD 140509C00001500 C 05/09/14 1.5 4.60 5.10
MNKD 140509C00002000 C 05/09/14 2.0 4.10 4.60
MNKD 140509C00002500 C 05/09/14 2.5 3.60 4.10
MNKD 140509C00003000 C 05/09/14 3.0 3.10 3.60
MNKD 140509C00003500 C 05/09/14 3.5 2.64 3.05
MNKD 140509C00004000 C 05/09/14 4.0 2.19 2.55
MNKD 140509C00004500 C 05/09/14 4.5 1.70 2.06
MNKD 140509C00005000 C 05/09/14 5.0 1.26 1.59
MNKD 140509C00005500 C 05/09/14 5.5 0.86 1.13
MNKD 140509C00006000 C 05/09/14 6.0 0.52 0.67
MNKD 140509C00006500 C 05/09/14 6.5 0.30 0.40
MNKD 140509C00007000 C 05/09/14 7.0 0.13 0.26
MNKD 140509C00007500 C 05/09/14 7.5 0.06 0.16
MNKD 140509C00008000 C 05/09/14 8.0 0.01 0.10
MNKD 140509C00008500 C 05/09/14 8.5 0.00 0.17
MNKD 140509C00009000 C 05/09/14 9.0 0.00 0.01
MNKD 140509C00009500 C 05/09/14 9.5 0.00 0.12
MNKD 140509C00010000 C 05/09/14 10.0 0.00 0.08
MNKD 140509C00010500 C 05/09/14 10.5 0.00 0.07
MNKD 140509P00000500 P 05/09/14 0.5 0.00 0.25
MNKD 140509P00001000 P 05/09/14 1.0 0.00 0.25
MNKD 140509P00001500 P 05/09/14 1.5 0.00 0.26
MNKD 140509P00002000 P 05/09/14 2.0 0.00 0.26
MNKD 140509P00002500 P 05/09/14 2.5 0.00 0.26
MNKD 140509P00003000 P 05/09/14 3.0 0.00 0.25
MNKD 140509P00003500 P 05/09/14 3.5 0.00 0.10
MNKD 140509P00004000 P 05/09/14 4.0 0.00 0.26
MNKD 140509P00004500 P 05/09/14 4.5 0.01 0.16
MNKD 140509P00005000 P 05/09/14 5.0 0.04 0.18
MNKD 140509P00005500 P 05/09/14 5.5 0.13 0.25
MNKD 140509P00006000 P 05/09/14 6.0 0.30 0.40
MNKD 140509P00006500 P 05/09/14 6.5 0.54 0.69
MNKD 140509P00007000 P 05/09/14 7.0 0.85 1.04
MNKD 140509P00007500 P 05/09/14 7.5 1.18 1.40
MNKD 140509P00008000 P 05/09/14 8.0 1.60 1.93
MNKD 140509P00008500 P 05/09/14 8.5 2.02 2.45
MNKD 140509P00009000 P 05/09/14 9.0 2.50 2.95
MNKD 140509P00009500 P 05/09/14 9.5 2.99 3.45
MNKD 140509P00010000 P 05/09/14 10.0 3.45 3.95
MNKD 140509P00010500 P 05/09/14 10.5 3.95 4.45
MNKD 140517C00000500 C 05/17/14 0.5 5.60 6.10
MNKD 140517C00001000 C 05/17/14 1.0 5.10 5.60
MNKD 140517C00001500 C 05/17/14 1.5 4.65 5.05
MNKD 140517C00002000 C 05/17/14 2.0 4.20 4.35
MNKD 140517C00002500 C 05/17/14 2.5 3.65 4.05
MNKD 140517C00003000 C 05/17/14 3.0 3.20 3.50
MNKD 140517C00003500 C 05/17/14 3.5 2.69 3.05
MNKD 140517C00004000 C 05/17/14 4.0 2.22 2.50
MNKD 140517C00004500 C 05/17/14 4.5 1.75 2.04
MNKD 140517C00005000 C 05/17/14 5.0 1.32 1.56
MNKD 140517C00005500 C 05/17/14 5.5 0.92 1.03
MNKD 140517C00006000 C 05/17/14 6.0 0.60 0.66
