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 (2014-09-12)Premium Content

Mannkind Corporation (MNKD)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 141205C00000500 C 12/05/14 0.5 4.55 6.30
MNKD 141205C00001000 C 12/05/14 1.0 4.05 5.50
MNKD 141205C00001500 C 12/05/14 1.5 3.55 5.30
MNKD 141205C00002000 C 12/05/14 2.0 3.05 4.80
MNKD 141205C00002500 C 12/05/14 2.5 2.60 4.30
MNKD 141205C00003000 C 12/05/14 3.0 2.10 3.75
MNKD 141205C00003500 C 12/05/14 3.5 1.60 3.25
MNKD 141205C00004000 C 12/05/14 4.0 1.10 2.75
MNKD 141205C00004500 C 12/05/14 4.5 0.60 2.25
MNKD 141205C00005000 C 12/05/14 5.0 0.10 1.40
MNKD 141205C00005500 C 12/05/14 5.5 0.00 0.90
MNKD 141205C00006000 C 12/05/14 6.0 0.15 0.43
MNKD 141205C00006500 C 12/05/14 6.5 0.01 0.05
MNKD 141205C00007000 C 12/05/14 7.0 0.00 0.03
MNKD 141205C00007500 C 12/05/14 7.5 0.00 0.02
MNKD 141205C00008000 C 12/05/14 8.0 0.00 0.08
MNKD 141205C00008500 C 12/05/14 8.5 0.00 0.08
MNKD 141205C00009000 C 12/05/14 9.0 0.00 0.08
MNKD 141205C00009500 C 12/05/14 9.5 0.00 0.08
MNKD 141205C00010000 C 12/05/14 10.0 0.00 0.08
MNKD 141205C00010500 C 12/05/14 10.5 0.00 0.08
MNKD 141205C00011000 C 12/05/14 11.0 0.00 0.08
MNKD 141205C00011500 C 12/05/14 11.5 0.00 0.08
MNKD 141205C00012000 C 12/05/14 12.0 0.00 0.08
MNKD 141205P00000500 P 12/05/14 0.5 0.00 0.08
MNKD 141205P00001000 P 12/05/14 1.0 0.00 0.08
MNKD 141205P00001500 P 12/05/14 1.5 0.00 0.08
MNKD 141205P00002000 P 12/05/14 2.0 0.00 0.08
MNKD 141205P00002500 P 12/05/14 2.5 0.00 0.08
MNKD 141205P00003000 P 12/05/14 3.0 0.00 0.08
MNKD 141205P00003500 P 12/05/14 3.5 0.00 0.08
MNKD 141205P00004000 P 12/05/14 4.0 0.00 0.08
MNKD 141205P00004500 P 12/05/14 4.5 0.00 0.08
MNKD 141205P00005000 P 12/05/14 5.0 0.00 0.02
MNKD 141205P00005500 P 12/05/14 5.5 0.00 0.08
MNKD 141205P00006000 P 12/05/14 6.0 0.05 0.20
MNKD 141205P00006500 P 12/05/14 6.5 0.08 1.12
MNKD 141205P00007000 P 12/05/14 7.0 0.60 1.82
MNKD 141205P00007500 P 12/05/14 7.5 0.80 2.40
MNKD 141205P00008000 P 12/05/14 8.0 0.10 2.89
MNKD 141205P00008500 P 12/05/14 8.5 1.82 3.30
MNKD 141205P00009000 P 12/05/14 9.0 0.90 3.90
MNKD 141205P00009500 P 12/05/14 9.5 1.85 4.40
MNKD 141205P00010000 P 12/05/14 10.0 1.90 4.90
MNKD 141205P00010500 P 12/05/14 10.5 3.00 5.40
MNKD 141205P00011000 P 12/05/14 11.0 3.00 5.90
MNKD 141205P00011500 P 12/05/14 11.5 4.40 6.40
MNKD 141205P00012000 P 12/05/14 12.0 4.35 6.90
MNKD 141212C00000500 C 12/12/14 0.5 3.95 6.85
MNKD 141212C00001000 C 12/12/14 1.0 3.45 5.50
MNKD 141212C00001500 C 12/12/14 1.5 3.45 5.00
MNKD 141212C00002000 C 12/12/14 2.0 2.95 4.50
MNKD 141212C00002500 C 12/12/14 2.5 2.00 4.85
MNKD 141212C00003000 C 12/12/14 3.0 1.50 4.35
MNKD 141212C00003500 C 12/12/14 3.5 0.95 3.85
MNKD 141212C00004000 C 12/12/14 4.0 0.45 3.35
MNKD 141212C00004500 C 12/12/14 4.5 0.30 2.00
