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 (2015-03-13)Premium Content

Mannkind Corporation (MNKD)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 150402C00000500 C 04/02/15 0.5 4.35 5.00
MNKD 150402C00001000 C 04/02/15 1.0 3.90 4.50
MNKD 150402C00001500 C 04/02/15 1.5 3.35 4.25
MNKD 150402C00002000 C 04/02/15 2.0 2.95 3.65
MNKD 150402C00002500 C 04/02/15 2.5 2.42 3.15
MNKD 150402C00003000 C 04/02/15 3.0 2.00 2.31
MNKD 150402C00003500 C 04/02/15 3.5 1.57 2.04
MNKD 150402C00004000 C 04/02/15 4.0 1.07 1.54
MNKD 150402C00004500 C 04/02/15 4.5 0.58 1.04
MNKD 150402C00005000 C 04/02/15 5.0 0.18 0.35
MNKD 150402C00005500 C 04/02/15 5.5 0.01 0.02
MNKD 150402C00006000 C 04/02/15 6.0 0.00 0.01
MNKD 150402C00006500 C 04/02/15 6.5 0.00 0.07
MNKD 150402C00007000 C 04/02/15 7.0 0.00 0.06
MNKD 150402C00007500 C 04/02/15 7.5 0.00 0.04
MNKD 150402C00008000 C 04/02/15 8.0 0.00 0.04
MNKD 150402C00008500 C 04/02/15 8.5 0.00 0.04
MNKD 150402C00009000 C 04/02/15 9.0 0.00 0.01
MNKD 150402C00009500 C 04/02/15 9.5 0.00 0.04
MNKD 150402C00010000 C 04/02/15 10.0 0.00 0.04
MNKD 150402C00010500 C 04/02/15 10.5 0.00 0.04
MNKD 150402C00011000 C 04/02/15 11.0 0.00 0.04
MNKD 150402C00011500 C 04/02/15 11.5 0.00 0.04
MNKD 150402C00012000 C 04/02/15 12.0 0.00 0.04
MNKD 150402C00012500 C 04/02/15 12.5 0.00 0.04
MNKD 150402C00013000 C 04/02/15 13.0 0.00 0.04
MNKD 150402C00013500 C 04/02/15 13.5 0.00 0.04
MNKD 150402C00014000 C 04/02/15 14.0 0.00 0.04
MNKD 150402C00015000 C 04/02/15 15.0 0.00 0.04
MNKD 150402P00000500 P 04/02/15 0.5 0.00 0.04
MNKD 150402P00001000 P 04/02/15 1.0 0.00 0.04
MNKD 150402P00001500 P 04/02/15 1.5 0.00 0.04
MNKD 150402P00002000 P 04/02/15 2.0 0.00 0.04
MNKD 150402P00002500 P 04/02/15 2.5 0.00 0.04
MNKD 150402P00003000 P 04/02/15 3.0 0.00 0.04
MNKD 150402P00003500 P 04/02/15 3.5 0.00 0.04
MNKD 150402P00004000 P 04/02/15 4.0 0.00 0.02
MNKD 150402P00004500 P 04/02/15 4.5 0.00 0.03
MNKD 150402P00005000 P 04/02/15 5.0 0.00 0.05
MNKD 150402P00005500 P 04/02/15 5.5 0.10 0.40
MNKD 150402P00006000 P 04/02/15 6.0 0.48 0.95
MNKD 150402P00006500 P 04/02/15 6.5 0.97 1.45
MNKD 150402P00007000 P 04/02/15 7.0 1.47 1.95
MNKD 150402P00007500 P 04/02/15 7.5 1.97 2.45
MNKD 150402P00008000 P 04/02/15 8.0 2.30 3.10
MNKD 150402P00008500 P 04/02/15 8.5 2.80 3.60