MNKD 140517C00007000 C 05/17/14 7.0 0.22 0.26
MNKD 140517C00008000 C 05/17/14 8.0 0.10 0.14
MNKD 140517C00009000 C 05/17/14 9.0 0.05 0.12
MNKD 140517C00010000 C 05/17/14 10.0 0.01 0.06
MNKD 140517C00011000 C 05/17/14 11.0 0.02 0.09
MNKD 140517C00012000 C 05/17/14 12.0 0.00 0.05
MNKD 140517C00013000 C 05/17/14 13.0 0.00 0.05
MNKD 140517P00000500 P 05/17/14 0.5 0.00 0.18
MNKD 140517P00001000 P 05/17/14 1.0 0.00 0.07
MNKD 140517P00001500 P 05/17/14 1.5 0.00 0.20
MNKD 140517P00002000 P 05/17/14 2.0 0.00 0.02
MNKD 140517P00002500 P 05/17/14 2.5 0.00 0.21
MNKD 140517P00003000 P 05/17/14 3.0 0.00 0.07
MNKD 140517P00003500 P 05/17/14 3.5 0.00 0.10
MNKD 140517P00004000 P 05/17/14 4.0 0.05 0.11
MNKD 140517P00004500 P 05/17/14 4.5 0.03 0.13
MNKD 140517P00005000 P 05/17/14 5.0 0.11 0.16
MNKD 140517P00005500 P 05/17/14 5.5 0.21 0.25
MNKD 140517P00006000 P 05/17/14 6.0 0.40 0.43
MNKD 140517P00007000 P 05/17/14 7.0 1.00 1.08
MNKD 140517P00008000 P 05/17/14 8.0 1.74 1.94
MNKD 140517P00009000 P 05/17/14 9.0 2.66 2.89
MNKD 140517P00010000 P 05/17/14 10.0 3.65 3.90
MNKD 140517P00011000 P 05/17/14 11.0 4.60 4.90
MNKD 140517P00012000 P 05/17/14 12.0 5.60 5.90
MNKD 140517P00013000 P 05/17/14 13.0 6.60 6.85
MNKD 140523C00000500 C 05/23/14 0.5 5.55 6.15
MNKD 140523C00001000 C 05/23/14 1.0 5.05 5.65
MNKD 140523C00001500 C 05/23/14 1.5 4.60 5.10
MNKD 140523C00002000 C 05/23/14 2.0 4.15 4.60
MNKD 140523C00002500 C 05/23/14 2.5 3.65 4.10
MNKD 140523C00003000 C 05/23/14 3.0 3.15 3.60
MNKD 140523C00003500 C 05/23/14 3.5 2.66 3.05
MNKD 140523C00004000 C 05/23/14 4.0 2.18 2.57
MNKD 140523C00004500 C 05/23/14 4.5 1.74 2.09
MNKD 140523C00005000 C 05/23/14 5.0 1.35 1.65
MNKD 140523C00005500 C 05/23/14 5.5 0.95 1.24
MNKD 140523C00006000 C 05/23/14 6.0 0.65 0.82
MNKD 140523C00006500 C 05/23/14 6.5 0.43 0.57
MNKD 140523C00007000 C 05/23/14 7.0 0.30 0.40
MNKD 140523C00007500 C 05/23/14 7.5 0.17 0.30
MNKD 140523C00008000 C 05/23/14 8.0 0.09 0.24
MNKD 140523C00008500 C 05/23/14 8.5 0.03 0.20
MNKD 140523P00000500 P 05/23/14 0.5 0.00 0.25
MNKD 140523P00001000 P 05/23/14 1.0 0.00 0.25
MNKD 140523P00001500 P 05/23/14 1.5 0.00 0.25
MNKD 140523P00002000 P 05/23/14 2.0 0.00 0.25
MNKD 140523P00002500 P 05/23/14 2.5 0.00 0.25
MNKD 140523P00003000 P 05/23/14 3.0 0.00 0.25
MNKD 140523P00003500 P 05/23/14 3.5 0.00 0.25
MNKD 140523P00004000 P 05/23/14 4.0 0.00 0.25
MNKD 140523P00004500 P 05/23/14 4.5 0.06 0.23
