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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 141122C00000500 C 11/22/14 0.5 5.50 5.90
MNKD 141122C00001000 C 11/22/14 1.0 4.80 5.45
MNKD 141122C00001500 C 11/22/14 1.5 4.30 4.95
MNKD 141122C00002000 C 11/22/14 2.0 3.95 4.45
MNKD 141122C00002500 C 11/22/14 2.5 3.45 3.95
MNKD 141122C00003000 C 11/22/14 3.0 2.97 3.25
MNKD 141122C00003500 C 11/22/14 3.5 2.34 2.93
MNKD 141122C00004000 C 11/22/14 4.0 2.12 2.25
MNKD 141122C00004500 C 11/22/14 4.5 1.55 1.85
MNKD 141122C00005000 C 11/22/14 5.0 1.10 1.24
MNKD 141122C00005500 C 11/22/14 5.5 0.64 0.72
MNKD 141122C00006000 C 11/22/14 6.0 0.12 0.21
MNKD 141122C00006500 C 11/22/14 6.5 0.00 0.01
MNKD 141122C00007000 C 11/22/14 7.0 0.00 0.01
MNKD 141122C00007500 C 11/22/14 7.5 0.00 0.01
MNKD 141122C00008000 C 11/22/14 8.0 0.00 0.01
MNKD 141122C00008500 C 11/22/14 8.5 0.00 0.05
MNKD 141122C00009000 C 11/22/14 9.0 0.00 0.01
MNKD 141122C00009500 C 11/22/14 9.5 0.00 0.05
MNKD 141122C00010000 C 11/22/14 10.0 0.00 0.01
MNKD 141122C00010500 C 11/22/14 10.5 0.00 0.05
MNKD 141122C00011000 C 11/22/14 11.0 0.00 0.01
MNKD 141122C00011500 C 11/22/14 11.5 0.00 0.05
MNKD 141122C00012000 C 11/22/14 12.0 0.00 0.01
MNKD 141122C00014000 C 11/22/14 14.0 0.00 0.01
MNKD 141122C00015000 C 11/22/14 15.0 0.00 0.01
MNKD 141122C00016000 C 11/22/14 16.0 0.00 0.02
MNKD 141122C00017000 C 11/22/14 17.0 0.00 0.05
MNKD 141122C00019000 C 11/22/14 19.0 0.00 0.05
MNKD 141122C00020000 C 11/22/14 20.0 0.00 0.03
MNKD 141122C00021000 C 11/22/14 21.0 0.00 0.05
MNKD 141122C00022000 C 11/22/14 22.0 0.00 0.05
MNKD 141122P00000500 P 11/22/14 0.5 0.00 0.05
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.05
MNKD 141122P00001500 P 11/22/14 1.5 0.00 0.05
MNKD 141122P00002000 P 11/22/14 2.0 0.00 0.05
MNKD 141122P00002500 P 11/22/14 2.5 0.00 0.05
MNKD 141122P00003000 P 11/22/14 3.0 0.00 0.03
MNKD 141122P00003500 P 11/22/14 3.5 0.00 0.05
MNKD 141122P00004000 P 11/22/14 4.0 0.00 0.01
MNKD 141122P00004500 P 11/22/14 4.5 0.00 0.01
MNKD 141122P00005000 P 11/22/14 5.0 0.00 0.01
MNKD 141122P00005500 P 11/22/14 5.5 0.00 0.01
MNKD 141122P00006000 P 11/22/14 6.0 0.00 0.02
MNKD 141122P00006500 P 11/22/14 6.5 0.29 0.46
MNKD 141122P00007000 P 11/22/14 7.0 0.78 0.90
MNKD 141122P00007500 P 11/22/14 7.5 1.07 1.53
MNKD 141122P00008000 P 11/22/14 8.0 1.80 1.96
MNKD 141122P00008500 P 11/22/14 8.5 2.07 2.66
MNKD 141122P00009000 P 11/22/14 9.0 2.76 2.97
MNKD 141122P00009500 P 11/22/14 9.5 3.05 3.70
MNKD 141122P00010000 P 11/22/14 10.0 3.75 4.00
MNKD 141122P00010500 P 11/22/14 10.5 4.05 4.70
MNKD 141122P00011000 P 11/22/14 11.0 4.55 5.10
MNKD 141122P00011500 P 11/22/14 11.5 5.05 5.70
MNKD 141122P00012000 P 11/22/14 12.0 5.75 6.00
MNKD 141122P00014000 P 11/22/14 14.0 7.40 8.35
MNKD 141122P00015000 P 11/22/14 15.0 8.75 9.00
MNKD 141122P00016000 P 11/22/14 16.0 9.40 10.00
MNKD 141122P00017000 P 11/22/14 17.0 9.10 12.70
MNKD 141122P00019000 P 11/22/14 19.0 11.10 14.45
MNKD 141122P00020000 P 11/22/14 20.0 13.25 14.00
MNKD 141122P00021000 P 11/22/14 21.0 14.20 15.00
