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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 141003C00000500 C 10/03/14 0.5 5.25 5.85
MNKD 141003C00001000 C 10/03/14 1.0 4.80 5.30
MNKD 141003C00001500 C 10/03/14 1.5 4.30 4.80
MNKD 141003C00002000 C 10/03/14 2.0 3.75 4.35
MNKD 141003C00002500 C 10/03/14 2.5 3.30 3.80
MNKD 141003C00003000 C 10/03/14 3.0 2.77 3.20
MNKD 141003C00003500 C 10/03/14 3.5 2.33 2.75
MNKD 141003C00004000 C 10/03/14 4.0 1.91 2.19
MNKD 141003C00004500 C 10/03/14 4.5 1.39 1.69
MNKD 141003C00005000 C 10/03/14 5.0 0.95 1.18
MNKD 141003C00005500 C 10/03/14 5.5 0.52 0.61
MNKD 141003C00006000 C 10/03/14 6.0 0.12 0.19
MNKD 141003C00006500 C 10/03/14 6.5 0.01 0.02
MNKD 141003C00007000 C 10/03/14 7.0 0.00 0.02
MNKD 141003C00007500 C 10/03/14 7.5 0.00 0.07
MNKD 141003C00008000 C 10/03/14 8.0 0.00 0.07
MNKD 141003C00008500 C 10/03/14 8.5 0.00 0.05
MNKD 141003C00009000 C 10/03/14 9.0 0.00 0.05
MNKD 141003C00009500 C 10/03/14 9.5 0.00 0.05
MNKD 141003C00010000 C 10/03/14 10.0 0.00 0.05
MNKD 141003C00010500 C 10/03/14 10.5 0.00 0.05
MNKD 141003C00011000 C 10/03/14 11.0 0.00 0.05
MNKD 141003C00011500 C 10/03/14 11.5 0.00 0.05
MNKD 141003C00012000 C 10/03/14 12.0 0.00 0.05
MNKD 141003C00012500 C 10/03/14 12.5 0.00 0.05
MNKD 141003C00013000 C 10/03/14 13.0 0.00 0.05
MNKD 141003C00013500 C 10/03/14 13.5 0.00 0.05
MNKD 141003C00014000 C 10/03/14 14.0 0.00 0.05
MNKD 141003C00014500 C 10/03/14 14.5 0.00 0.05
MNKD 141003P00000500 P 10/03/14 0.5 0.00 0.07
MNKD 141003P00001000 P 10/03/14 1.0 0.00 0.07
MNKD 141003P00001500 P 10/03/14 1.5 0.00 0.07
MNKD 141003P00002000 P 10/03/14 2.0 0.00 0.07
MNKD 141003P00002500 P 10/03/14 2.5 0.00 0.07
MNKD 141003P00003000 P 10/03/14 3.0 0.00 0.07
MNKD 141003P00003500 P 10/03/14 3.5 0.00 0.07
MNKD 141003P00004000 P 10/03/14 4.0 0.00 0.07
MNKD 141003P00004500 P 10/03/14 4.5 0.00 0.07
MNKD 141003P00005000 P 10/03/14 5.0 0.00 0.07
MNKD 141003P00005500 P 10/03/14 5.5 0.00 0.03
MNKD 141003P00006000 P 10/03/14 6.0 0.08 0.12
MNKD 141003P00006500 P 10/03/14 6.5 0.43 0.61
MNKD 141003P00007000 P 10/03/14 7.0 0.85 1.04
MNKD 141003P00007500 P 10/03/14 7.5 1.34 1.57
MNKD 141003P00008000 P 10/03/14 8.0 1.83 2.13
MNKD 141003P00008500 P 10/03/14 8.5 2.22 2.74
MNKD 141003P00009000 P 10/03/14 9.0 2.69 3.35
MNKD 141003P00009500 P 10/03/14 9.5 3.00 3.75
MNKD 141003P00010000 P 10/03/14 10.0 3.85 4.05
MNKD 141003P00010500 P 10/03/14 10.5 4.00 4.75
MNKD 141003P00011000 P 10/03/14 11.0 4.35 5.35
MNKD 141003P00011500 P 10/03/14 11.5 5.20 5.60
MNKD 141003P00012000 P 10/03/14 12.0 5.70 6.30
MNKD 141003P00012500 P 10/03/14 12.5 6.20 6.60
MNKD 141003P00013000 P 10/03/14 13.0 6.70 7.30
MNKD 141003P00013500 P 10/03/14 13.5 7.20 7.80
MNKD 141003P00014000 P 10/03/14 14.0 7.70 8.10
MNKD 141003P00014500 P 10/03/14 14.5 8.20 8.80
MNKD 141010C00000500 C 10/10/14 0.5 5.25 5.85
MNKD 141010C00001000 C 10/10/14 1.0 4.80 5.30
MNKD 141010C00001500 C 10/10/14 1.5 4.25 4.85
MNKD 141010C00002000 C 10/10/14 2.0 3.60 4.50
MNKD 141010C00002500 C 10/10/14 2.5 3.10 4.00
MNKD 141010C00003000 C 10/10/14 3.0 2.69 3.45
MNKD 141010C00003500 C 10/10/14 3.5 2.15 2.95