MNKD 140523P00005000 P 05/23/14 5.0 0.13 0.29
MNKD 140523P00005500 P 05/23/14 5.5 0.26 0.39
MNKD 140523P00006000 P 05/23/14 6.0 0.44 0.60
MNKD 140523P00006500 P 05/23/14 6.5 0.70 0.85
MNKD 140523P00007000 P 05/23/14 7.0 1.01 1.20
MNKD 140523P00007500 P 05/23/14 7.5 1.34 1.62
MNKD 140523P00008000 P 05/23/14 8.0 1.74 2.05
MNKD 140523P00008500 P 05/23/14 8.5 2.12 2.51
MNKD 140530C00000500 C 05/30/14 0.5 5.60 6.15
MNKD 140530C00001000 C 05/30/14 1.0 5.10 5.65
MNKD 140530C00001500 C 05/30/14 1.5 4.65 5.10
MNKD 140530C00002000 C 05/30/14 2.0 4.15 4.60
MNKD 140530C00002500 C 05/30/14 2.5 3.65 4.10
MNKD 140530C00003000 C 05/30/14 3.0 3.15 3.60
MNKD 140530C00003500 C 05/30/14 3.5 2.67 3.05
MNKD 140530C00004000 C 05/30/14 4.0 2.20 2.58
MNKD 140530C00004500 C 05/30/14 4.5 1.77 2.11
MNKD 140530C00005000 C 05/30/14 5.0 1.36 1.69
MNKD 140530C00005500 C 05/30/14 5.5 1.01 1.28
MNKD 140530C00006000 C 05/30/14 6.0 0.71 0.88
MNKD 140530C00006500 C 05/30/14 6.5 0.48 0.55
MNKD 140530C00007000 C 05/30/14 7.0 0.32 0.38
MNKD 140530C00007500 C 05/30/14 7.5 0.19 0.33
MNKD 140530C00008000 C 05/30/14 8.0 0.08 0.24
MNKD 140530C00008500 C 05/30/14 8.5 0.04 0.20
MNKD 140530C00009000 C 05/30/14 9.0 0.04 0.17
MNKD 140530C00009500 C 05/30/14 9.5 0.00 0.25
MNKD 140530C00010000 C 05/30/14 10.0 0.00 0.25
MNKD 140530C00010500 C 05/30/14 10.5 0.00 0.25
MNKD 140530C00011000 C 05/30/14 11.0 0.00 0.25
MNKD 140530C00011500 C 05/30/14 11.5 0.00 0.25
MNKD 140530C00012000 C 05/30/14 12.0 0.00 0.23
MNKD 140530C00012500 C 05/30/14 12.5 0.00 0.25
MNKD 140530C00013000 C 05/30/14 13.0 0.00 0.25
MNKD 140530C00013500 C 05/30/14 13.5 0.00 0.25
MNKD 140530P00000500 P 05/30/14 0.5 0.00 0.25
MNKD 140530P00001000 P 05/30/14 1.0 0.00 0.25
MNKD 140530P00001500 P 05/30/14 1.5 0.00 0.25
MNKD 140530P00002000 P 05/30/14 2.0 0.00 0.25
MNKD 140530P00002500 P 05/30/14 2.5 0.00 0.25
MNKD 140530P00003000 P 05/30/14 3.0 0.00 0.25
MNKD 140530P00003500 P 05/30/14 3.5 0.00 0.25
MNKD 140530P00004000 P 05/30/14 4.0 0.00 0.25
MNKD 140530P00004500 P 05/30/14 4.5 0.06 0.24
MNKD 140530P00005000 P 05/30/14 5.0 0.17 0.31
MNKD 140530P00005500 P 05/30/14 5.5 0.31 0.47
MNKD 140530P00006000 P 05/30/14 6.0 0.50 0.66
MNKD 140530P00006500 P 05/30/14 6.5 0.75 0.92
MNKD 140530P00007000 P 05/30/14 7.0 1.07 1.25
MNKD 140530P00007500 P 05/30/14 7.5 1.43 1.62
MNKD 140530P00008000 P 05/30/14 8.0 1.77 2.09