MNKD 141212C00005000 C 12/12/14 5.0 0.10 1.50
MNKD 141212C00005500 C 12/12/14 5.5 0.05 1.00
MNKD 141212C00006000 C 12/12/14 6.0 0.15 0.50
MNKD 141212C00006500 C 12/12/14 6.5 0.00 0.14
MNKD 141212C00007000 C 12/12/14 7.0 0.00 0.05
MNKD 141212C00007500 C 12/12/14 7.5 0.00 0.02
MNKD 141212C00008000 C 12/12/14 8.0 0.00 0.02
MNKD 141212C00008500 C 12/12/14 8.5 0.00 0.25
MNKD 141212C00009000 C 12/12/14 9.0 0.00 0.25
MNKD 141212C00009500 C 12/12/14 9.5 0.00 0.25
MNKD 141212C00010000 C 12/12/14 10.0 0.00 0.10
MNKD 141212C00010500 C 12/12/14 10.5 0.00 0.25
MNKD 141212C00011000 C 12/12/14 11.0 0.00 0.14
MNKD 141212C00011500 C 12/12/14 11.5 0.00 0.25
MNKD 141212C00012000 C 12/12/14 12.0 0.00 0.10
MNKD 141212P00000500 P 12/12/14 0.5 0.00 0.25
MNKD 141212P00001000 P 12/12/14 1.0 0.00 0.25
MNKD 141212P00001500 P 12/12/14 1.5 0.00 0.25
MNKD 141212P00002000 P 12/12/14 2.0 0.00 0.25
MNKD 141212P00002500 P 12/12/14 2.5 0.00 0.25
MNKD 141212P00003000 P 12/12/14 3.0 0.00 0.25
MNKD 141212P00003500 P 12/12/14 3.5 0.00 0.26
MNKD 141212P00004000 P 12/12/14 4.0 0.00 0.24
MNKD 141212P00004500 P 12/12/14 4.5 0.00 0.28
MNKD 141212P00005000 P 12/12/14 5.0 0.00 0.06
MNKD 141212P00005500 P 12/12/14 5.5 0.00 0.15
MNKD 141212P00006000 P 12/12/14 6.0 0.00 0.33
MNKD 141212P00006500 P 12/12/14 6.5 0.20 1.10
MNKD 141212P00007000 P 12/12/14 7.0 0.00 1.21
MNKD 141212P00007500 P 12/12/14 7.5 0.00 3.05
MNKD 141212P00008000 P 12/12/14 8.0 0.10 3.50
MNKD 141212P00008500 P 12/12/14 8.5 0.50 3.90
MNKD 141212P00009000 P 12/12/14 9.0 0.90 4.25
MNKD 141212P00009500 P 12/12/14 9.5 1.65 5.00
MNKD 141212P00010000 P 12/12/14 10.0 2.95 4.70
MNKD 141212P00010500 P 12/12/14 10.5 2.65 5.80
MNKD 141212P00011000 P 12/12/14 11.0 2.95 6.30
MNKD 141212P00011500 P 12/12/14 11.5 3.50 7.00
MNKD 141212P00012000 P 12/12/14 12.0 4.10 7.45
MNKD 141220C00000500 C 12/20/14 0.5 4.20 5.85
MNKD 141220C00001000 C 12/20/14 1.0 3.70 5.25
MNKD 141220C00001500 C 12/20/14 1.5 3.20 5.00
MNKD 141220C00002000 C 12/20/14 2.0 2.75 5.10
MNKD 141220C00002500 C 12/20/14 2.5 2.25 4.00
MNKD 141220C00003000 C 12/20/14 3.0 1.75 4.05
MNKD 141220C00003500 C 12/20/14 3.5 1.25 2.95
MNKD 141220C00004000 C 12/20/14 4.0 0.75 3.00
MNKD 141220C00004500 C 12/20/14 4.5 0.36 1.88
MNKD 141220C00005000 C 12/20/14 5.0 0.55 1.30
MNKD 141220C00005500 C 12/20/14 5.5 0.10 0.81
MNKD 141220C00006000 C 12/20/14 6.0 0.25 0.45
MNKD 141220C00006500 C 12/20/14 6.5 0.00 0.20
MNKD 141220C00007000 C 12/20/14 7.0 0.01 0.07
MNKD 141220C00007500 C 12/20/14 7.5 0.00 0.04
MNKD 141220C00008000 C 12/20/14 8.0 0.00 0.15
MNKD 141220C00008500 C 12/20/14 8.5 0.00 0.21
MNKD 141220C00009000 C 12/20/14 9.0 0.00 0.13
MNKD 141220C00009500 C 12/20/14 9.5 0.00 0.19
MNKD 141220C00010000 C 12/20/14 10.0 0.00 0.03
MNKD 141220C00010500 C 12/20/14 10.5 0.00 0.19
MNKD 141220C00011000 C 12/20/14 11.0 0.00 0.15