MNKD 141122P00022000 P 11/22/14 22.0 14.10 17.55
MNKD 141128C00000500 C 11/28/14 0.5 5.20 6.20
MNKD 141128C00001000 C 11/28/14 1.0 4.95 5.65
MNKD 141128C00001500 C 11/28/14 1.5 4.45 5.05
MNKD 141128C00002000 C 11/28/14 2.0 3.95 4.55
MNKD 141128C00002500 C 11/28/14 2.5 3.45 4.05
MNKD 141128C00003000 C 11/28/14 3.0 2.95 3.55
MNKD 141128C00003500 C 11/28/14 3.5 2.45 3.00
MNKD 141128C00004000 C 11/28/14 4.0 1.95 2.49
MNKD 141128C00004500 C 11/28/14 4.5 1.45 1.95
MNKD 141128C00005000 C 11/28/14 5.0 1.00 1.40
MNKD 141128C00005500 C 11/28/14 5.5 0.55 0.79
MNKD 141128C00006000 C 11/28/14 6.0 0.22 0.28
MNKD 141128C00006500 C 11/28/14 6.5 0.04 0.07
MNKD 141128C00007000 C 11/28/14 7.0 0.00 0.02
MNKD 141128C00007500 C 11/28/14 7.5 0.00 0.01
MNKD 141128C00008000 C 11/28/14 8.0 0.00 0.07
MNKD 141128C00008500 C 11/28/14 8.5 0.00 0.02
MNKD 141128C00009000 C 11/28/14 9.0 0.00 0.07
MNKD 141128C00009500 C 11/28/14 9.5 0.00 0.07
MNKD 141128C00010000 C 11/28/14 10.0 0.00 0.07
MNKD 141128C00010500 C 11/28/14 10.5 0.00 0.07
MNKD 141128C00011000 C 11/28/14 11.0 0.00 0.07
MNKD 141128C00011500 C 11/28/14 11.5 0.00 0.07
MNKD 141128C00012000 C 11/28/14 12.0 0.00 0.07
MNKD 141128C00012500 C 11/28/14 12.5 0.00 0.07
MNKD 141128C00013000 C 11/28/14 13.0 0.00 0.07
MNKD 141128P00000500 P 11/28/14 0.5 0.00 0.07
MNKD 141128P00001000 P 11/28/14 1.0 0.00 0.07
MNKD 141128P00001500 P 11/28/14 1.5 0.00 0.07
MNKD 141128P00002000 P 11/28/14 2.0 0.00 0.07
MNKD 141128P00002500 P 11/28/14 2.5 0.00 0.07
MNKD 141128P00003000 P 11/28/14 3.0 0.00 0.07
MNKD 141128P00003500 P 11/28/14 3.5 0.00 0.07
MNKD 141128P00004000 P 11/28/14 4.0 0.00 0.07
MNKD 141128P00004500 P 11/28/14 4.5 0.00 0.01
MNKD 141128P00005000 P 11/28/14 5.0 0.00 0.02
MNKD 141128P00005500 P 11/28/14 5.5 0.00 0.02
MNKD 141128P00006000 P 11/28/14 6.0 0.08 0.11
MNKD 141128P00006500 P 11/28/14 6.5 0.34 0.53
MNKD 141128P00007000 P 11/28/14 7.0 0.65 1.05
MNKD 141128P00007500 P 11/28/14 7.5 1.12 1.51
MNKD 141128P00008000 P 11/28/14 8.0 1.57 2.04
MNKD 141128P00008500 P 11/28/14 8.5 2.05 2.60
MNKD 141128P00009000 P 11/28/14 9.0 2.55 3.05
MNKD 141128P00009500 P 11/28/14 9.5 3.00 3.60
MNKD 141128P00010000 P 11/28/14 10.0 3.40 4.20
MNKD 141128P00010500 P 11/28/14 10.5 3.85 4.75
MNKD 141128P00011000 P 11/28/14 11.0 4.35 5.25
MNKD 141128P00011500 P 11/28/14 11.5 4.90 5.70
MNKD 141128P00012000 P 11/28/14 12.0 5.45 6.20
MNKD 141128P00012500 P 11/28/14 12.5 5.95 6.65
MNKD 141128P00013000 P 11/28/14 13.0 6.45 7.15
MNKD 141205C00000500 C 12/05/14 0.5 5.20 6.20
MNKD 141205C00001000 C 12/05/14 1.0 4.80 5.65
MNKD 141205C00001500 C 12/05/14 1.5 4.30 5.15
MNKD 141205C00002000 C 12/05/14 2.0 3.80 4.65
MNKD 141205C00002500 C 12/05/14 2.5 3.30 4.20
MNKD 141205C00003000 C 12/05/14 3.0 2.80 3.45
MNKD 141205C00003500 C 12/05/14 3.5 2.30 3.15
MNKD 141205C00004000 C 12/05/14 4.0 1.95 2.50
MNKD 141205C00004500 C 12/05/14 4.5 1.48 1.95
MNKD 141205C00005000 C 12/05/14 5.0 1.00 1.47
MNKD 141205C00005500 C 12/05/14 5.5 0.55 0.77
MNKD 141205C00006000 C 12/05/14 6.0 0.20 0.39