MNKD 140530P00008500 P 05/30/14 8.5 2.15 2.54
MNKD 140530P00009000 P 05/30/14 9.0 2.60 3.05
MNKD 140530P00009500 P 05/30/14 9.5 3.05 3.50
MNKD 140530P00010000 P 05/30/14 10.0 3.50 4.00
MNKD 140530P00010500 P 05/30/14 10.5 4.00 4.50
MNKD 140530P00011000 P 05/30/14 11.0 4.50 5.00
MNKD 140530P00011500 P 05/30/14 11.5 4.95 5.50
MNKD 140530P00012000 P 05/30/14 12.0 5.40 6.00
MNKD 140530P00012500 P 05/30/14 12.5 5.90 6.50
MNKD 140530P00013000 P 05/30/14 13.0 6.40 7.00
MNKD 140530P00013500 P 05/30/14 13.5 6.90 7.50
MNKD 140621C00000500 C 06/21/14 0.5 5.60 6.10
MNKD 140621C00001000 C 06/21/14 1.0 5.10 5.60
MNKD 140621C00001500 C 06/21/14 1.5 4.65 5.05
MNKD 140621C00002000 C 06/21/14 2.0 4.15 4.55
MNKD 140621C00002500 C 06/21/14 2.5 3.65 4.05
MNKD 140621C00003000 C 06/21/14 3.0 3.20 3.50
MNKD 140621C00003500 C 06/21/14 3.5 2.70 3.10
MNKD 140621C00004000 C 06/21/14 4.0 2.30 2.56
MNKD 140621C00004500 C 06/21/14 4.5 1.90 2.15
MNKD 140621C00005000 C 06/21/14 5.0 1.52 1.73
MNKD 140621C00005500 C 06/21/14 5.5 1.20 1.30
MNKD 140621C00006000 C 06/21/14 6.0 0.95 1.01
MNKD 140621C00007000 C 06/21/14 7.0 0.55 0.57
MNKD 140621C00008000 C 06/21/14 8.0 0.28 0.33
MNKD 140621C00009000 C 06/21/14 9.0 0.16 0.18
MNKD 140621C00010000 C 06/21/14 10.0 0.09 0.15
MNKD 140621C00011000 C 06/21/14 11.0 0.03 0.13
MNKD 140621C00012000 C 06/21/14 12.0 0.02 0.09
MNKD 140621C00013000 C 06/21/14 13.0 0.01 0.05
MNKD 140621P00000500 P 06/21/14 0.5 0.00 0.23
MNKD 140621P00001000 P 06/21/14 1.0 0.00 0.24
MNKD 140621P00001500 P 06/21/14 1.5 0.00 0.25
MNKD 140621P00002000 P 06/21/14 2.0 0.00 0.08
MNKD 140621P00002500 P 06/21/14 2.5 0.00 0.25
MNKD 140621P00003000 P 06/21/14 3.0 0.02 0.12
MNKD 140621P00003500 P 06/21/14 3.5 0.06 0.16
MNKD 140621P00004000 P 06/21/14 4.0 0.13 0.20
MNKD 140621P00004500 P 06/21/14 4.5 0.24 0.29
MNKD 140621P00005000 P 06/21/14 5.0 0.37 0.41
MNKD 140621P00005500 P 06/21/14 5.5 0.55 0.57
MNKD 140621P00006000 P 06/21/14 6.0 0.79 0.81
MNKD 140621P00007000 P 06/21/14 7.0 1.37 1.41
MNKD 140621P00008000 P 06/21/14 8.0 2.11 2.19
MNKD 140621P00009000 P 06/21/14 9.0 2.86 3.10
MNKD 140621P00010000 P 06/21/14 10.0 3.75 4.00
MNKD 140621P00011000 P 06/21/14 11.0 4.65 5.00
MNKD 140621P00012000 P 06/21/14 12.0 5.70 5.95
MNKD 140621P00013000 P 06/21/14 13.0 6.55 7.00
MNKD 140719C00001000 C 07/19/14 1.0 5.05 5.65
MNKD 140719C00002000 C 07/19/14 2.0 4.15 4.60
MNKD 140719C00003000 C 07/19/14 3.0 3.30 3.75