MNKD 150402P00009000 P 04/02/15 9.0 3.65 3.90
MNKD 150402P00009500 P 04/02/15 9.5 3.75 4.65
MNKD 150402P00010000 P 04/02/15 10.0 4.25 5.15
MNKD 150402P00010500 P 04/02/15 10.5 4.75 5.65
MNKD 150402P00011000 P 04/02/15 11.0 5.15 6.25
MNKD 150402P00011500 P 04/02/15 11.5 5.65 6.75
MNKD 150402P00012000 P 04/02/15 12.0 6.15 7.25
MNKD 150402P00012500 P 04/02/15 12.5 6.65 7.75
MNKD 150402P00013000 P 04/02/15 13.0 7.15 8.25
MNKD 150402P00013500 P 04/02/15 13.5 7.65 8.75
MNKD 150402P00014000 P 04/02/15 14.0 8.15 9.25
MNKD 150402P00015000 P 04/02/15 15.0 9.20 10.20
MNKD 150410C00000500 C 04/10/15 0.5 4.40 5.00
MNKD 150410C00001000 C 04/10/15 1.0 3.75 4.50
MNKD 150410C00001500 C 04/10/15 1.5 3.30 4.30
MNKD 150410C00002000 C 04/10/15 2.0 2.92 3.70
MNKD 150410C00002500 C 04/10/15 2.5 2.42 2.81
MNKD 150410C00003000 C 04/10/15 3.0 2.00 2.31
MNKD 150410C00003500 C 04/10/15 3.5 1.57 2.05
MNKD 150410C00004000 C 04/10/15 4.0 1.07 1.55
MNKD 150410C00004500 C 04/10/15 4.5 0.57 1.01
MNKD 150410C00005000 C 04/10/15 5.0 0.25 0.35
MNKD 150410C00005500 C 04/10/15 5.5 0.06 0.10
MNKD 150410C00006000 C 04/10/15 6.0 0.00 0.04
MNKD 150410C00006500 C 04/10/15 6.5 0.00 0.18
MNKD 150410C00007000 C 04/10/15 7.0 0.00 0.10
MNKD 150410C00007500 C 04/10/15 7.5 0.00 0.12
MNKD 150410C00008000 C 04/10/15 8.0 0.00 0.08
MNKD 150410C00008500 C 04/10/15 8.5 0.00 0.06
MNKD 150410C00009000 C 04/10/15 9.0 0.00 0.05
MNKD 150410C00009500 C 04/10/15 9.5 0.00 0.04
MNKD 150410C00010000 C 04/10/15 10.0 0.00 0.04
MNKD 150410C00010500 C 04/10/15 10.5 0.00 0.04
MNKD 150410C00011000 C 04/10/15 11.0 0.00 0.04
MNKD 150410C00011500 C 04/10/15 11.5 0.00 0.04
MNKD 150410C00012000 C 04/10/15 12.0 0.00 0.04
MNKD 150410C00012500 C 04/10/15 12.5 0.00 0.04
MNKD 150410C00013000 C 04/10/15 13.0 0.00 0.04
MNKD 150410C00013500 C 04/10/15 13.5 0.00 0.04
MNKD 150410P00000500 P 04/10/15 0.5 0.00 0.04
MNKD 150410P00001000 P 04/10/15 1.0 0.00 0.04
MNKD 150410P00001500 P 04/10/15 1.5 0.00 0.04
MNKD 150410P00002000 P 04/10/15 2.0 0.00 0.04
MNKD 150410P00002500 P 04/10/15 2.5 0.00 0.04
MNKD 150410P00003000 P 04/10/15 3.0 0.00 0.04
MNKD 150410P00003500 P 04/10/15 3.5 0.00 0.10
MNKD 150410P00004000 P 04/10/15 4.0 0.00 0.20
MNKD 150410P00004500 P 04/10/15 4.5 0.00 0.31
MNKD 150410P00005000 P 04/10/15 5.0 0.01 0.14
MNKD 150410P00005500 P 04/10/15 5.5 0.38 0.46