MNKD 141010C00004000 C 10/10/14 4.0 1.81 2.28
MNKD 141010C00004500 C 10/10/14 4.5 1.30 1.80
MNKD 141010C00005000 C 10/10/14 5.0 0.91 1.18
MNKD 141010C00005500 C 10/10/14 5.5 0.40 0.77
MNKD 141010C00006000 C 10/10/14 6.0 0.21 0.27
MNKD 141010C00006500 C 10/10/14 6.5 0.05 0.10
MNKD 141010C00007000 C 10/10/14 7.0 0.00 0.05
MNKD 141010C00007500 C 10/10/14 7.5 0.00 0.05
MNKD 141010C00008000 C 10/10/14 8.0 0.00 0.09
MNKD 141010C00008500 C 10/10/14 8.5 0.00 0.07
MNKD 141010C00009000 C 10/10/14 9.0 0.00 0.05
MNKD 141010C00009500 C 10/10/14 9.5 0.00 0.05
MNKD 141010C00010000 C 10/10/14 10.0 0.00 0.05
MNKD 141010C00010500 C 10/10/14 10.5 0.00 0.05
MNKD 141010C00011000 C 10/10/14 11.0 0.00 0.05
MNKD 141010C00011500 C 10/10/14 11.5 0.00 0.05
MNKD 141010C00012000 C 10/10/14 12.0 0.00 0.05
MNKD 141010C00012500 C 10/10/14 12.5 0.00 0.05
MNKD 141010C00013000 C 10/10/14 13.0 0.00 0.05
MNKD 141010C00013500 C 10/10/14 13.5 0.00 0.05
MNKD 141010C00014000 C 10/10/14 14.0 0.00 0.05
MNKD 141010C00014500 C 10/10/14 14.5 0.00 0.05
MNKD 141010P00000500 P 10/10/14 0.5 0.00 0.11
MNKD 141010P00001000 P 10/10/14 1.0 0.00 0.11
MNKD 141010P00001500 P 10/10/14 1.5 0.00 0.11
MNKD 141010P00002000 P 10/10/14 2.0 0.00 0.11
MNKD 141010P00002500 P 10/10/14 2.5 0.00 0.11
MNKD 141010P00003000 P 10/10/14 3.0 0.00 0.11
MNKD 141010P00003500 P 10/10/14 3.5 0.00 0.11
MNKD 141010P00004000 P 10/10/14 4.0 0.00 0.11
MNKD 141010P00004500 P 10/10/14 4.5 0.00 0.13
MNKD 141010P00005000 P 10/10/14 5.0 0.00 0.16
MNKD 141010P00005500 P 10/10/14 5.5 0.00 0.18
MNKD 141010P00006000 P 10/10/14 6.0 0.17 0.28
MNKD 141010P00006500 P 10/10/14 6.5 0.49 0.56
MNKD 141010P00007000 P 10/10/14 7.0 0.90 1.11
MNKD 141010P00007500 P 10/10/14 7.5 1.37 1.59
MNKD 141010P00008000 P 10/10/14 8.0 1.74 2.24
MNKD 141010P00008500 P 10/10/14 8.5 2.27 2.66
MNKD 141010P00009000 P 10/10/14 9.0 2.55 3.35
MNKD 141010P00009500 P 10/10/14 9.5 3.05 3.75
MNKD 141010P00010000 P 10/10/14 10.0 3.50 4.40
MNKD 141010P00010500 P 10/10/14 10.5 4.05 4.90
MNKD 141010P00011000 P 10/10/14 11.0 4.50 5.25
MNKD 141010P00011500 P 10/10/14 11.5 5.20 5.80
MNKD 141010P00012000 P 10/10/14 12.0 5.70 6.30
MNKD 141010P00012500 P 10/10/14 12.5 6.20 6.80
MNKD 141010P00013000 P 10/10/14 13.0 6.70 7.30
MNKD 141010P00013500 P 10/10/14 13.5 7.20 7.80
MNKD 141010P00014000 P 10/10/14 14.0 7.70 8.30
MNKD 141010P00014500 P 10/10/14 14.5 8.20 8.80
MNKD 141018C00000500 C 10/18/14 0.5 5.30 5.85
MNKD 141018C00001000 C 10/18/14 1.0 4.85 5.30
MNKD 141018C00001500 C 10/18/14 1.5 4.35 4.80
MNKD 141018C00002000 C 10/18/14 2.0 3.85 4.30
MNKD 141018C00002500 C 10/18/14 2.5 3.35 3.80
MNKD 141018C00003000 C 10/18/14 3.0 2.89 3.30
MNKD 141018C00003500 C 10/18/14 3.5 2.37 2.78
MNKD 141018C00004000 C 10/18/14 4.0 1.81 2.28
MNKD 141018C00004500 C 10/18/14 4.5 1.44 1.68
MNKD 141018C00005000 C 10/18/14 5.0 0.96 1.18
MNKD 141018C00005500 C 10/18/14 5.5 0.56 0.67
MNKD 141018C00006000 C 10/18/14 6.0 0.28 0.34
MNKD 141018C00006500 C 10/18/14 6.5 0.01 0.14
MNKD 141018C00007000 C 10/18/14 7.0 0.05 0.10
MNKD 141018C00007500 C 10/18/14 7.5 0.00 0.16
MNKD 141018C00008000 C 10/18/14 8.0 0.00 0.05
MNKD 141018C00008500 C 10/18/14 8.5 0.00 0.14