MNKD 141205C00006500 C 12/05/14 6.5 0.08 0.15
MNKD 141205C00007000 C 12/05/14 7.0 0.00 0.05
MNKD 141205C00007500 C 12/05/14 7.5 0.00 0.04
MNKD 141205C00008000 C 12/05/14 8.0 0.00 0.03
MNKD 141205C00008500 C 12/05/14 8.5 0.00 0.05
MNKD 141205C00009000 C 12/05/14 9.0 0.00 0.15
MNKD 141205C00009500 C 12/05/14 9.5 0.00 0.18
MNKD 141205C00010000 C 12/05/14 10.0 0.00 0.11
MNKD 141205C00010500 C 12/05/14 10.5 0.00 0.18
MNKD 141205C00011000 C 12/05/14 11.0 0.00 0.18
MNKD 141205C00011500 C 12/05/14 11.5 0.00 0.18
MNKD 141205C00012000 C 12/05/14 12.0 0.00 0.09
MNKD 141205P00000500 P 12/05/14 0.5 0.00 0.18
MNKD 141205P00001000 P 12/05/14 1.0 0.00 0.18
MNKD 141205P00001500 P 12/05/14 1.5 0.00 0.18
MNKD 141205P00002000 P 12/05/14 2.0 0.00 0.18
MNKD 141205P00002500 P 12/05/14 2.5 0.00 0.18
MNKD 141205P00003000 P 12/05/14 3.0 0.00 0.18
MNKD 141205P00003500 P 12/05/14 3.5 0.00 0.18
MNKD 141205P00004000 P 12/05/14 4.0 0.00 0.18
MNKD 141205P00004500 P 12/05/14 4.5 0.00 0.03
MNKD 141205P00005000 P 12/05/14 5.0 0.00 0.05
MNKD 141205P00005500 P 12/05/14 5.5 0.00 0.10
MNKD 141205P00006000 P 12/05/14 6.0 0.15 0.26
MNKD 141205P00006500 P 12/05/14 6.5 0.44 0.65
MNKD 141205P00007000 P 12/05/14 7.0 0.74 1.05
MNKD 141205P00007500 P 12/05/14 7.5 1.12 1.58
MNKD 141205P00008000 P 12/05/14 8.0 1.60 2.08
MNKD 141205P00008500 P 12/05/14 8.5 2.10 2.60
MNKD 141205P00009000 P 12/05/14 9.0 2.40 3.25
MNKD 141205P00009500 P 12/05/14 9.5 2.95 3.75
MNKD 141205P00010000 P 12/05/14 10.0 3.00 4.25
MNKD 141205P00010500 P 12/05/14 10.5 3.85 4.75
MNKD 141205P00011000 P 12/05/14 11.0 4.45 5.20
MNKD 141205P00011500 P 12/05/14 11.5 4.95 5.70
MNKD 141205P00012000 P 12/05/14 12.0 5.35 6.30
MNKD 141212C00000500 C 12/12/14 0.5 5.20 6.20
MNKD 141212C00001000 C 12/12/14 1.0 4.80 6.55
MNKD 141212C00001500 C 12/12/14 1.5 3.35 5.25
MNKD 141212C00002000 C 12/12/14 2.0 2.90 4.60
MNKD 141212C00002500 C 12/12/14 2.5 2.40 4.10
MNKD 141212C00003000 C 12/12/14 3.0 1.90 3.60
MNKD 141212C00003500 C 12/12/14 3.5 2.33 3.10
MNKD 141212C00004000 C 12/12/14 4.0 1.95 2.50
MNKD 141212C00004500 C 12/12/14 4.5 1.50 1.96
MNKD 141212C00005000 C 12/12/14 5.0 0.98 1.46
MNKD 141212C00005500 C 12/12/14 5.5 0.52 0.86
MNKD 141212C00006000 C 12/12/14 6.0 0.20 0.45
MNKD 141212C00006500 C 12/12/14 6.5 0.07 0.25
MNKD 141212C00007000 C 12/12/14 7.0 0.00 0.12
MNKD 141212C00007500 C 12/12/14 7.5 0.00 0.50
MNKD 141212C00008000 C 12/12/14 8.0 0.00 0.25
MNKD 141212C00008500 C 12/12/14 8.5 0.00 0.49
MNKD 141212C00009000 C 12/12/14 9.0 0.00 0.15
MNKD 141212C00009500 C 12/12/14 9.5 0.00 0.48
MNKD 141212C00010000 C 12/12/14 10.0 0.00 0.11
MNKD 141212C00010500 C 12/12/14 10.5 0.00 0.47
MNKD 141212C00011000 C 12/12/14 11.0 0.00 0.17
MNKD 141212C00011500 C 12/12/14 11.5 0.00 0.47
MNKD 141212C00012000 C 12/12/14 12.0 0.00 0.09
MNKD 141212P00000500 P 12/12/14 0.5 0.00 0.47
MNKD 141212P00001000 P 12/12/14 1.0 0.00 0.47
MNKD 141212P00001500 P 12/12/14 1.5 0.00 0.47
MNKD 141212P00002000 P 12/12/14 2.0 0.00 0.47
MNKD 141212P00002500 P 12/12/14 2.5 0.00 0.47
MNKD 141212P00003000 P 12/12/14 3.0 0.00 0.48