MNKD 141220C00011500 C 12/20/14 11.5 0.00 0.19
MNKD 141220C00012000 C 12/20/14 12.0 0.00 0.10
MNKD 141220P00000500 P 12/20/14 0.5 0.00 0.19
MNKD 141220P00001000 P 12/20/14 1.0 0.00 0.08
MNKD 141220P00001500 P 12/20/14 1.5 0.00 0.19
MNKD 141220P00002000 P 12/20/14 2.0 0.00 0.08
MNKD 141220P00002500 P 12/20/14 2.5 0.00 0.08
MNKD 141220P00003000 P 12/20/14 3.0 0.00 0.08
MNKD 141220P00003500 P 12/20/14 3.5 0.00 0.19
MNKD 141220P00004000 P 12/20/14 4.0 0.00 0.15
MNKD 141220P00004500 P 12/20/14 4.5 0.00 0.21
MNKD 141220P00005000 P 12/20/14 5.0 0.00 0.15
MNKD 141220P00005500 P 12/20/14 5.5 0.00 0.54
MNKD 141220P00006000 P 12/20/14 6.0 0.21 0.65
MNKD 141220P00006500 P 12/20/14 6.5 0.05 1.15
MNKD 141220P00007000 P 12/20/14 7.0 0.90 1.11
MNKD 141220P00007500 P 12/20/14 7.5 0.60 2.69
MNKD 141220P00008000 P 12/20/14 8.0 1.35 2.65
MNKD 141220P00008500 P 12/20/14 8.5 1.65 3.75
MNKD 141220P00009000 P 12/20/14 9.0 2.10 4.25
MNKD 141220P00009500 P 12/20/14 9.5 2.60 4.60
MNKD 141220P00010000 P 12/20/14 10.0 3.65 4.55
MNKD 141220P00010500 P 12/20/14 10.5 3.55 5.40
MNKD 141220P00011000 P 12/20/14 11.0 4.00 6.25
MNKD 141220P00011500 P 12/20/14 11.5 4.50 6.75
MNKD 141220P00012000 P 12/20/14 12.0 4.30 7.25
MNKD 141226C00000500 C 12/26/14 0.5 3.65 7.40
MNKD 141226C00001000 C 12/26/14 1.0 3.15 7.00
MNKD 141226C00001500 C 12/26/14 1.5 2.69 6.40
MNKD 141226C00002000 C 12/26/14 2.0 2.19 6.00
MNKD 141226C00002500 C 12/26/14 2.5 1.69 5.40
MNKD 141226C00003000 C 12/26/14 3.0 1.19 5.00
MNKD 141226C00003500 C 12/26/14 3.5 0.69 4.55
MNKD 141226C00004000 C 12/26/14 4.0 0.19 3.95
MNKD 141226C00004500 C 12/26/14 4.5 0.00 3.30
MNKD 141226C00005000 C 12/26/14 5.0 0.00 1.48
MNKD 141226C00005500 C 12/26/14 5.5 0.00 1.03
MNKD 141226C00006000 C 12/26/14 6.0 0.00 0.67
MNKD 141226C00006500 C 12/26/14 6.5 0.00 0.23
MNKD 141226C00007000 C 12/26/14 7.0 0.00 0.16
MNKD 141226C00007500 C 12/26/14 7.5 0.00 0.09
MNKD 141226C00008000 C 12/26/14 8.0 0.00 0.32
MNKD 141226C00008500 C 12/26/14 8.5 0.00 0.34
MNKD 141226C00009000 C 12/26/14 9.0 0.00 0.32
MNKD 141226C00009500 C 12/26/14 9.5 0.00 0.32
MNKD 141226C00010000 C 12/26/14 10.0 0.00 0.25
MNKD 141226C00010500 C 12/26/14 10.5 0.00 0.32
MNKD 141226C00011000 C 12/26/14 11.0 0.00 0.31
MNKD 141226C00011500 C 12/26/14 11.5 0.00 0.31
MNKD 141226C00012000 C 12/26/14 12.0 0.00 0.09
MNKD 141226P00000500 P 12/26/14 0.5 0.00 0.31
MNKD 141226P00001000 P 12/26/14 1.0 0.00 0.31
MNKD 141226P00001500 P 12/26/14 1.5 0.00 0.31
MNKD 141226P00002000 P 12/26/14 2.0 0.00 0.31
MNKD 141226P00002500 P 12/26/14 2.5 0.00 0.31
MNKD 141226P00003000 P 12/26/14 3.0 0.00 0.31
MNKD 141226P00003500 P 12/26/14 3.5 0.00 0.31
MNKD 141226P00004000 P 12/26/14 4.0 0.00 0.24
MNKD 141226P00004500 P 12/26/14 4.5 0.00 0.34
MNKD 141226P00005000 P 12/26/14 5.0 0.00 0.45