MNKD 141018C00009000 C 10/18/14 9.0 0.00 0.03
MNKD 141018C00009500 C 10/18/14 9.5 0.00 0.10
MNKD 141018C00010000 C 10/18/14 10.0 0.00 0.01
MNKD 141018C00010500 C 10/18/14 10.5 0.00 0.14
MNKD 141018C00011000 C 10/18/14 11.0 0.00 0.05
MNKD 141018C00011500 C 10/18/14 11.5 0.00 0.14
MNKD 141018C00012000 C 10/18/14 12.0 0.00 0.05
MNKD 141018C00013000 C 10/18/14 13.0 0.00 0.05
MNKD 141018C00014000 C 10/18/14 14.0 0.00 0.05
MNKD 141018P00000500 P 10/18/14 0.5 0.00 0.14
MNKD 141018P00001000 P 10/18/14 1.0 0.00 0.14
MNKD 141018P00001500 P 10/18/14 1.5 0.00 0.14
MNKD 141018P00002000 P 10/18/14 2.0 0.00 0.14
MNKD 141018P00002500 P 10/18/14 2.5 0.00 0.14
MNKD 141018P00003000 P 10/18/14 3.0 0.00 0.12
MNKD 141018P00003500 P 10/18/14 3.5 0.00 0.14
MNKD 141018P00004000 P 10/18/14 4.0 0.00 0.14
MNKD 141018P00004500 P 10/18/14 4.5 0.00 0.16
MNKD 141018P00005000 P 10/18/14 5.0 0.00 0.21
MNKD 141018P00005500 P 10/18/14 5.5 0.04 0.15
MNKD 141018P00006000 P 10/18/14 6.0 0.25 0.30
MNKD 141018P00006500 P 10/18/14 6.5 0.56 0.69
MNKD 141018P00007000 P 10/18/14 7.0 0.94 1.10
MNKD 141018P00007500 P 10/18/14 7.5 1.39 1.63
MNKD 141018P00008000 P 10/18/14 8.0 1.90 2.11
MNKD 141018P00008500 P 10/18/14 8.5 2.29 2.69
MNKD 141018P00009000 P 10/18/14 9.0 2.77 3.20
MNKD 141018P00009500 P 10/18/14 9.5 3.25 3.75
MNKD 141018P00010000 P 10/18/14 10.0 3.80 4.20
MNKD 141018P00010500 P 10/18/14 10.5 4.25 4.75
MNKD 141018P00011000 P 10/18/14 11.0 4.75 5.25
MNKD 141018P00011500 P 10/18/14 11.5 5.25 5.75
MNKD 141018P00012000 P 10/18/14 12.0 5.70 6.30
MNKD 141018P00013000 P 10/18/14 13.0 6.70 7.25
MNKD 141018P00014000 P 10/18/14 14.0 7.70 8.25
MNKD 141024C00000500 C 10/24/14 0.5 5.25 5.85
MNKD 141024C00001000 C 10/24/14 1.0 4.80 5.30
MNKD 141024C00001500 C 10/24/14 1.5 4.10 5.00
MNKD 141024C00002000 C 10/24/14 2.0 3.70 4.35
MNKD 141024C00002500 C 10/24/14 2.5 3.25 3.85
MNKD 141024C00003000 C 10/24/14 3.0 2.64 3.50
MNKD 141024C00003500 C 10/24/14 3.5 2.15 2.95
MNKD 141024C00004000 C 10/24/14 4.0 1.80 2.30
MNKD 141024C00004500 C 10/24/14 4.5 1.41 1.68
MNKD 141024C00005000 C 10/24/14 5.0 0.96 1.22
MNKD 141024C00005500 C 10/24/14 5.5 0.52 0.79
MNKD 141024C00006000 C 10/24/14 6.0 0.28 0.45
MNKD 141024C00006500 C 10/24/14 6.5 0.14 0.24
MNKD 141024C00007000 C 10/24/14 7.0 0.00 0.20
MNKD 141024C00007500 C 10/24/14 7.5 0.00 0.25
MNKD 141024C00008000 C 10/24/14 8.0 0.00 0.22
MNKD 141024C00008500 C 10/24/14 8.5 0.00 0.19
MNKD 141024C00009000 C 10/24/14 9.0 0.00 0.15
MNKD 141024C00009500 C 10/24/14 9.5 0.00 0.14
MNKD 141024C00010000 C 10/24/14 10.0 0.00 0.09
MNKD 141024C00010500 C 10/24/14 10.5 0.00 0.07
MNKD 141024C00011000 C 10/24/14 11.0 0.00 0.05
MNKD 141024C00011500 C 10/24/14 11.5 0.00 0.05
MNKD 141024C00012000 C 10/24/14 12.0 0.00 0.05
MNKD 141024C00012500 C 10/24/14 12.5 0.00 0.05
MNKD 141024C00013000 C 10/24/14 13.0 0.00 0.05
MNKD 141024C00013500 C 10/24/14 13.5 0.00 0.05
MNKD 141024C00014000 C 10/24/14 14.0 0.00 0.05
MNKD 141024P00000500 P 10/24/14 0.5 0.00 0.23
MNKD 141024P00001000 P 10/24/14 1.0 0.00 0.23
MNKD 141024P00001500 P 10/24/14 1.5 0.00 0.23
MNKD 141024P00002000 P 10/24/14 2.0 0.00 0.23