MNKD 150410P00006000 P 04/10/15 6.0 0.73 1.02
MNKD 150410P00006500 P 04/10/15 6.5 1.23 1.49
MNKD 150410P00007000 P 04/10/15 7.0 1.73 1.98
MNKD 150410P00007500 P 04/10/15 7.5 2.23 2.50
MNKD 150410P00008000 P 04/10/15 8.0 2.73 2.93
MNKD 150410P00008500 P 04/10/15 8.5 3.20 3.45
MNKD 150410P00009000 P 04/10/15 9.0 3.70 3.95
MNKD 150410P00009500 P 04/10/15 9.5 4.20 4.45
MNKD 150410P00010000 P 04/10/15 10.0 4.70 4.95
MNKD 150410P00010500 P 04/10/15 10.5 5.20 5.40
MNKD 150410P00011000 P 04/10/15 11.0 5.20 6.30
MNKD 150410P00011500 P 04/10/15 11.5 5.75 6.75
MNKD 150410P00012000 P 04/10/15 12.0 6.20 7.30
MNKD 150410P00012500 P 04/10/15 12.5 6.75 7.80
MNKD 150410P00013000 P 04/10/15 13.0 7.20 8.25
MNKD 150410P00013500 P 04/10/15 13.5 7.75 8.75
MNKD 150417C00000500 C 04/17/15 0.5 4.40 5.00
MNKD 150417C00001000 C 04/17/15 1.0 3.85 4.50
MNKD 150417C00001500 C 04/17/15 1.5 3.40 4.25
MNKD 150417C00002000 C 04/17/15 2.0 2.94 3.35
MNKD 150417C00002500 C 04/17/15 2.5 2.45 2.81
MNKD 150417C00003000 C 04/17/15 3.0 2.16 2.45
MNKD 150417C00003500 C 04/17/15 3.5 1.55 2.05
MNKD 150417C00004000 C 04/17/15 4.0 1.15 1.38
MNKD 150417C00004500 C 04/17/15 4.5 0.57 1.05
MNKD 150417C00005000 C 04/17/15 5.0 0.32 0.37
MNKD 150417C00005500 C 04/17/15 5.5 0.06 0.15
MNKD 150417C00006000 C 04/17/15 6.0 0.02 0.06
MNKD 150417C00006500 C 04/17/15 6.5 0.00 0.05
MNKD 150417C00007000 C 04/17/15 7.0 0.00 0.09
MNKD 150417C00007500 C 04/17/15 7.5 0.00 0.20
MNKD 150417C00008000 C 04/17/15 8.0 0.00 0.15
MNKD 150417C00008500 C 04/17/15 8.5 0.00 0.11
MNKD 150417C00009000 C 04/17/15 9.0 0.00 0.09
MNKD 150417C00009500 C 04/17/15 9.5 0.00 0.08
MNKD 150417C00010000 C 04/17/15 10.0 0.00 0.05
MNKD 150417C00010500 C 04/17/15 10.5 0.00 0.05
MNKD 150417C00011000 C 04/17/15 11.0 0.00 0.04
MNKD 150417C00012000 C 04/17/15 12.0 0.00 0.04
MNKD 150417C00013000 C 04/17/15 13.0 0.00 0.04
MNKD 150417C00014000 C 04/17/15 14.0 0.00 0.04
MNKD 150417P00000500 P 04/17/15 0.5 0.00 0.04
MNKD 150417P00001000 P 04/17/15 1.0 0.00 0.04
MNKD 150417P00001500 P 04/17/15 1.5 0.00 0.04
MNKD 150417P00002000 P 04/17/15 2.0 0.00 0.04
MNKD 150417P00002500 P 04/17/15 2.5 0.00 0.05
MNKD 150417P00003000 P 04/17/15 3.0 0.00 0.14
MNKD 150417P00003500 P 04/17/15 3.5 0.00 0.17
MNKD 150417P00004000 P 04/17/15 4.0 0.00 0.09