MNKD 141226P00005500 P 12/26/14 5.5 0.00 0.70
MNKD 141226P00006000 P 12/26/14 6.0 0.24 0.85
MNKD 141226P00006500 P 12/26/14 6.5 0.00 1.30
MNKD 141226P00007000 P 12/26/14 7.0 0.15 1.90
MNKD 141226P00007500 P 12/26/14 7.5 0.00 3.35
MNKD 141226P00008000 P 12/26/14 8.0 0.15 3.80
MNKD 141226P00008500 P 12/26/14 8.5 0.70 4.45
MNKD 141226P00009000 P 12/26/14 9.0 1.41 3.95
MNKD 141226P00009500 P 12/26/14 9.5 2.05 4.85
MNKD 141226P00010000 P 12/26/14 10.0 2.10 5.90
MNKD 141226P00010500 P 12/26/14 10.5 2.70 6.45
MNKD 141226P00011000 P 12/26/14 11.0 3.10 6.90
MNKD 141226P00011500 P 12/26/14 11.5 3.70 6.85
MNKD 141226P00012000 P 12/26/14 12.0 4.10 7.40
MNKD 150102C00000500 C 01/02/15 0.5 4.00 7.20
MNKD 150102C00001000 C 01/02/15 1.0 4.00 5.50
MNKD 150102C00001500 C 01/02/15 1.5 3.00 6.20
MNKD 150102C00002000 C 01/02/15 2.0 2.55 5.70
MNKD 150102C00002500 C 01/02/15 2.5 2.05 5.20
MNKD 150102C00003000 C 01/02/15 3.0 1.55 4.70
MNKD 150102C00003500 C 01/02/15 3.5 1.10 4.20
MNKD 150102C00004000 C 01/02/15 4.0 0.55 3.70
MNKD 150102C00004500 C 01/02/15 4.5 0.40 2.15
MNKD 150102C00005000 C 01/02/15 5.0 0.00 1.40
MNKD 150102C00005500 C 01/02/15 5.5 0.00 0.96
MNKD 150102C00006000 C 01/02/15 6.0 0.00 0.62
MNKD 150102C00006500 C 01/02/15 6.5 0.00 0.82
MNKD 150102C00007000 C 01/02/15 7.0 0.00 0.28
MNKD 150102C00007500 C 01/02/15 7.5 0.00 0.14
MNKD 150102C00008000 C 01/02/15 8.0 0.00 0.10
MNKD 150102C00008500 C 01/02/15 8.5 0.00 0.08
MNKD 150102C00009000 C 01/02/15 9.0 0.00 0.07
MNKD 150102C00009500 C 01/02/15 9.5 0.00 0.25
MNKD 150102C00010000 C 01/02/15 10.0 0.00 0.06
MNKD 150102C00010500 C 01/02/15 10.5 0.00 0.25
MNKD 150102C00011000 C 01/02/15 11.0 0.00 0.17
MNKD 150102C00011500 C 01/02/15 11.5 0.00 0.25
MNKD 150102C00012000 C 01/02/15 12.0 0.00 0.09
MNKD 150102P00000500 P 01/02/15 0.5 0.00 0.25
MNKD 150102P00001000 P 01/02/15 1.0 0.00 0.25
MNKD 150102P00001500 P 01/02/15 1.5 0.00 0.25
MNKD 150102P00002000 P 01/02/15 2.0 0.00 0.25
MNKD 150102P00002500 P 01/02/15 2.5 0.00 0.25
MNKD 150102P00003000 P 01/02/15 3.0 0.00 0.25
MNKD 150102P00003500 P 01/02/15 3.5 0.00 0.25
MNKD 150102P00004000 P 01/02/15 4.0 0.00 0.18
MNKD 150102P00004500 P 01/02/15 4.5 0.00 0.41
MNKD 150102P00005000 P 01/02/15 5.0 0.00 0.35
MNKD 150102P00005500 P 01/02/15 5.5 0.00 0.65
MNKD 150102P00006000 P 01/02/15 6.0 0.00 0.80
MNKD 150102P00006500 P 01/02/15 6.5 0.00 1.60
MNKD 150102P00007000 P 01/02/15 7.0 0.00 2.23
MNKD 150102P00007500 P 01/02/15 7.5 0.35 2.71
MNKD 150102P00008000 P 01/02/15 8.0 0.80 3.20
MNKD 150102P00008500 P 01/02/15 8.5 1.30 3.70
MNKD 150102P00009000 P 01/02/15 9.0 1.75 4.20
MNKD 150102P00009500 P 01/02/15 9.5 2.25 4.70
MNKD 150102P00010000 P 01/02/15 10.0 2.75 5.20
MNKD 150102P00010500 P 01/02/15 10.5 3.00 5.70
MNKD 150102P00011000 P 01/02/15 11.0 3.45 5.95