MNKD 141024P00002500 P 10/24/14 2.5 0.00 0.23
MNKD 141024P00003000 P 10/24/14 3.0 0.00 0.23
MNKD 141024P00003500 P 10/24/14 3.5 0.00 0.24
MNKD 141024P00004000 P 10/24/14 4.0 0.00 0.25
MNKD 141024P00004500 P 10/24/14 4.5 0.00 0.26
MNKD 141024P00005000 P 10/24/14 5.0 0.00 0.18
MNKD 141024P00005500 P 10/24/14 5.5 0.12 0.19
MNKD 141024P00006000 P 10/24/14 6.0 0.30 0.45
MNKD 141024P00006500 P 10/24/14 6.5 0.59 0.77
MNKD 141024P00007000 P 10/24/14 7.0 0.97 1.21
MNKD 141024P00007500 P 10/24/14 7.5 1.39 1.65
MNKD 141024P00008000 P 10/24/14 8.0 1.86 2.13
MNKD 141024P00008500 P 10/24/14 8.5 2.30 2.70
MNKD 141024P00009000 P 10/24/14 9.0 2.79 3.25
MNKD 141024P00009500 P 10/24/14 9.5 3.25 3.75
MNKD 141024P00010000 P 10/24/14 10.0 3.75 4.25
MNKD 141024P00010500 P 10/24/14 10.5 4.25 4.75
MNKD 141024P00011000 P 10/24/14 11.0 4.60 5.40
MNKD 141024P00011500 P 10/24/14 11.5 5.20 5.80
MNKD 141024P00012000 P 10/24/14 12.0 5.70 6.30
MNKD 141024P00012500 P 10/24/14 12.5 6.20 6.80
MNKD 141024P00013000 P 10/24/14 13.0 6.45 7.55
MNKD 141024P00013500 P 10/24/14 13.5 7.20 7.80
MNKD 141024P00014000 P 10/24/14 14.0 7.65 8.30
MNKD 141031C00001000 C 10/31/14 1.0 4.85 5.30
MNKD 141031C00001500 C 10/31/14 1.5 4.35 4.85
MNKD 141031C00002000 C 10/31/14 2.0 3.85 4.30
MNKD 141031C00002500 C 10/31/14 2.5 3.35 3.80
MNKD 141031C00003000 C 10/31/14 3.0 2.89 3.20
MNKD 141031C00003500 C 10/31/14 3.5 2.37 2.78
MNKD 141031C00004000 C 10/31/14 4.0 1.93 2.20
MNKD 141031C00004500 C 10/31/14 4.5 1.44 1.68
MNKD 141031C00005000 C 10/31/14 5.0 0.99 1.28
MNKD 141031C00005500 C 10/31/14 5.5 0.61 0.85
MNKD 141031C00006000 C 10/31/14 6.0 0.36 0.54
MNKD 141031C00006500 C 10/31/14 6.5 0.16 0.30
MNKD 141031C00007000 C 10/31/14 7.0 0.10 0.20
MNKD 141031C00007500 C 10/31/14 7.5 0.00 0.15
MNKD 141031C00008000 C 10/31/14 8.0 0.00 0.26
MNKD 141031C00008500 C 10/31/14 8.5 0.00 0.25
MNKD 141031C00009000 C 10/31/14 9.0 0.00 0.09
MNKD 141031C00009500 C 10/31/14 9.5 0.00 0.14
MNKD 141031C00010000 C 10/31/14 10.0 0.00 0.10
MNKD 141031C00010500 C 10/31/14 10.5 0.00 0.09
MNKD 141031C00011000 C 10/31/14 11.0 0.00 0.08
MNKD 141031C00011500 C 10/31/14 11.5 0.00 0.05
MNKD 141031C00012000 C 10/31/14 12.0 0.00 0.05
MNKD 141031C00012500 C 10/31/14 12.5 0.00 0.05
MNKD 141031C00013000 C 10/31/14 13.0 0.00 0.05
MNKD 141031C00013500 C 10/31/14 13.5 0.00 0.05
MNKD 141031C00014000 C 10/31/14 14.0 0.00 0.05
MNKD 141031P00001000 P 10/31/14 1.0 0.00 0.25
MNKD 141031P00001500 P 10/31/14 1.5 0.00 0.25
MNKD 141031P00002000 P 10/31/14 2.0 0.00 0.25
MNKD 141031P00002500 P 10/31/14 2.5 0.00 0.25
MNKD 141031P00003000 P 10/31/14 3.0 0.00 0.26
MNKD 141031P00003500 P 10/31/14 3.5 0.00 0.26
MNKD 141031P00004000 P 10/31/14 4.0 0.00 0.25
MNKD 141031P00004500 P 10/31/14 4.5 0.00 0.25
MNKD 141031P00005000 P 10/31/14 5.0 0.00 0.25
MNKD 141031P00005500 P 10/31/14 5.5 0.13 0.33
MNKD 141031P00006000 P 10/31/14 6.0 0.32 0.54
MNKD 141031P00006500 P 10/31/14 6.5 0.61 0.85
MNKD 141031P00007000 P 10/31/14 7.0 0.99 1.25
MNKD 141031P00007500 P 10/31/14 7.5 1.41 1.68
MNKD 141031P00008000 P 10/31/14 8.0 1.89 2.16
MNKD 141031P00008500 P 10/31/14 8.5 2.31 2.72