MNKD 140719C00004000 C 07/19/14 4.0 2.56 2.95
MNKD 140719C00005000 C 07/19/14 5.0 1.99 2.25
MNKD 140719C00006000 C 07/19/14 6.0 1.50 1.60
MNKD 140719C00007000 C 07/19/14 7.0 1.12 1.22
MNKD 140719C00008000 C 07/19/14 8.0 0.85 0.90
MNKD 140719C00009000 C 07/19/14 9.0 0.60 0.65
MNKD 140719C00010000 C 07/19/14 10.0 0.45 0.55
MNKD 140719C00011000 C 07/19/14 11.0 0.34 0.43
MNKD 140719C00012000 C 07/19/14 12.0 0.22 0.35
MNKD 140719P00001000 P 07/19/14 1.0 0.00 0.25
MNKD 140719P00002000 P 07/19/14 2.0 0.02 0.22
MNKD 140719P00003000 P 07/19/14 3.0 0.18 0.40
MNKD 140719P00004000 P 07/19/14 4.0 0.50 0.55
MNKD 140719P00005000 P 07/19/14 5.0 0.86 0.91
MNKD 140719P00006000 P 07/19/14 6.0 1.36 1.42
MNKD 140719P00007000 P 07/19/14 7.0 1.98 2.08
MNKD 140719P00008000 P 07/19/14 8.0 2.67 2.83
MNKD 140719P00009000 P 07/19/14 9.0 3.40 3.60
MNKD 140719P00010000 P 07/19/14 10.0 4.25 4.45
MNKD 140719P00011000 P 07/19/14 11.0 5.00 5.40
MNKD 140719P00012000 P 07/19/14 12.0 6.00 6.35
MNKD 140816C00000500 C 08/16/14 0.5 5.55 6.15
MNKD 140816C00001000 C 08/16/14 1.0 5.05 5.65
MNKD 140816C00001500 C 08/16/14 1.5 4.70 5.00
MNKD 140816C00002000 C 08/16/14 2.0 4.25 4.40
MNKD 140816C00002500 C 08/16/14 2.5 3.75 4.00
MNKD 140816C00003000 C 08/16/14 3.0 3.40 3.70
MNKD 140816C00003500 C 08/16/14 3.5 3.00 3.35
MNKD 140816C00004000 C 08/16/14 4.0 2.70 2.86
MNKD 140816C00004500 C 08/16/14 4.5 2.39 2.62
MNKD 140816C00005000 C 08/16/14 5.0 2.13 2.31
MNKD 140816C00005500 C 08/16/14 5.5 1.87 1.96
MNKD 140816C00006000 C 08/16/14 6.0 1.65 1.74
MNKD 140816C00007000 C 08/16/14 7.0 1.27 1.36
MNKD 140816C00008000 C 08/16/14 8.0 1.00 1.06
MNKD 140816C00009000 C 08/16/14 9.0 0.76 0.85
MNKD 140816C00010000 C 08/16/14 10.0 0.59 0.68
MNKD 140816C00011000 C 08/16/14 11.0 0.46 0.55
MNKD 140816C00012000 C 08/16/14 12.0 0.36 0.45
MNKD 140816C00013000 C 08/16/14 13.0 0.29 0.36
MNKD 140816P00000500 P 08/16/14 0.5 0.00 0.25
MNKD 140816P00001000 P 08/16/14 1.0 0.00 0.25
MNKD 140816P00001500 P 08/16/14 1.5 0.05 0.25
MNKD 140816P00002000 P 08/16/14 2.0 0.11 0.17
MNKD 140816P00002500 P 08/16/14 2.5 0.12 0.34
MNKD 140816P00003000 P 08/16/14 3.0 0.29 0.42
MNKD 140816P00003500 P 08/16/14 3.5 0.43 0.48
MNKD 140816P00004000 P 08/16/14 4.0 0.63 0.68
MNKD 140816P00004500 P 08/16/14 4.5 0.80 0.87
MNKD 140816P00005000 P 08/16/14 5.0 1.02 1.10
MNKD 140816P00005500 P 08/16/14 5.5 1.28 1.33