MNKD 150417P00004500 P 04/17/15 4.5 0.01 0.07
MNKD 150417P00005000 P 04/17/15 5.0 0.14 0.22
MNKD 150417P00005500 P 04/17/15 5.5 0.46 0.52
MNKD 150417P00006000 P 04/17/15 6.0 0.78 0.94
MNKD 150417P00006500 P 04/17/15 6.5 1.05 1.53
MNKD 150417P00007000 P 04/17/15 7.0 1.75 2.02
MNKD 150417P00007500 P 04/17/15 7.5 2.25 2.43
MNKD 150417P00008000 P 04/17/15 8.0 2.65 2.90
MNKD 150417P00008500 P 04/17/15 8.5 2.86 3.65
MNKD 150417P00009000 P 04/17/15 9.0 3.65 3.90
MNKD 150417P00009500 P 04/17/15 9.5 3.90 4.45
MNKD 150417P00010000 P 04/17/15 10.0 4.60 4.95
MNKD 150417P00010500 P 04/17/15 10.5 4.90 5.45
MNKD 150417P00011000 P 04/17/15 11.0 5.30 5.95
MNKD 150417P00012000 P 04/17/15 12.0 6.30 6.95
MNKD 150417P00013000 P 04/17/15 13.0 7.30 7.95
MNKD 150417P00014000 P 04/17/15 14.0 8.30 8.95
MNKD 150424C00000500 C 04/24/15 0.5 4.40 4.95
MNKD 150424C00001000 C 04/24/15 1.0 3.85 4.45
MNKD 150424C00001500 C 04/24/15 1.5 3.00 3.95
MNKD 150424C00002000 C 04/24/15 2.0 2.92 3.45
MNKD 150424C00002500 C 04/24/15 2.5 2.42 2.81
MNKD 150424C00003000 C 04/24/15 3.0 2.00 2.31
MNKD 150424C00003500 C 04/24/15 3.5 1.57 1.81
MNKD 150424C00004000 C 04/24/15 4.0 1.07 1.54
MNKD 150424C00004500 C 04/24/15 4.5 0.70 0.79
MNKD 150424C00005000 C 04/24/15 5.0 0.33 0.55
MNKD 150424C00005500 C 04/24/15 5.5 0.01 0.29
MNKD 150424C00006000 C 04/24/15 6.0 0.04 0.13
MNKD 150424C00006500 C 04/24/15 6.5 0.02 0.05
MNKD 150424C00007000 C 04/24/15 7.0 0.00 0.08
MNKD 150424C00007500 C 04/24/15 7.5 0.00 0.26
MNKD 150424C00008000 C 04/24/15 8.0 0.00 0.14
MNKD 150424C00008500 C 04/24/15 8.5 0.00 0.16
MNKD 150424C00009000 C 04/24/15 9.0 0.00 0.14
MNKD 150424C00009500 C 04/24/15 9.5 0.00 0.09
MNKD 150424C00010000 C 04/24/15 10.0 0.00 0.10
MNKD 150424C00010500 C 04/24/15 10.5 0.00 0.06
MNKD 150424C00011000 C 04/24/15 11.0 0.00 0.06
MNKD 150424C00011500 C 04/24/15 11.5 0.00 0.05
MNKD 150424P00000500 P 04/24/15 0.5 0.00 0.05
MNKD 150424P00001000 P 04/24/15 1.0 0.00 0.05
MNKD 150424P00001500 P 04/24/15 1.5 0.00 0.05
MNKD 150424P00002000 P 04/24/15 2.0 0.00 0.05
MNKD 150424P00002500 P 04/24/15 2.5 0.00 0.07
MNKD 150424P00003000 P 04/24/15 3.0 0.00 0.16
MNKD 150424P00003500 P 04/24/15 3.5 0.00 0.26
MNKD 150424P00004000 P 04/24/15 4.0 0.00 0.25
MNKD 150424P00004500 P 04/24/15 4.5 0.00 0.50
MNKD 150424P00005000 P 04/24/15 5.0 0.22 0.29