MNKD 141212P00003500 P 12/12/14 3.5 0.00 0.48
MNKD 141212P00004000 P 12/12/14 4.0 0.00 0.33
MNKD 141212P00004500 P 12/12/14 4.5 0.00 0.34
MNKD 141212P00005000 P 12/12/14 5.0 0.00 0.26
MNKD 141212P00005500 P 12/12/14 5.5 0.00 0.50
MNKD 141212P00006000 P 12/12/14 6.0 0.24 0.35
MNKD 141212P00006500 P 12/12/14 6.5 0.52 0.75
MNKD 141212P00007000 P 12/12/14 7.0 0.81 1.18
MNKD 141212P00007500 P 12/12/14 7.5 1.16 1.64
MNKD 141212P00008000 P 12/12/14 8.0 1.63 2.13
MNKD 141212P00008500 P 12/12/14 8.5 2.00 2.80
MNKD 141212P00009000 P 12/12/14 9.0 2.45 3.25
MNKD 141212P00009500 P 12/12/14 9.5 3.00 3.75
MNKD 141212P00010000 P 12/12/14 10.0 3.50 4.25
MNKD 141212P00010500 P 12/12/14 10.5 3.95 4.75
MNKD 141212P00011000 P 12/12/14 11.0 4.40 5.35
MNKD 141212P00011500 P 12/12/14 11.5 4.95 6.05
MNKD 141212P00012000 P 12/12/14 12.0 5.40 6.35
MNKD 141220C00001000 C 12/20/14 1.0 4.80 5.60
MNKD 141220C00002000 C 12/20/14 2.0 3.80 4.65
MNKD 141220C00003000 C 12/20/14 3.0 3.00 3.40
MNKD 141220C00004000 C 12/20/14 4.0 2.00 2.37
MNKD 141220C00005000 C 12/20/14 5.0 1.05 1.25
MNKD 141220C00006000 C 12/20/14 6.0 0.40 0.45
MNKD 141220C00007000 C 12/20/14 7.0 0.08 0.14
MNKD 141220C00008000 C 12/20/14 8.0 0.03 0.09
MNKD 141220C00009000 C 12/20/14 9.0 0.00 0.15
MNKD 141220C00010000 C 12/20/14 10.0 0.00 0.11
MNKD 141220C00011000 C 12/20/14 11.0 0.00 0.15
MNKD 141220C00012000 C 12/20/14 12.0 0.00 0.09
MNKD 141220P00001000 P 12/20/14 1.0 0.00 0.15
MNKD 141220P00002000 P 12/20/14 2.0 0.00 0.15
MNKD 141220P00003000 P 12/20/14 3.0 0.00 0.15
MNKD 141220P00004000 P 12/20/14 4.0 0.00 0.15
MNKD 141220P00005000 P 12/20/14 5.0 0.03 0.25
MNKD 141220P00006000 P 12/20/14 6.0 0.25 0.38
MNKD 141220P00007000 P 12/20/14 7.0 0.97 1.08
MNKD 141220P00008000 P 12/20/14 8.0 1.80 2.11
MNKD 141220P00009000 P 12/20/14 9.0 2.75 3.10
MNKD 141220P00010000 P 12/20/14 10.0 3.70 4.10
MNKD 141220P00011000 P 12/20/14 11.0 4.50 5.25
MNKD 141220P00012000 P 12/20/14 12.0 5.60 6.25
MNKD 141226C00000500 C 12/26/14 0.5 5.20 6.20
MNKD 141226C00001000 C 12/26/14 1.0 4.60 5.70
MNKD 141226C00001500 C 12/26/14 1.5 4.20 5.10
MNKD 141226C00002000 C 12/26/14 2.0 3.70 4.55
MNKD 141226C00002500 C 12/26/14 2.5 3.10 4.10
MNKD 141226C00003000 C 12/26/14 3.0 2.80 3.60
MNKD 141226C00003500 C 12/26/14 3.5 2.32 3.10
MNKD 141226C00004000 C 12/26/14 4.0 1.90 2.46
MNKD 141226C00004500 C 12/26/14 4.5 1.50 1.96
MNKD 141226C00005000 C 12/26/14 5.0 0.99 1.35
MNKD 141226C00005500 C 12/26/14 5.5 0.56 1.05
MNKD 141226C00006000 C 12/26/14 6.0 0.36 0.61
MNKD 141226C00006500 C 12/26/14 6.5 0.20 0.38
MNKD 141226C00007000 C 12/26/14 7.0 0.05 0.28
MNKD 141226C00007500 C 12/26/14 7.5 0.00 0.33
MNKD 141226C00008000 C 12/26/14 8.0 0.00 0.30
MNKD 141226C00008500 C 12/26/14 8.5 0.00 0.28
MNKD 141226C00009000 C 12/26/14 9.0 0.00 0.15
MNKD 141226C00009500 C 12/26/14 9.5 0.00 0.25
MNKD 141226C00010000 C 12/26/14 10.0 0.00 0.11
MNKD 141226C00010500 C 12/26/14 10.5 0.00 0.11
MNKD 141226C00011000 C 12/26/14 11.0 0.00 0.11
MNKD 141226C00011500 C 12/26/14 11.5 0.00 0.25