MNKD 141031P00009000 P 10/31/14 9.0 2.83 3.25
MNKD 141031P00009500 P 10/31/14 9.5 3.30 3.75
MNKD 141031P00010000 P 10/31/14 10.0 3.75 4.25
MNKD 141031P00010500 P 10/31/14 10.5 4.25 4.75
MNKD 141031P00011000 P 10/31/14 11.0 4.75 5.25
MNKD 141031P00011500 P 10/31/14 11.5 5.25 5.80
MNKD 141031P00012000 P 10/31/14 12.0 5.70 6.30
MNKD 141031P00012500 P 10/31/14 12.5 6.20 6.80
MNKD 141031P00013000 P 10/31/14 13.0 6.75 7.30
MNKD 141031P00013500 P 10/31/14 13.5 7.25 7.80
MNKD 141031P00014000 P 10/31/14 14.0 7.70 8.30
MNKD 141107C00000500 C 11/07/14 0.5 5.30 5.85
MNKD 141107C00001000 C 11/07/14 1.0 4.85 5.30
MNKD 141107C00001500 C 11/07/14 1.5 4.35 4.70
MNKD 141107C00002000 C 11/07/14 2.0 3.85 4.20
MNKD 141107C00002500 C 11/07/14 2.5 3.35 3.70
MNKD 141107C00003000 C 11/07/14 3.0 2.89 3.20
MNKD 141107C00003500 C 11/07/14 3.5 2.35 2.76
MNKD 141107C00004000 C 11/07/14 4.0 1.93 2.21
MNKD 141107C00004500 C 11/07/14 4.5 1.46 1.74
MNKD 141107C00005000 C 11/07/14 5.0 1.04 1.29
MNKD 141107C00005500 C 11/07/14 5.5 0.68 0.93
MNKD 141107C00006000 C 11/07/14 6.0 0.38 0.63
MNKD 141107C00006500 C 11/07/14 6.5 0.18 0.43
MNKD 141107C00007000 C 11/07/14 7.0 0.05 0.29
MNKD 141107C00007500 C 11/07/14 7.5 0.00 0.25
MNKD 141107C00008000 C 11/07/14 8.0 0.00 0.25
MNKD 141107C00008500 C 11/07/14 8.5 0.00 0.25
MNKD 141107C00009000 C 11/07/14 9.0 0.00 0.25
MNKD 141107C00009500 C 11/07/14 9.5 0.00 0.25
MNKD 141107C00010000 C 11/07/14 10.0 0.00 0.11
MNKD 141107C00010500 C 11/07/14 10.5 0.00 0.25
MNKD 141107C00011000 C 11/07/14 11.0 0.00 0.14
MNKD 141107C00011500 C 11/07/14 11.5 0.00 0.25
MNKD 141107C00012000 C 11/07/14 12.0 0.00 0.25
MNKD 141107P00000500 P 11/07/14 0.5 0.00 0.26
MNKD 141107P00001000 P 11/07/14 1.0 0.00 0.25
MNKD 141107P00001500 P 11/07/14 1.5 0.00 0.26
MNKD 141107P00002000 P 11/07/14 2.0 0.00 0.26
MNKD 141107P00002500 P 11/07/14 2.5 0.00 0.26
MNKD 141107P00003000 P 11/07/14 3.0 0.00 0.26
MNKD 141107P00003500 P 11/07/14 3.5 0.00 0.25
MNKD 141107P00004000 P 11/07/14 4.0 0.00 0.25
MNKD 141107P00004500 P 11/07/14 4.5 0.00 0.26
MNKD 141107P00005000 P 11/07/14 5.0 0.03 0.28
MNKD 141107P00005500 P 11/07/14 5.5 0.17 0.43
MNKD 141107P00006000 P 11/07/14 6.0 0.42 0.64
MNKD 141107P00006500 P 11/07/14 6.5 0.68 0.95
MNKD 141107P00007000 P 11/07/14 7.0 1.06 1.32
MNKD 141107P00007500 P 11/07/14 7.5 1.49 1.75
MNKD 141107P00008000 P 11/07/14 8.0 1.94 2.20
MNKD 141107P00008500 P 11/07/14 8.5 2.34 2.76
MNKD 141107P00009000 P 11/07/14 9.0 2.84 3.30
MNKD 141107P00009500 P 11/07/14 9.5 3.30 3.80
MNKD 141107P00010000 P 11/07/14 10.0 3.80 4.30
MNKD 141107P00010500 P 11/07/14 10.5 4.30 4.80
MNKD 141107P00011000 P 11/07/14 11.0 4.80 5.25
MNKD 141107P00011500 P 11/07/14 11.5 5.25 5.80
MNKD 141107P00012000 P 11/07/14 12.0 5.70 6.30
MNKD 141122C00000500 C 11/22/14 0.5 5.25 5.70
MNKD 141122C00001000 C 11/22/14 1.0 4.90 5.25
MNKD 141122C00001500 C 11/22/14 1.5 4.40 4.75
MNKD 141122C00002000 C 11/22/14 2.0 3.80 4.30
MNKD 141122C00002500 C 11/22/14 2.5 3.30 3.80
MNKD 141122C00003000 C 11/22/14 3.0 2.88 3.25
MNKD 141122C00003500 C 11/22/14 3.5 2.33 2.75
MNKD 141122C00004000 C 11/22/14 4.0 1.98 2.20
MNKD 141122C00004500 C 11/22/14 4.5 1.53 1.73