MNKD 140816P00006000 P 08/16/14 6.0 1.55 1.61
MNKD 140816P00007000 P 08/16/14 7.0 2.19 2.25
MNKD 140816P00008000 P 08/16/14 8.0 2.88 2.98
MNKD 140816P00009000 P 08/16/14 9.0 3.65 3.75
MNKD 140816P00010000 P 08/16/14 10.0 4.45 4.60
MNKD 140816P00011000 P 08/16/14 11.0 5.35 5.50
MNKD 140816P00012000 P 08/16/14 12.0 6.05 6.50
MNKD 140816P00013000 P 08/16/14 13.0 6.95 7.40
MNKD 141122C00000500 C 11/22/14 0.5 5.65 6.00
MNKD 141122C00001000 C 11/22/14 1.0 5.15 5.50
MNKD 141122C00001500 C 11/22/14 1.5 4.70 5.00
MNKD 141122C00002000 C 11/22/14 2.0 4.25 4.55
MNKD 141122C00002500 C 11/22/14 2.5 3.80 4.05
MNKD 141122C00003000 C 11/22/14 3.0 3.45 3.70
MNKD 141122C00003500 C 11/22/14 3.5 3.10 3.40
MNKD 141122C00004000 C 11/22/14 4.0 2.83 3.10
MNKD 141122C00004500 C 11/22/14 4.5 2.55 2.81
MNKD 141122C00005000 C 11/22/14 5.0 2.35 2.52
MNKD 141122C00005500 C 11/22/14 5.5 2.08 2.22
MNKD 141122C00006000 C 11/22/14 6.0 1.90 2.01
MNKD 141122C00007000 C 11/22/14 7.0 1.56 1.66
MNKD 141122C00008000 C 11/22/14 8.0 1.27 1.36
MNKD 141122C00009000 C 11/22/14 9.0 1.06 1.15
MNKD 141122C00010000 C 11/22/14 10.0 0.89 0.96
MNKD 141122C00011000 C 11/22/14 11.0 0.72 0.82
MNKD 141122C00012000 C 11/22/14 12.0 0.63 0.69
MNKD 141122P00000500 P 11/22/14 0.5 0.00 0.11
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.15
MNKD 141122P00001500 P 11/22/14 1.5 0.05 0.21
MNKD 141122P00002000 P 11/22/14 2.0 0.14 0.30
MNKD 141122P00002500 P 11/22/14 2.5 0.24 0.40
MNKD 141122P00003000 P 11/22/14 3.0 0.40 0.54
MNKD 141122P00003500 P 11/22/14 3.5 0.59 0.71
MNKD 141122P00004000 P 11/22/14 4.0 0.79 0.90
MNKD 141122P00004500 P 11/22/14 4.5 1.03 1.14
MNKD 141122P00005000 P 11/22/14 5.0 1.29 1.39
MNKD 141122P00005500 P 11/22/14 5.5 1.58 1.67
MNKD 141122P00006000 P 11/22/14 6.0 1.88 1.97
MNKD 141122P00007000 P 11/22/14 7.0 2.55 2.65
MNKD 141122P00008000 P 11/22/14 8.0 3.25 3.35
MNKD 141122P00009000 P 11/22/14 9.0 4.05 4.15
MNKD 141122P00010000 P 11/22/14 10.0 4.85 4.95
MNKD 141122P00011000 P 11/22/14 11.0 5.70 5.85
MNKD 141122P00012000 P 11/22/14 12.0 6.55 6.70
MNKD 150117C00000500 C 01/17/15 0.5 5.65 6.00
MNKD 150117C00001000 C 01/17/15 1.0 5.15 5.50
MNKD 150117C00001500 C 01/17/15 1.5 4.70 5.00
MNKD 150117C00002000 C 01/17/15 2.0 4.30 4.40
MNKD 150117C00002500 C 01/17/15 2.5 3.95 4.00
MNKD 150117C00003000 C 01/17/15 3.0 3.55 3.65
MNKD 150117C00003500 C 01/17/15 3.5 3.20 3.35
MNKD 150117C00004000 C 01/17/15 4.0 2.90 3.00