MNKD 141226C00012000 C 12/26/14 12.0 0.00 0.09
MNKD 141226P00000500 P 12/26/14 0.5 0.00 0.10
MNKD 141226P00001000 P 12/26/14 1.0 0.00 0.25
MNKD 141226P00001500 P 12/26/14 1.5 0.00 0.10
MNKD 141226P00002000 P 12/26/14 2.0 0.00 0.10
MNKD 141226P00002500 P 12/26/14 2.5 0.00 0.10
MNKD 141226P00003000 P 12/26/14 3.0 0.00 0.10
MNKD 141226P00003500 P 12/26/14 3.5 0.00 0.10
MNKD 141226P00004000 P 12/26/14 4.0 0.00 0.25
MNKD 141226P00004500 P 12/26/14 4.5 0.00 0.27
MNKD 141226P00005000 P 12/26/14 5.0 0.00 0.26
MNKD 141226P00005500 P 12/26/14 5.5 0.12 0.38
MNKD 141226P00006000 P 12/26/14 6.0 0.16 0.62
MNKD 141226P00006500 P 12/26/14 6.5 0.59 0.91
MNKD 141226P00007000 P 12/26/14 7.0 0.82 1.29
MNKD 141226P00007500 P 12/26/14 7.5 1.27 1.75
MNKD 141226P00008000 P 12/26/14 8.0 1.84 2.14
MNKD 141226P00008500 P 12/26/14 8.5 2.25 2.75
MNKD 141226P00009000 P 12/26/14 9.0 2.54 3.35
MNKD 141226P00009500 P 12/26/14 9.5 3.05 3.80
MNKD 141226P00010000 P 12/26/14 10.0 3.55 4.30
MNKD 141226P00010500 P 12/26/14 10.5 4.05 4.80
MNKD 141226P00011000 P 12/26/14 11.0 4.55 5.30
MNKD 141226P00011500 P 12/26/14 11.5 5.05 6.00
MNKD 141226P00012000 P 12/26/14 12.0 5.45 6.40
MNKD 150102C00000500 C 01/02/15 0.5 4.85 6.30
MNKD 150102C00001000 C 01/02/15 1.0 4.75 5.30
MNKD 150102C00001500 C 01/02/15 1.5 4.40 5.10
MNKD 150102C00002000 C 01/02/15 2.0 3.90 4.35
MNKD 150102C00002500 C 01/02/15 2.5 2.96 4.35
MNKD 150102C00003000 C 01/02/15 3.0 2.56 3.80
MNKD 150102C00003500 C 01/02/15 3.5 2.32 3.10
MNKD 150102C00004000 C 01/02/15 4.0 1.80 2.48
MNKD 150102C00004500 C 01/02/15 4.5 1.50 1.98
MNKD 150102C00005000 C 01/02/15 5.0 1.07 1.30
MNKD 150102C00005500 C 01/02/15 5.5 0.60 1.01
MNKD 150102C00006000 C 01/02/15 6.0 0.41 0.53
MNKD 150102C00006500 C 01/02/15 6.5 0.20 0.33
MNKD 150102C00007000 C 01/02/15 7.0 0.12 0.20
MNKD 150102C00007500 C 01/02/15 7.5 0.04 0.18
MNKD 150102C00008000 C 01/02/15 8.0 0.00 0.15
MNKD 150102C00008500 C 01/02/15 8.5 0.00 0.16
MNKD 150102C00009000 C 01/02/15 9.0 0.00 0.08
MNKD 150102C00009500 C 01/02/15 9.5 0.00 0.26
MNKD 150102C00010000 C 01/02/15 10.0 0.00 0.05
MNKD 150102C00010500 C 01/02/15 10.5 0.00 0.04
MNKD 150102C00011000 C 01/02/15 11.0 0.00 0.04
MNKD 150102C00011500 C 01/02/15 11.5 0.00 0.12
MNKD 150102C00012000 C 01/02/15 12.0 0.00 0.09
MNKD 150102P00000500 P 01/02/15 0.5 0.00 0.10
MNKD 150102P00001000 P 01/02/15 1.0 0.00 0.10
MNKD 150102P00001500 P 01/02/15 1.5 0.00 0.25
MNKD 150102P00002000 P 01/02/15 2.0 0.00 0.10
MNKD 150102P00002500 P 01/02/15 2.5 0.00 0.10
MNKD 150102P00003000 P 01/02/15 3.0 0.00 0.10
MNKD 150102P00003500 P 01/02/15 3.5 0.00 0.25
MNKD 150102P00004000 P 01/02/15 4.0 0.00 0.12
MNKD 150102P00004500 P 01/02/15 4.5 0.00 0.30
MNKD 150102P00005000 P 01/02/15 5.0 0.00 0.20
MNKD 150102P00005500 P 01/02/15 5.5 0.21 0.37
MNKD 150102P00006000 P 01/02/15 6.0 0.41 0.63
MNKD 150102P00006500 P 01/02/15 6.5 0.63 0.94
MNKD 150102P00007000 P 01/02/15 7.0 0.98 1.34
MNKD 150102P00007500 P 01/02/15 7.5 1.30 1.73
MNKD 150102P00008000 P 01/02/15 8.0 1.78 2.17
MNKD 150102P00008500 P 01/02/15 8.5 2.10 2.86