MNKD 141122C00005000 C 11/22/14 5.0 1.11 1.31
MNKD 141122C00005500 C 11/22/14 5.5 0.74 0.96
MNKD 141122C00006000 C 11/22/14 6.0 0.53 0.62
MNKD 141122C00007000 C 11/22/14 7.0 0.19 0.26
MNKD 141122C00008000 C 11/22/14 8.0 0.10 0.12
MNKD 141122C00009000 C 11/22/14 9.0 0.05 0.09
MNKD 141122C00010000 C 11/22/14 10.0 0.02 0.04
MNKD 141122C00011000 C 11/22/14 11.0 0.03 0.05
MNKD 141122C00012000 C 11/22/14 12.0 0.00 0.07
MNKD 141122C00014000 C 11/22/14 14.0 0.00 0.03
MNKD 141122C00015000 C 11/22/14 15.0 0.00 0.05
MNKD 141122C00016000 C 11/22/14 16.0 0.00 0.05
MNKD 141122C00017000 C 11/22/14 17.0 0.00 0.05
MNKD 141122C00019000 C 11/22/14 19.0 0.00 0.04
MNKD 141122C00020000 C 11/22/14 20.0 0.00 0.05
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 0.16
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.17
MNKD 141122P00001500 P 11/22/14 1.5 0.00 0.17
MNKD 141122P00002000 P 11/22/14 2.0 0.00 0.18
MNKD 141122P00002500 P 11/22/14 2.5 0.01 0.13
MNKD 141122P00003000 P 11/22/14 3.0 0.00 0.19
MNKD 141122P00003500 P 11/22/14 3.5 0.00 0.21
MNKD 141122P00004000 P 11/22/14 4.0 0.01 0.10
MNKD 141122P00004500 P 11/22/14 4.5 0.00 0.26
MNKD 141122P00005000 P 11/22/14 5.0 0.15 0.31
MNKD 141122P00005500 P 11/22/14 5.5 0.26 0.50
MNKD 141122P00006000 P 11/22/14 6.0 0.54 0.62
MNKD 141122P00007000 P 11/22/14 7.0 1.23 1.33
MNKD 141122P00008000 P 11/22/14 8.0 2.10 2.26
MNKD 141122P00009000 P 11/22/14 9.0 3.05 3.25
MNKD 141122P00010000 P 11/22/14 10.0 3.90 4.25
MNKD 141122P00011000 P 11/22/14 11.0 4.90 5.25
MNKD 141122P00012000 P 11/22/14 12.0 5.80 6.30
MNKD 141122P00014000 P 11/22/14 14.0 7.80 8.30
MNKD 141122P00015000 P 11/22/14 15.0 8.80 9.30
MNKD 141122P00016000 P 11/22/14 16.0 9.80 10.40
MNKD 141122P00017000 P 11/22/14 17.0 10.65 11.40
MNKD 141122P00019000 P 11/22/14 19.0 12.65 13.45
MNKD 141122P00020000 P 11/22/14 20.0 13.65 14.55
MNKD 141122P00021000 P 11/22/14 21.0 14.60 15.50
MNKD 141122P00022000 P 11/22/14 22.0 15.65 16.40
MNKD 150117C00000500 C 01/17/15 0.5 5.25 5.85
MNKD 150117C00001000 C 01/17/15 1.0 4.85 5.20
MNKD 150117C00001500 C 01/17/15 1.5 4.25 4.85
MNKD 150117C00002000 C 01/17/15 2.0 3.85 4.10
MNKD 150117C00002500 C 01/17/15 2.5 3.50 3.65
MNKD 150117C00003000 C 01/17/15 3.0 2.88 3.10
MNKD 150117C00003500 C 01/17/15 3.5 2.55 2.75
MNKD 150117C00004000 C 01/17/15 4.0 2.00 2.15
MNKD 150117C00004500 C 01/17/15 4.5 1.63 1.77
MNKD 150117C00005000 C 01/17/15 5.0 1.25 1.32
MNKD 150117C00005500 C 01/17/15 5.5 0.97 1.03
MNKD 150117C00006000 C 01/17/15 6.0 0.72 0.77
MNKD 150117C00007000 C 01/17/15 7.0 0.39 0.42
MNKD 150117C00008000 C 01/17/15 8.0 0.19 0.25
MNKD 150117C00009000 C 01/17/15 9.0 0.09 0.16
MNKD 150117C00010000 C 01/17/15 10.0 0.09 0.11
MNKD 150117C00011000 C 01/17/15 11.0 0.00 0.19
MNKD 150117C00012000 C 01/17/15 12.0 0.04 0.11
MNKD 150117C00014000 C 01/17/15 14.0 0.02 0.05
MNKD 150117C00015000 C 01/17/15 15.0 0.02 0.05
MNKD 150117C00016000 C 01/17/15 16.0 0.01 0.07
MNKD 150117C00017000 C 01/17/15 17.0 0.00 0.06
MNKD 150117C00019000 C 01/17/15 19.0 0.00 0.05
MNKD 150117C00020000 C 01/17/15 20.0 0.01 0.03
MNKD 150117C00021000 C 01/17/15 21.0 0.01 0.05