MNKD 150117C00004500 C 01/17/15 4.5 2.65 2.74
MNKD 150117C00005000 C 01/17/15 5.0 2.45 2.46
MNKD 150117C00005500 C 01/17/15 5.5 2.23 2.30
MNKD 150117C00007000 C 01/17/15 7.0 1.68 1.71
MNKD 150117C00010000 C 01/17/15 10.0 1.04 1.07
MNKD 150117C00012000 C 01/17/15 12.0 0.72 0.80
MNKD 150117C00015000 C 01/17/15 15.0 0.49 0.51
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.13
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.18
MNKD 150117P00001500 P 01/17/15 1.5 0.07 0.24
MNKD 150117P00002000 P 01/17/15 2.0 0.21 0.35
MNKD 150117P00002500 P 01/17/15 2.5 0.36 0.44
MNKD 150117P00003000 P 01/17/15 3.0 0.52 0.60
MNKD 150117P00003500 P 01/17/15 3.5 0.69 0.78
MNKD 150117P00004000 P 01/17/15 4.0 0.93 1.01
MNKD 150117P00004500 P 01/17/15 4.5 1.17 1.25
MNKD 150117P00005000 P 01/17/15 5.0 1.47 1.52
MNKD 150117P00005500 P 01/17/15 5.5 1.75 1.82
MNKD 150117P00007000 P 01/17/15 7.0 2.74 2.80
MNKD 150117P00010000 P 01/17/15 10.0 5.05 5.20
MNKD 150117P00012000 P 01/17/15 12.0 6.75 6.90
MNKD 150117P00015000 P 01/17/15 15.0 9.55 9.65
MNKD 160115C00000500 C 01/15/16 0.5 5.65 6.05
MNKD 160115C00001000 C 01/15/16 1.0 5.15 5.55
MNKD 160115C00001500 C 01/15/16 1.5 4.70 5.10
MNKD 160115C00002000 C 01/15/16 2.0 4.35 4.65
MNKD 160115C00002500 C 01/15/16 2.5 4.10 4.25
MNKD 160115C00003000 C 01/15/16 3.0 3.75 3.95
MNKD 160115C00003500 C 01/15/16 3.5 3.50 3.90
MNKD 160115C00004000 C 01/15/16 4.0 3.30 3.65
MNKD 160115C00004500 C 01/15/16 4.5 3.05 3.45
MNKD 160115C00005000 C 01/15/16 5.0 3.00 3.25
MNKD 160115C00005500 C 01/15/16 5.5 2.78 2.95
MNKD 160115C00007000 C 01/15/16 7.0 2.39 2.48
MNKD 160115C00010000 C 01/15/16 10.0 1.78 1.85
MNKD 160115C00012000 C 01/15/16 12.0 1.42 1.45
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.19
MNKD 160115P00001000 P 01/15/16 1.0 0.03 0.29
MNKD 160115P00001500 P 01/15/16 1.5 0.19 0.45
MNKD 160115P00002000 P 01/15/16 2.0 0.36 0.63
MNKD 160115P00002500 P 01/15/16 2.5 0.57 0.79
MNKD 160115P00003000 P 01/15/16 3.0 0.80 1.00
MNKD 160115P00003500 P 01/15/16 3.5 1.09 1.36
MNKD 160115P00004000 P 01/15/16 4.0 1.38 1.66
MNKD 160115P00004500 P 01/15/16 4.5 1.67 1.86
MNKD 160115P00005000 P 01/15/16 5.0 2.05 2.15
MNKD 160115P00005500 P 01/15/16 5.5 2.33 2.50
MNKD 160115P00007000 P 01/15/16 7.0 3.30 3.65
MNKD 160115P00010000 P 01/15/16 10.0 5.90 6.05
MNKD 160115P00012000 P 01/15/16 12.0 7.55 7.85

OPRA data is delayed 15 minutes.