MNKD 150102P00009000 P 01/02/15 9.0 2.58 3.25
MNKD 150102P00009500 P 01/02/15 9.5 3.05 3.85
MNKD 150102P00010000 P 01/02/15 10.0 3.55 4.25
MNKD 150102P00010500 P 01/02/15 10.5 4.05 4.80
MNKD 150102P00011000 P 01/02/15 11.0 4.55 5.25
MNKD 150102P00011500 P 01/02/15 11.5 5.05 6.00
MNKD 150102P00012000 P 01/02/15 12.0 5.45 6.40
MNKD 150117C00000500 C 01/17/15 0.5 5.35 5.90
MNKD 150117C00001000 C 01/17/15 1.0 5.05 5.25
MNKD 150117C00001500 C 01/17/15 1.5 4.25 5.10
MNKD 150117C00002000 C 01/17/15 2.0 3.90 4.40
MNKD 150117C00002500 C 01/17/15 2.5 3.60 4.00
MNKD 150117C00003000 C 01/17/15 3.0 3.10 3.50
MNKD 150117C00003500 C 01/17/15 3.5 2.57 2.94
MNKD 150117C00004000 C 01/17/15 4.0 2.12 2.23
MNKD 150117C00004500 C 01/17/15 4.5 1.65 1.84
MNKD 150117C00005000 C 01/17/15 5.0 1.20 1.25
MNKD 150117C00005500 C 01/17/15 5.5 0.78 0.90
MNKD 150117C00006000 C 01/17/15 6.0 0.55 0.63
MNKD 150117C00007000 C 01/17/15 7.0 0.23 0.27
MNKD 150117C00008000 C 01/17/15 8.0 0.10 0.14
MNKD 150117C00009000 C 01/17/15 9.0 0.07 0.08
MNKD 150117C00010000 C 01/17/15 10.0 0.05 0.06
MNKD 150117C00011000 C 01/17/15 11.0 0.00 0.05
MNKD 150117C00012000 C 01/17/15 12.0 0.02 0.04
MNKD 150117C00014000 C 01/17/15 14.0 0.01 0.02
MNKD 150117C00015000 C 01/17/15 15.0 0.01 0.02
MNKD 150117C00016000 C 01/17/15 16.0 0.00 0.02
MNKD 150117C00017000 C 01/17/15 17.0 0.00 0.02
MNKD 150117C00019000 C 01/17/15 19.0 0.00 0.16
MNKD 150117C00020000 C 01/17/15 20.0 0.00 0.03
MNKD 150117C00021000 C 01/17/15 21.0 0.00 0.03
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.16
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.16
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.16
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 0.05
MNKD 150117P00003500 P 01/17/15 3.5 0.00 0.05
MNKD 150117P00004000 P 01/17/15 4.0 0.04 0.10
MNKD 150117P00004500 P 01/17/15 4.5 0.08 0.13
MNKD 150117P00005000 P 01/17/15 5.0 0.17 0.24
MNKD 150117P00005500 P 01/17/15 5.5 0.32 0.40
MNKD 150117P00006000 P 01/17/15 6.0 0.56 0.67
MNKD 150117P00007000 P 01/17/15 7.0 1.26 1.38
MNKD 150117P00008000 P 01/17/15 8.0 1.99 2.29
MNKD 150117P00009000 P 01/17/15 9.0 3.05 3.25
MNKD 150117P00010000 P 01/17/15 10.0 3.85 4.25
MNKD 150117P00011000 P 01/17/15 11.0 4.95 5.25
MNKD 150117P00012000 P 01/17/15 12.0 5.95 6.30
MNKD 150117P00014000 P 01/17/15 14.0 7.95 8.25
MNKD 150117P00015000 P 01/17/15 15.0 8.95 9.20
MNKD 150117P00016000 P 01/17/15 16.0 9.70 10.25
MNKD 150117P00017000 P 01/17/15 17.0 10.50 11.65
MNKD 150117P00019000 P 01/17/15 19.0 12.50 13.55
MNKD 150117P00020000 P 01/17/15 20.0 13.50 14.65
MNKD 150117P00021000 P 01/17/15 21.0 14.50 15.30
MNKD 150117P00022000 P 01/17/15 22.0 15.50 16.60
MNKD 150220C00001000 C 02/20/15 1.0 4.80 5.65
MNKD 150220C00001500 C 02/20/15 1.5 4.45 5.10
MNKD 150220C00002000 C 02/20/15 2.0 3.85 4.65
MNKD 150220C00002500 C 02/20/15 2.5 2.87 4.55
MNKD 150220C00003000 C 02/20/15 3.0 2.86 3.55
MNKD 150220C00003500 C 02/20/15 3.5 2.50 2.86
MNKD 150220C00004000 C 02/20/15 4.0 2.02 2.44
MNKD 150220C00004500 C 02/20/15 4.5 1.54 1.92