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.05
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.10
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.20
MNKD 150117P00001500 P 01/17/15 1.5 0.00 0.10
MNKD 150117P00002000 P 01/17/15 2.0 0.02 0.07
MNKD 150117P00002500 P 01/17/15 2.5 0.03 0.07
MNKD 150117P00003000 P 01/17/15 3.0 0.04 0.10
MNKD 150117P00003500 P 01/17/15 3.5 0.01 0.21
MNKD 150117P00004000 P 01/17/15 4.0 0.08 0.16
MNKD 150117P00004500 P 01/17/15 4.5 0.12 0.27
MNKD 150117P00005000 P 01/17/15 5.0 0.36 0.42
MNKD 150117P00005500 P 01/17/15 5.5 0.56 0.66
MNKD 150117P00006000 P 01/17/15 6.0 0.82 0.90
MNKD 150117P00007000 P 01/17/15 7.0 1.50 1.57
MNKD 150117P00008000 P 01/17/15 8.0 2.17 2.57
MNKD 150117P00009000 P 01/17/15 9.0 3.00 3.50
MNKD 150117P00010000 P 01/17/15 10.0 4.15 4.40
MNKD 150117P00011000 P 01/17/15 11.0 4.95 5.40
MNKD 150117P00012000 P 01/17/15 12.0 5.90 6.45
MNKD 150117P00014000 P 01/17/15 14.0 7.90 8.40
MNKD 150117P00015000 P 01/17/15 15.0 8.85 9.40
MNKD 150117P00016000 P 01/17/15 16.0 9.85 10.40
MNKD 150117P00017000 P 01/17/15 17.0 10.70 11.55
MNKD 150117P00019000 P 01/17/15 19.0 12.65 13.60
MNKD 150117P00020000 P 01/17/15 20.0 13.70 14.55
MNKD 150117P00021000 P 01/17/15 21.0 14.65 15.65
MNKD 150117P00022000 P 01/17/15 22.0 15.70 16.55
MNKD 150220C00001000 C 02/20/15 1.0 4.85 5.30
MNKD 150220C00002000 C 02/20/15 2.0 3.85 4.35
MNKD 150220C00002500 C 02/20/15 2.5 3.35 3.80
MNKD 150220C00003000 C 02/20/15 3.0 2.89 3.30
MNKD 150220C00004000 C 02/20/15 4.0 2.04 2.33
MNKD 150220C00005000 C 02/20/15 5.0 1.31 1.51
MNKD 150220C00006000 C 02/20/15 6.0 0.85 1.04
MNKD 150220C00007000 C 02/20/15 7.0 0.46 0.71
MNKD 150220C00008000 C 02/20/15 8.0 0.26 0.41
MNKD 150220C00009000 C 02/20/15 9.0 0.13 0.39
MNKD 150220C00010000 C 02/20/15 10.0 0.10 0.27
MNKD 150220C00011000 C 02/20/15 11.0 0.05 0.16
MNKD 150220C00012000 C 02/20/15 12.0 0.05 0.24
MNKD 150220C00013000 C 02/20/15 13.0 0.05 0.14
MNKD 150220C00014000 C 02/20/15 14.0 0.00 0.12
MNKD 150220C00015000 C 02/20/15 15.0 0.00 0.10
MNKD 150220C00016000 C 02/20/15 16.0 0.00 0.09
MNKD 150220C00017000 C 02/20/15 17.0 0.00 0.08
MNKD 150220C00018000 C 02/20/15 18.0 0.00 0.07
MNKD 150220C00019000 C 02/20/15 19.0 0.00 0.06
MNKD 150220C00020000 C 02/20/15 20.0 0.00 0.05
MNKD 150220C00021000 C 02/20/15 21.0 0.00 0.05
MNKD 150220C00022000 C 02/20/15 22.0 0.00 0.05
MNKD 150220P00001000 P 02/20/15 1.0 0.00 0.16
MNKD 150220P00002000 P 02/20/15 2.0 0.00 0.25
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.16
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.10
MNKD 150220P00004000 P 02/20/15 4.0 0.10 0.35
MNKD 150220P00005000 P 02/20/15 5.0 0.41 0.65
MNKD 150220P00006000 P 02/20/15 6.0 0.95 1.10
MNKD 150220P00007000 P 02/20/15 7.0 1.59 1.82
MNKD 150220P00008000 P 02/20/15 8.0 2.31 2.71
MNKD 150220P00009000 P 02/20/15 9.0 3.15 3.65
MNKD 150220P00010000 P 02/20/15 10.0 4.10 4.55
MNKD 150220P00011000 P 02/20/15 11.0 5.05 5.55
MNKD 150220P00012000 P 02/20/15 12.0 6.00 6.50
MNKD 150220P00013000 P 02/20/15 13.0 6.85 7.55
MNKD 150220P00014000 P 02/20/15 14.0 7.95 8.45
MNKD 150220P00015000 P 02/20/15 15.0 8.90 9.50