MNKD 150424P00005500 P 04/24/15 5.5 0.27 0.70
MNKD 150424P00006000 P 04/24/15 6.0 0.75 1.00
MNKD 150424P00006500 P 04/24/15 6.5 1.22 1.45
MNKD 150424P00007000 P 04/24/15 7.0 1.58 2.05
MNKD 150424P00007500 P 04/24/15 7.5 2.19 2.44
MNKD 150424P00008000 P 04/24/15 8.0 2.40 3.15
MNKD 150424P00008500 P 04/24/15 8.5 2.90 3.65
MNKD 150424P00009000 P 04/24/15 9.0 3.40 4.20
MNKD 150424P00009500 P 04/24/15 9.5 3.90 4.70
MNKD 150424P00010000 P 04/24/15 10.0 4.40 5.20
MNKD 150424P00010500 P 04/24/15 10.5 4.90 5.70
MNKD 150424P00011000 P 04/24/15 11.0 5.30 6.30
MNKD 150424P00011500 P 04/24/15 11.5 5.80 6.80
MNKD 150501C00000500 C 05/01/15 0.5 4.40 4.95
MNKD 150501C00001000 C 05/01/15 1.0 3.85 4.45
MNKD 150501C00001500 C 05/01/15 1.5 3.35 3.95
MNKD 150501C00002000 C 05/01/15 2.0 2.92 3.30
MNKD 150501C00002500 C 05/01/15 2.5 2.40 3.25
MNKD 150501C00003000 C 05/01/15 3.0 1.98 2.35
MNKD 150501C00003500 C 05/01/15 3.5 1.55 2.06
MNKD 150501C00004000 C 05/01/15 4.0 1.07 1.52
MNKD 150501C00004500 C 05/01/15 4.5 0.68 0.86
MNKD 150501C00005000 C 05/01/15 5.0 0.25 0.72
MNKD 150501C00005500 C 05/01/15 5.5 0.03 0.50
MNKD 150501C00006000 C 05/01/15 6.0 0.03 0.12
MNKD 150501C00006500 C 05/01/15 6.5 0.01 0.08
MNKD 150501C00007000 C 05/01/15 7.0 0.00 0.06
MNKD 150501C00007500 C 05/01/15 7.5 0.00 0.32
MNKD 150501C00008000 C 05/01/15 8.0 0.00 0.10
MNKD 150501C00008500 C 05/01/15 8.5 0.00 0.21
MNKD 150501C00009000 C 05/01/15 9.0 0.00 0.16
MNKD 150501C00009500 C 05/01/15 9.5 0.00 0.16
MNKD 150501C00010000 C 05/01/15 10.0 0.00 0.11
MNKD 150501C00010500 C 05/01/15 10.5 0.00 0.10
MNKD 150501C00011000 C 05/01/15 11.0 0.00 0.09
MNKD 150501P00000500 P 05/01/15 0.5 0.00 0.05
MNKD 150501P00001000 P 05/01/15 1.0 0.00 0.05
MNKD 150501P00001500 P 05/01/15 1.5 0.00 0.05
MNKD 150501P00002000 P 05/01/15 2.0 0.00 0.05
MNKD 150501P00002500 P 05/01/15 2.5 0.00 0.11
MNKD 150501P00003000 P 05/01/15 3.0 0.00 0.19
MNKD 150501P00003500 P 05/01/15 3.5 0.00 0.32
MNKD 150501P00004000 P 05/01/15 4.0 0.00 0.28
MNKD 150501P00004500 P 05/01/15 4.5 0.00 0.50
MNKD 150501P00005000 P 05/01/15 5.0 0.07 0.52
MNKD 150501P00005500 P 05/01/15 5.5 0.35 0.80
MNKD 150501P00006000 P 05/01/15 6.0 0.71 1.17
MNKD 150501P00006500 P 05/01/15 6.5 1.14 1.61
MNKD 150501P00007000 P 05/01/15 7.0 1.61 2.09
MNKD 150501P00007500 P 05/01/15 7.5 2.00 2.80