MNKD 150102P00011500 P 01/02/15 11.5 3.95 6.70
MNKD 150102P00012000 P 01/02/15 12.0 4.45 7.20
MNKD 150109C00000500 C 01/09/15 0.5 3.30 6.75
MNKD 150109C00001000 C 01/09/15 1.0 2.85 6.00
MNKD 150109C00001500 C 01/09/15 1.5 2.60 5.15
MNKD 150109C00002000 C 01/09/15 2.0 2.05 4.65
MNKD 150109C00002500 C 01/09/15 2.5 1.60 4.00
MNKD 150109C00003000 C 01/09/15 3.0 0.90 4.10
MNKD 150109C00003500 C 01/09/15 3.5 0.40 3.95
MNKD 150109C00004000 C 01/09/15 4.0 0.43 2.44
MNKD 150109C00004500 C 01/09/15 4.5 0.33 1.90
MNKD 150109C00005000 C 01/09/15 5.0 0.00 1.39
MNKD 150109C00005500 C 01/09/15 5.5 0.00 0.99
MNKD 150109C00006000 C 01/09/15 6.0 0.00 0.67
MNKD 150109C00006500 C 01/09/15 6.5 0.00 0.46
MNKD 150109C00007000 C 01/09/15 7.0 0.00 0.24
MNKD 150109C00007500 C 01/09/15 7.5 0.00 0.20
MNKD 150109C00008000 C 01/09/15 8.0 0.00 0.15
MNKD 150109C00008500 C 01/09/15 8.5 0.00 0.13
MNKD 150109C00009000 C 01/09/15 9.0 0.00 0.10
MNKD 150109C00009500 C 01/09/15 9.5 0.00 0.16
MNKD 150109C00010000 C 01/09/15 10.0 0.00 0.05
MNKD 150109C00010500 C 01/09/15 10.5 0.00 0.05
MNKD 150109C00011000 C 01/09/15 11.0 0.00 0.04
MNKD 150109C00011500 C 01/09/15 11.5 0.00 0.14
MNKD 150109C00012000 C 01/09/15 12.0 0.00 0.09
MNKD 150109P00000500 P 01/09/15 0.5 0.00 0.12
MNKD 150109P00001000 P 01/09/15 1.0 0.00 0.12
MNKD 150109P00001500 P 01/09/15 1.5 0.00 0.12
MNKD 150109P00002000 P 01/09/15 2.0 0.00 0.12
MNKD 150109P00002500 P 01/09/15 2.5 0.00 0.12
MNKD 150109P00003000 P 01/09/15 3.0 0.00 0.12
MNKD 150109P00003500 P 01/09/15 3.5 0.00 0.13
MNKD 150109P00004000 P 01/09/15 4.0 0.00 0.14
MNKD 150109P00004500 P 01/09/15 4.5 0.00 0.58
MNKD 150109P00005000 P 01/09/15 5.0 0.00 0.50
MNKD 150109P00005500 P 01/09/15 5.5 0.00 0.65
MNKD 150109P00006000 P 01/09/15 6.0 0.00 1.63
MNKD 150109P00006500 P 01/09/15 6.5 0.00 2.25
MNKD 150109P00007000 P 01/09/15 7.0 0.00 2.70
MNKD 150109P00007500 P 01/09/15 7.5 0.95 2.30
MNKD 150109P00008000 P 01/09/15 8.0 0.50 3.55
MNKD 150109P00008500 P 01/09/15 8.5 1.20 3.35
MNKD 150109P00009000 P 01/09/15 9.0 1.30 4.90
MNKD 150109P00009500 P 01/09/15 9.5 2.30 4.40
MNKD 150109P00010000 P 01/09/15 10.0 2.45 5.55
MNKD 150109P00010500 P 01/09/15 10.5 2.95 6.05
MNKD 150109P00011000 P 01/09/15 11.0 3.30 5.95
MNKD 150109P00011500 P 01/09/15 11.5 3.70 6.50
MNKD 150109P00012000 P 01/09/15 12.0 4.30 7.55
MNKD 150117C00000500 C 01/17/15 0.5 5.10 5.80
MNKD 150117C00001000 C 01/17/15 1.0 4.60 5.25
MNKD 150117C00001500 C 01/17/15 1.5 4.10 4.75
MNKD 150117C00002000 C 01/17/15 2.0 3.65 4.25
MNKD 150117C00002500 C 01/17/15 2.5 3.60 3.75
MNKD 150117C00003000 C 01/17/15 3.0 2.63 3.25
MNKD 150117C00003500 C 01/17/15 3.5 2.55 2.75
MNKD 150117C00004000 C 01/17/15 4.0 1.96 2.20
MNKD 150117C00004500 C 01/17/15 4.5 1.55 1.75
MNKD 150117C00005000 C 01/17/15 5.0 1.15 1.23
MNKD 150117C00005500 C 01/17/15 5.5 0.75 0.91