MNKD 150220C00005000 C 02/20/15 5.0 1.22 1.51
MNKD 150220C00005500 C 02/20/15 5.5 0.91 1.18
MNKD 150220C00006000 C 02/20/15 6.0 0.65 0.92
MNKD 150220C00007000 C 02/20/15 7.0 0.35 0.50
MNKD 150220C00008000 C 02/20/15 8.0 0.17 0.29
MNKD 150220C00009000 C 02/20/15 9.0 0.09 0.14
MNKD 150220C00010000 C 02/20/15 10.0 0.05 0.10
MNKD 150220C00011000 C 02/20/15 11.0 0.05 0.15
MNKD 150220C00012000 C 02/20/15 12.0 0.01 0.12
MNKD 150220C00013000 C 02/20/15 13.0 0.00 0.09
MNKD 150220C00014000 C 02/20/15 14.0 0.00 0.07
MNKD 150220C00015000 C 02/20/15 15.0 0.00 0.05
MNKD 150220C00016000 C 02/20/15 16.0 0.00 0.03
MNKD 150220C00017000 C 02/20/15 17.0 0.00 0.26
MNKD 150220C00018000 C 02/20/15 18.0 0.00 0.26
MNKD 150220C00019000 C 02/20/15 19.0 0.00 0.35
MNKD 150220C00020000 C 02/20/15 20.0 0.00 0.35
MNKD 150220C00021000 C 02/20/15 21.0 0.00 0.34
MNKD 150220C00022000 C 02/20/15 22.0 0.00 0.12
MNKD 150220P00001000 P 02/20/15 1.0 0.00 0.34
MNKD 150220P00001500 P 02/20/15 1.5 0.00 0.13
MNKD 150220P00002000 P 02/20/15 2.0 0.00 0.35
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.37
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.26
MNKD 150220P00003500 P 02/20/15 3.5 0.00 0.25
MNKD 150220P00004000 P 02/20/15 4.0 0.10 0.26
MNKD 150220P00004500 P 02/20/15 4.5 0.14 0.27
MNKD 150220P00005000 P 02/20/15 5.0 0.30 0.42
MNKD 150220P00005500 P 02/20/15 5.5 0.54 0.64
MNKD 150220P00006000 P 02/20/15 6.0 0.81 0.91
MNKD 150220P00007000 P 02/20/15 7.0 1.36 1.61
MNKD 150220P00008000 P 02/20/15 8.0 2.15 2.46
MNKD 150220P00009000 P 02/20/15 9.0 3.00 3.50
MNKD 150220P00010000 P 02/20/15 10.0 3.95 4.45
MNKD 150220P00011000 P 02/20/15 11.0 4.90 5.40
MNKD 150220P00012000 P 02/20/15 12.0 5.85 6.45
MNKD 150220P00013000 P 02/20/15 13.0 6.80 7.40
MNKD 150220P00014000 P 02/20/15 14.0 7.60 8.55
MNKD 150220P00015000 P 02/20/15 15.0 8.80 9.40
MNKD 150220P00016000 P 02/20/15 16.0 9.60 10.55
MNKD 150220P00017000 P 02/20/15 17.0 10.30 11.85
MNKD 150220P00018000 P 02/20/15 18.0 11.30 12.85
MNKD 150220P00019000 P 02/20/15 19.0 12.30 13.85
MNKD 150220P00020000 P 02/20/15 20.0 13.30 14.85
MNKD 150220P00021000 P 02/20/15 21.0 14.30 15.85
MNKD 150220P00022000 P 02/20/15 22.0 15.60 16.50
MNKD 150515C00001000 C 05/15/15 1.0 4.85 5.65
MNKD 150515C00001500 C 05/15/15 1.5 4.40 5.15
MNKD 150515C00002000 C 05/15/15 2.0 3.80 4.30
MNKD 150515C00002500 C 05/15/15 2.5 3.50 4.00
MNKD 150515C00003000 C 05/15/15 3.0 3.00 3.45
MNKD 150515C00003500 C 05/15/15 3.5 2.52 2.76
MNKD 150515C00004000 C 05/15/15 4.0 2.12 2.34
MNKD 150515C00004500 C 05/15/15 4.5 1.75 2.15
MNKD 150515C00005000 C 05/15/15 5.0 1.47 1.75
MNKD 150515C00005500 C 05/15/15 5.5 1.19 1.49
MNKD 150515C00006000 C 05/15/15 6.0 1.05 1.15
MNKD 150515C00007000 C 05/15/15 7.0 0.66 0.77
MNKD 150515C00008000 C 05/15/15 8.0 0.47 0.55
MNKD 150515C00009000 C 05/15/15 9.0 0.29 0.45
MNKD 150515C00010000 C 05/15/15 10.0 0.18 0.40
MNKD 150515C00011000 C 05/15/15 11.0 0.05 0.50
MNKD 150515C00012000 C 05/15/15 12.0 0.02 0.27
MNKD 150515C00013000 C 05/15/15 13.0 0.00 0.27