MNKD 150220P00016000 P 02/20/15 16.0 9.85 10.45
MNKD 150220P00017000 P 02/20/15 17.0 10.70 11.60
MNKD 150220P00018000 P 02/20/15 18.0 11.70 12.60
MNKD 150220P00019000 P 02/20/15 19.0 12.70 13.55
MNKD 150220P00020000 P 02/20/15 20.0 13.70 14.55
MNKD 150220P00021000 P 02/20/15 21.0 14.65 15.55
MNKD 150220P00022000 P 02/20/15 22.0 15.70 16.60
MNKD 150515C00001000 C 05/15/15 1.0 4.85 5.25
MNKD 150515C00002000 C 05/15/15 2.0 3.85 4.25
MNKD 150515C00003000 C 05/15/15 3.0 2.95 3.35
MNKD 150515C00004000 C 05/15/15 4.0 2.09 2.48
MNKD 150515C00005000 C 05/15/15 5.0 1.56 1.80
MNKD 150515C00006000 C 05/15/15 6.0 1.18 1.34
MNKD 150515C00007000 C 05/15/15 7.0 0.77 1.00
MNKD 150515C00008000 C 05/15/15 8.0 0.56 0.79
MNKD 150515C00009000 C 05/15/15 9.0 0.38 0.60
MNKD 150515C00010000 C 05/15/15 10.0 0.35 0.40
MNKD 150515C00011000 C 05/15/15 11.0 0.17 0.43
MNKD 150515C00012000 C 05/15/15 12.0 0.11 0.37
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.25
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.21
MNKD 150515P00003000 P 05/15/15 3.0 0.07 0.27
MNKD 150515P00004000 P 05/15/15 4.0 0.31 0.55
MNKD 150515P00005000 P 05/15/15 5.0 0.71 0.96
MNKD 150515P00006000 P 05/15/15 6.0 1.27 1.52
MNKD 150515P00007000 P 05/15/15 7.0 2.00 2.15
MNKD 150515P00008000 P 05/15/15 8.0 2.65 3.05
MNKD 150515P00009000 P 05/15/15 9.0 3.50 3.90
MNKD 150515P00010000 P 05/15/15 10.0 4.40 4.75
MNKD 150515P00011000 P 05/15/15 11.0 5.25 5.75
MNKD 150515P00012000 P 05/15/15 12.0 6.20 6.65
MNKD 160115C00000500 C 01/15/16 0.5 5.05 5.80
MNKD 160115C00001000 C 01/15/16 1.0 4.65 5.30
MNKD 160115C00001500 C 01/15/16 1.5 3.70 5.05
MNKD 160115C00002000 C 01/15/16 2.0 3.65 4.30
MNKD 160115C00002500 C 01/15/16 2.5 3.40 3.70
MNKD 160115C00003000 C 01/15/16 3.0 3.25 3.35
MNKD 160115C00003500 C 01/15/16 3.5 2.87 3.05
MNKD 160115C00004000 C 01/15/16 4.0 2.60 2.75
MNKD 160115C00004500 C 01/15/16 4.5 2.37 2.54
MNKD 160115C00005000 C 01/15/16 5.0 2.19 2.30
MNKD 160115C00005500 C 01/15/16 5.5 2.05 2.30
MNKD 160115C00007000 C 01/15/16 7.0 1.54 1.66
MNKD 160115C00010000 C 01/15/16 10.0 0.98 1.09
MNKD 160115C00012000 C 01/15/16 12.0 0.75 0.79
MNKD 160115C00015000 C 01/15/16 15.0 0.40 0.66
MNKD 160115C00017000 C 01/15/16 17.0 0.35 0.43
MNKD 160115C00020000 C 01/15/16 20.0 0.27 0.50
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.30
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.39
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.46
MNKD 160115P00002000 P 01/15/16 2.0 0.00 0.51
MNKD 160115P00002500 P 01/15/16 2.5 0.12 0.62
MNKD 160115P00003000 P 01/15/16 3.0 0.44 0.52
MNKD 160115P00003500 P 01/15/16 3.5 0.48 0.97
MNKD 160115P00004000 P 01/15/16 4.0 0.71 1.01
MNKD 160115P00004500 P 01/15/16 4.5 0.99 1.25
MNKD 160115P00005000 P 01/15/16 5.0 1.45 1.60
MNKD 160115P00005500 P 01/15/16 5.5 1.58 1.84
MNKD 160115P00007000 P 01/15/16 7.0 2.55 3.25
MNKD 160115P00010000 P 01/15/16 10.0 5.20 5.55
MNKD 160115P00012000 P 01/15/16 12.0 6.90 7.30
MNKD 160115P00015000 P 01/15/16 15.0 9.25 10.20
MNKD 160115P00017000 P 01/15/16 17.0 11.60 11.80
MNKD 160115P00020000 P 01/15/16 20.0 13.75 15.30

OPRA data is delayed 15 minutes.