MNKD 150117C00006000 C 01/17/15 6.0 0.50 0.62
MNKD 150117C00007000 C 01/17/15 7.0 0.16 0.25
MNKD 150117C00008000 C 01/17/15 8.0 0.08 0.14
MNKD 150117C00009000 C 01/17/15 9.0 0.04 0.08
MNKD 150117C00010000 C 01/17/15 10.0 0.03 0.05
MNKD 150117C00011000 C 01/17/15 11.0 0.02 0.04
MNKD 150117C00012000 C 01/17/15 12.0 0.02 0.03
MNKD 150117C00014000 C 01/17/15 14.0 0.00 0.02
MNKD 150117C00015000 C 01/17/15 15.0 0.00 0.02
MNKD 150117C00016000 C 01/17/15 16.0 0.00 0.14
MNKD 150117C00017000 C 01/17/15 17.0 0.00 0.02
MNKD 150117C00019000 C 01/17/15 19.0 0.00 0.13
MNKD 150117C00020000 C 01/17/15 20.0 0.00 0.05
MNKD 150117C00021000 C 01/17/15 21.0 0.00 0.03
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.13
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.13
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.13
MNKD 150117P00001500 P 01/17/15 1.5 0.00 0.02
MNKD 150117P00002000 P 01/17/15 2.0 0.00 0.02
MNKD 150117P00002500 P 01/17/15 2.5 0.01 0.03
MNKD 150117P00003000 P 01/17/15 3.0 0.00 0.03
MNKD 150117P00003500 P 01/17/15 3.5 0.00 0.05
MNKD 150117P00004000 P 01/17/15 4.0 0.00 0.09
MNKD 150117P00004500 P 01/17/15 4.5 0.05 0.17
MNKD 150117P00005000 P 01/17/15 5.0 0.17 0.30
MNKD 150117P00005500 P 01/17/15 5.5 0.32 0.50
MNKD 150117P00006000 P 01/17/15 6.0 0.52 0.70
MNKD 150117P00007000 P 01/17/15 7.0 1.22 1.71
MNKD 150117P00008000 P 01/17/15 8.0 2.02 2.67
MNKD 150117P00009000 P 01/17/15 9.0 2.95 3.60
MNKD 150117P00010000 P 01/17/15 10.0 3.95 4.60
MNKD 150117P00011000 P 01/17/15 11.0 4.95 5.60
MNKD 150117P00012000 P 01/17/15 12.0 5.95 6.60
MNKD 150117P00014000 P 01/17/15 14.0 7.90 8.55
MNKD 150117P00015000 P 01/17/15 15.0 8.95 9.55
MNKD 150117P00016000 P 01/17/15 16.0 9.80 10.55
MNKD 150117P00017000 P 01/17/15 17.0 10.80 11.55
MNKD 150117P00019000 P 01/17/15 19.0 12.75 13.55
MNKD 150117P00020000 P 01/17/15 20.0 13.80 14.55
MNKD 150117P00021000 P 01/17/15 21.0 14.80 15.55
MNKD 150117P00022000 P 01/17/15 22.0 15.80 16.55
MNKD 150220C00001000 C 02/20/15 1.0 4.00 5.35
MNKD 150220C00001500 C 02/20/15 1.5 2.55 6.25
MNKD 150220C00002000 C 02/20/15 2.0 2.85 5.85
MNKD 150220C00002500 C 02/20/15 2.5 2.10 5.00
MNKD 150220C00003000 C 02/20/15 3.0 1.50 4.90
MNKD 150220C00003500 C 02/20/15 3.5 1.55 2.96
MNKD 150220C00004000 C 02/20/15 4.0 1.55 2.45
MNKD 150220C00004500 C 02/20/15 4.5 1.05 1.91
MNKD 150220C00005000 C 02/20/15 5.0 0.80 1.50
MNKD 150220C00005500 C 02/20/15 5.5 0.59 1.10
MNKD 150220C00006000 C 02/20/15 6.0 0.65 0.90
MNKD 150220C00007000 C 02/20/15 7.0 0.25 0.45
MNKD 150220C00008000 C 02/20/15 8.0 0.15 0.25
MNKD 150220C00009000 C 02/20/15 9.0 0.05 0.20
MNKD 150220C00010000 C 02/20/15 10.0 0.00 0.14
MNKD 150220C00011000 C 02/20/15 11.0 0.00 0.12
MNKD 150220C00012000 C 02/20/15 12.0 0.00 0.09
MNKD 150220C00013000 C 02/20/15 13.0 0.00 0.07