MNKD 150501P00008000 P 05/01/15 8.0 2.45 3.20
MNKD 150501P00008500 P 05/01/15 8.5 2.94 3.70
MNKD 150501P00009000 P 05/01/15 9.0 3.45 4.20
MNKD 150501P00009500 P 05/01/15 9.5 3.90 4.70
MNKD 150501P00010000 P 05/01/15 10.0 4.40 5.20
MNKD 150501P00010500 P 05/01/15 10.5 4.90 5.70
MNKD 150501P00011000 P 05/01/15 11.0 5.35 6.30
MNKD 150508C00000500 C 05/08/15 0.5 4.35 4.80
MNKD 150508C00001000 C 05/08/15 1.0 3.85 4.30
MNKD 150508C00001500 C 05/08/15 1.5 3.35 3.80
MNKD 150508C00002000 C 05/08/15 2.0 2.92 3.30
MNKD 150508C00002500 C 05/08/15 2.5 2.40 2.91
MNKD 150508C00003000 C 05/08/15 3.0 1.96 2.40
MNKD 150508C00003500 C 05/08/15 3.5 1.55 1.91
MNKD 150508C00004000 C 05/08/15 4.0 1.05 1.41
MNKD 150508C00004500 C 05/08/15 4.5 0.61 0.90
MNKD 150508C00005000 C 05/08/15 5.0 0.29 0.76
MNKD 150508C00005500 C 05/08/15 5.5 0.07 0.53
MNKD 150508C00006000 C 05/08/15 6.0 0.00 0.26
MNKD 150508C00006500 C 05/08/15 6.5 0.02 0.13
MNKD 150508C00007000 C 05/08/15 7.0 0.00 0.15
MNKD 150508C00007500 C 05/08/15 7.5 0.00 0.27
MNKD 150508C00008000 C 05/08/15 8.0 0.00 0.10
MNKD 150508C00008500 C 05/08/15 8.5 0.00 0.27
MNKD 150508C00009000 C 05/08/15 9.0 0.00 0.18
MNKD 150508C00009500 C 05/08/15 9.5 0.00 0.19
MNKD 150508C00010000 C 05/08/15 10.0 0.00 0.13
MNKD 150508P00000500 P 05/08/15 0.5 0.00 0.05
MNKD 150508P00001000 P 05/08/15 1.0 0.00 0.05
MNKD 150508P00001500 P 05/08/15 1.5 0.00 0.05
MNKD 150508P00002000 P 05/08/15 2.0 0.00 0.08
MNKD 150508P00002500 P 05/08/15 2.5 0.00 0.17
MNKD 150508P00003000 P 05/08/15 3.0 0.00 0.22
MNKD 150508P00003500 P 05/08/15 3.5 0.00 0.25
MNKD 150508P00004000 P 05/08/15 4.0 0.00 0.30
MNKD 150508P00004500 P 05/08/15 4.5 0.00 0.50
MNKD 150508P00005000 P 05/08/15 5.0 0.12 0.55
MNKD 150508P00005500 P 05/08/15 5.5 0.41 0.76
MNKD 150508P00006000 P 05/08/15 6.0 0.76 1.24
MNKD 150508P00006500 P 05/08/15 6.5 1.16 1.70
MNKD 150508P00007000 P 05/08/15 7.0 1.63 2.15
MNKD 150508P00007500 P 05/08/15 7.5 2.00 2.80
MNKD 150508P00008000 P 05/08/15 8.0 2.46 3.25
MNKD 150508P00008500 P 05/08/15 8.5 2.96 3.75
MNKD 150508P00009000 P 05/08/15 9.0 3.40 4.30
MNKD 150508P00009500 P 05/08/15 9.5 3.90 4.80
MNKD 150508P00010000 P 05/08/15 10.0 4.40 5.30
MNKD 150515C00001000 C 05/15/15 1.0 3.90 4.30
MNKD 150515C00001500 C 05/15/15 1.5 3.35 3.80
MNKD 150515C00002000 C 05/15/15 2.0 3.15 3.40