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.49
MNKD 150515P00001500 P 05/15/15 1.5 0.00 0.18
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.18
MNKD 150515P00002500 P 05/15/15 2.5 0.00 0.24
MNKD 150515P00003000 P 05/15/15 3.0 0.00 0.14
MNKD 150515P00003500 P 05/15/15 3.5 0.00 0.51
MNKD 150515P00004000 P 05/15/15 4.0 0.25 0.44
MNKD 150515P00004500 P 05/15/15 4.5 0.46 0.72
MNKD 150515P00005000 P 05/15/15 5.0 0.70 0.82
MNKD 150515P00005500 P 05/15/15 5.5 0.92 1.19
MNKD 150515P00006000 P 05/15/15 6.0 1.24 1.43
MNKD 150515P00007000 P 05/15/15 7.0 1.89 2.11
MNKD 150515P00008000 P 05/15/15 8.0 2.62 2.97
MNKD 150515P00009000 P 05/15/15 9.0 3.45 3.80
MNKD 150515P00010000 P 05/15/15 10.0 4.35 4.70
MNKD 150515P00011000 P 05/15/15 11.0 5.25 5.80
MNKD 150515P00012000 P 05/15/15 12.0 6.35 6.60
MNKD 150515P00013000 P 05/15/15 13.0 7.05 7.60
MNKD 160115C00000500 C 01/15/16 0.5 4.90 5.80
MNKD 160115C00001000 C 01/15/16 1.0 4.40 5.30
MNKD 160115C00001500 C 01/15/16 1.5 4.25 4.80
MNKD 160115C00002000 C 01/15/16 2.0 4.00 4.30
MNKD 160115C00002500 C 01/15/16 2.5 3.65 3.80
MNKD 160115C00003000 C 01/15/16 3.0 3.25 3.40
MNKD 160115C00003500 C 01/15/16 3.5 2.90 3.00
MNKD 160115C00004000 C 01/15/16 4.0 2.55 2.70
MNKD 160115C00004500 C 01/15/16 4.5 2.21 2.43
MNKD 160115C00005000 C 01/15/16 5.0 2.10 2.20
MNKD 160115C00005500 C 01/15/16 5.5 1.73 1.99
MNKD 160115C00007000 C 01/15/16 7.0 1.44 1.48
MNKD 160115C00010000 C 01/15/16 10.0 0.82 0.85
MNKD 160115C00012000 C 01/15/16 12.0 0.60 0.69
MNKD 160115C00015000 C 01/15/16 15.0 0.35 0.48
MNKD 160115C00017000 C 01/15/16 17.0 0.30 0.40
MNKD 160115C00020000 C 01/15/16 20.0 0.17 0.28
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.20
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.37
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.45
MNKD 160115P00002000 P 01/15/16 2.0 0.00 0.40
MNKD 160115P00002500 P 01/15/16 2.5 0.24 0.65
MNKD 160115P00003000 P 01/15/16 3.0 0.50 0.66
MNKD 160115P00003500 P 01/15/16 3.5 0.71 0.77
MNKD 160115P00004000 P 01/15/16 4.0 0.95 1.00
MNKD 160115P00004500 P 01/15/16 4.5 1.22 1.32
MNKD 160115P00005000 P 01/15/16 5.0 1.51 1.60
MNKD 160115P00005500 P 01/15/16 5.5 1.60 1.94
MNKD 160115P00007000 P 01/15/16 7.0 2.70 3.05
MNKD 160115P00010000 P 01/15/16 10.0 5.35 5.55
MNKD 160115P00012000 P 01/15/16 12.0 7.15 7.35
MNKD 160115P00015000 P 01/15/16 15.0 9.75 10.40
MNKD 160115P00017000 P 01/15/16 17.0 11.75 12.25
MNKD 160115P00020000 P 01/15/16 20.0 13.75 15.45
MNKD 170120C00002000 C 01/20/17 2.0 3.90 6.55
MNKD 170120C00002500 C 01/20/17 2.5 3.10 4.75
MNKD 170120C00003000 C 01/20/17 3.0 3.35 4.40
MNKD 170120C00005000 C 01/20/17 5.0 2.32 2.95
MNKD 170120C00007000 C 01/20/17 7.0 2.20 2.30
MNKD 170120C00010000 C 01/20/17 10.0 1.50 2.00
MNKD 170120P00002000 P 01/20/17 2.0 0.00 1.00
MNKD 170120P00002500 P 01/20/17 2.5 0.23 1.25
MNKD 170120P00003000 P 01/20/17 3.0 0.46 2.01
MNKD 170120P00005000 P 01/20/17 5.0 2.10 2.25
MNKD 170120P00007000 P 01/20/17 7.0 3.40 4.25
MNKD 170120P00010000 P 01/20/17 10.0 5.00 7.00

OPRA data is delayed 15 minutes.