MNKD 150220C00014000 C 02/20/15 14.0 0.00 0.06
MNKD 150220C00015000 C 02/20/15 15.0 0.00 0.05
MNKD 150220C00016000 C 02/20/15 16.0 0.00 0.04
MNKD 150220C00017000 C 02/20/15 17.0 0.00 0.23
MNKD 150220C00018000 C 02/20/15 18.0 0.00 0.23
MNKD 150220C00019000 C 02/20/15 19.0 0.00 0.23
MNKD 150220C00020000 C 02/20/15 20.0 0.00 0.23
MNKD 150220C00021000 C 02/20/15 21.0 0.00 0.09
MNKD 150220C00022000 C 02/20/15 22.0 0.00 0.10
MNKD 150220P00001000 P 02/20/15 1.0 0.00 0.14
MNKD 150220P00001500 P 02/20/15 1.5 0.00 0.23
MNKD 150220P00002000 P 02/20/15 2.0 0.00 0.05
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.05
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.10
MNKD 150220P00003500 P 02/20/15 3.5 0.00 0.14
MNKD 150220P00004000 P 02/20/15 4.0 0.08 0.29
MNKD 150220P00004500 P 02/20/15 4.5 0.12 0.25
MNKD 150220P00005000 P 02/20/15 5.0 0.20 0.61
MNKD 150220P00005500 P 02/20/15 5.5 0.39 0.85
MNKD 150220P00006000 P 02/20/15 6.0 0.64 1.20
MNKD 150220P00007000 P 02/20/15 7.0 1.29 1.95
MNKD 150220P00008000 P 02/20/15 8.0 2.05 2.84
MNKD 150220P00009000 P 02/20/15 9.0 3.10 3.85
MNKD 150220P00010000 P 02/20/15 10.0 3.80 5.05
MNKD 150220P00011000 P 02/20/15 11.0 4.85 5.75
MNKD 150220P00012000 P 02/20/15 12.0 4.50 6.85
MNKD 150220P00013000 P 02/20/15 13.0 5.50 8.25
MNKD 150220P00014000 P 02/20/15 14.0 6.30 9.60
MNKD 150220P00015000 P 02/20/15 15.0 7.50 10.20
MNKD 150220P00016000 P 02/20/15 16.0 8.30 11.75
MNKD 150220P00017000 P 02/20/15 17.0 9.30 12.30
MNKD 150220P00018000 P 02/20/15 18.0 10.30 13.15
MNKD 150220P00019000 P 02/20/15 19.0 11.30 14.15
MNKD 150220P00020000 P 02/20/15 20.0 12.30 14.90
MNKD 150220P00021000 P 02/20/15 21.0 13.30 15.90
MNKD 150220P00022000 P 02/20/15 22.0 14.30 16.90
MNKD 150515C00001000 C 05/15/15 1.0 2.90 6.85
MNKD 150515C00001500 C 05/15/15 1.5 2.50 6.70
MNKD 150515C00002000 C 05/15/15 2.0 1.90 5.85
MNKD 150515C00002500 C 05/15/15 2.5 1.50 5.70
MNKD 150515C00003000 C 05/15/15 3.0 0.90 4.95
MNKD 150515C00003500 C 05/15/15 3.5 1.65 2.95
MNKD 150515C00004000 C 05/15/15 4.0 1.66 2.52
MNKD 150515C00004500 C 05/15/15 4.5 1.35 2.07
MNKD 150515C00005000 C 05/15/15 5.0 1.08 1.73
MNKD 150515C00005500 C 05/15/15 5.5 0.90 1.47
MNKD 150515C00006000 C 05/15/15 6.0 0.87 1.24
MNKD 150515C00007000 C 05/15/15 7.0 0.57 0.75
MNKD 150515C00008000 C 05/15/15 8.0 0.39 0.55
MNKD 150515C00009000 C 05/15/15 9.0 0.15 0.40
MNKD 150515C00010000 C 05/15/15 10.0 0.19 0.33
MNKD 150515C00011000 C 05/15/15 11.0 0.00 0.39
MNKD 150515C00012000 C 05/15/15 12.0 0.00 0.15
MNKD 150515C00013000 C 05/15/15 13.0 0.00 0.25
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.38
MNKD 150515P00001500 P 05/15/15 1.5 0.00 0.39
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.08
MNKD 150515P00002500 P 05/15/15 2.5 0.00 0.10
MNKD 150515P00003000 P 05/15/15 3.0 0.00 0.25
MNKD 150515P00003500 P 05/15/15 3.5 0.00 0.50
MNKD 150515P00004000 P 05/15/15 4.0 0.22 0.50
MNKD 150515P00004500 P 05/15/15 4.5 0.39 0.85
MNKD 150515P00005000 P 05/15/15 5.0 0.60 1.00
MNKD 150515P00005500 P 05/15/15 5.5 0.85 1.35
MNKD 150515P00006000 P 05/15/15 6.0 1.15 1.66
MNKD 150515P00007000 P 05/15/15 7.0 1.81 2.45
MNKD 150515P00008000 P 05/15/15 8.0 2.51 3.25
MNKD 150515P00009000 P 05/15/15 9.0 3.35 4.15
MNKD 150515P00010000 P 05/15/15 10.0 4.30 5.25
MNKD 150515P00011000 P 05/15/15 11.0 5.00 6.15
MNKD 150515P00012000 P 05/15/15 12.0 6.10 7.00
MNKD 150515P00013000 P 05/15/15 13.0 7.05 8.20
MNKD 160115C00000500 C 01/15/16 0.5 3.30 7.40
MNKD 160115C00001000 C 01/15/16 1.0 2.85 5.70
MNKD 160115C00001500 C 01/15/16 1.5 2.46 5.20
MNKD 160115C00002000 C 01/15/16 2.0 4.00 4.35
MNKD 160115C00002500 C 01/15/16 2.5 3.60 3.85
MNKD 160115C00003000 C 01/15/16 3.0 3.20 3.30
MNKD 160115C00003500 C 01/15/16 3.5 2.80 3.00
MNKD 160115C00004000 C 01/15/16 4.0 2.55 2.65
MNKD 160115C00004500 C 01/15/16 4.5 2.20 2.45
MNKD 160115C00005000 C 01/15/16 5.0 2.05 2.23
MNKD 160115C00005500 C 01/15/16 5.5 1.40 2.00
MNKD 160115C00007000 C 01/15/16 7.0 1.40 1.50
MNKD 160115C00010000 C 01/15/16 10.0 0.70 0.86
MNKD 160115C00012000 C 01/15/16 12.0 0.45 0.60
MNKD 160115C00015000 C 01/15/16 15.0 0.10 0.55
MNKD 160115C00017000 C 01/15/16 17.0 0.05 0.37
MNKD 160115C00020000 C 01/15/16 20.0 0.00 0.40
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.20
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.47
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.30
MNKD 160115P00002000 P 01/15/16 2.0 0.00 0.40
MNKD 160115P00002500 P 01/15/16 2.5 0.24 0.60
MNKD 160115P00003000 P 01/15/16 3.0 0.48 0.65
MNKD 160115P00003500 P 01/15/16 3.5 0.71 1.00
MNKD 160115P00004000 P 01/15/16 4.0 0.97 1.10
MNKD 160115P00004500 P 01/15/16 4.5 0.97 1.55
MNKD 160115P00005000 P 01/15/16 5.0 1.55 1.65
MNKD 160115P00005500 P 01/15/16 5.5 1.75 2.30
MNKD 160115P00007000 P 01/15/16 7.0 2.75 3.45
MNKD 160115P00010000 P 01/15/16 10.0 5.30 6.05
MNKD 160115P00012000 P 01/15/16 12.0 7.15 8.10
MNKD 160115P00015000 P 01/15/16 15.0 9.30 10.95
MNKD 160115P00017000 P 01/15/16 17.0 11.80 12.20
MNKD 160115P00020000 P 01/15/16 20.0 13.80 15.40
MNKD 170120C00002000 C 01/20/17 2.0 2.05 6.30
MNKD 170120C00002500 C 01/20/17 2.5 1.65 5.90
MNKD 170120C00003000 C 01/20/17 3.0 3.10 5.10
MNKD 170120C00005000 C 01/20/17 5.0 2.32 3.00
MNKD 170120C00007000 C 01/20/17 7.0 1.80 2.23
MNKD 170120C00010000 C 01/20/17 10.0 0.95 2.00
MNKD 170120P00002000 P 01/20/17 2.0 0.00 1.00
MNKD 170120P00002500 P 01/20/17 2.5 0.00 3.25
MNKD 170120P00003000 P 01/20/17 3.0 0.00 4.10
MNKD 170120P00005000 P 01/20/17 5.0 2.10 2.50
MNKD 170120P00007000 P 01/20/17 7.0 1.65 5.65
MNKD 170120P00010000 P 01/20/17 10.0 3.65 8.45

OPRA data is delayed 15 minutes.