MNKD 150515C00002500 C 05/15/15 2.5 2.42 3.20
MNKD 150515C00003000 C 05/15/15 3.0 2.15 2.35
MNKD 150515C00003500 C 05/15/15 3.5 1.63 1.87
MNKD 150515C00004000 C 05/15/15 4.0 1.20 1.40
MNKD 150515C00004500 C 05/15/15 4.5 0.77 0.90
MNKD 150515C00005000 C 05/15/15 5.0 0.50 0.58
MNKD 150515C00005500 C 05/15/15 5.5 0.30 0.39
MNKD 150515C00006000 C 05/15/15 6.0 0.17 0.21
MNKD 150515C00007000 C 05/15/15 7.0 0.07 0.08
MNKD 150515C00008000 C 05/15/15 8.0 0.03 0.05
MNKD 150515C00009000 C 05/15/15 9.0 0.02 0.03
MNKD 150515C00010000 C 05/15/15 10.0 0.01 0.02
MNKD 150515C00011000 C 05/15/15 11.0 0.01 0.02
MNKD 150515C00012000 C 05/15/15 12.0 0.01 0.02
MNKD 150515C00013000 C 05/15/15 13.0 0.01 0.02
MNKD 150515C00014000 C 05/15/15 14.0 0.00 0.06
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.03
MNKD 150515P00001500 P 05/15/15 1.5 0.00 0.04
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.03
MNKD 150515P00002500 P 05/15/15 2.5 0.00 0.21
MNKD 150515P00003000 P 05/15/15 3.0 0.00 0.03
MNKD 150515P00003500 P 05/15/15 3.5 0.00 0.07
MNKD 150515P00004000 P 05/15/15 4.0 0.07 0.13
MNKD 150515P00004500 P 05/15/15 4.5 0.22 0.27
MNKD 150515P00005000 P 05/15/15 5.0 0.45 0.50
MNKD 150515P00005500 P 05/15/15 5.5 0.68 0.97
MNKD 150515P00006000 P 05/15/15 6.0 0.99 1.18
MNKD 150515P00007000 P 05/15/15 7.0 1.90 2.07
MNKD 150515P00008000 P 05/15/15 8.0 2.50 3.00
MNKD 150515P00009000 P 05/15/15 9.0 3.50 4.25
MNKD 150515P00010000 P 05/15/15 10.0 4.85 5.00
MNKD 150515P00011000 P 05/15/15 11.0 5.70 6.00
MNKD 150515P00012000 P 05/15/15 12.0 6.70 7.05
MNKD 150515P00013000 P 05/15/15 13.0 7.40 8.35
MNKD 150515P00014000 P 05/15/15 14.0 8.35 9.40
MNKD 150821C00001000 C 08/21/15 1.0 3.90 4.30
MNKD 150821C00002000 C 08/21/15 2.0 2.94 3.25
MNKD 150821C00003000 C 08/21/15 3.0 2.00 2.47
MNKD 150821C00004000 C 08/21/15 4.0 1.30 1.44
MNKD 150821C00005000 C 08/21/15 5.0 0.76 0.85
MNKD 150821C00006000 C 08/21/15 6.0 0.45 0.50
MNKD 150821C00007000 C 08/21/15 7.0 0.25 0.30
MNKD 150821C00008000 C 08/21/15 8.0 0.15 0.23
MNKD 150821C00009000 C 08/21/15 9.0 0.10 0.12
MNKD 150821C00010000 C 08/21/15 10.0 0.07 0.09
MNKD 150821C00011000 C 08/21/15 11.0 0.03 0.08
MNKD 150821C00012000 C 08/21/15 12.0 0.02 0.05
MNKD 150821C00013000 C 08/21/15 13.0 0.00 0.05
MNKD 150821C00014000 C 08/21/15 14.0 0.00 0.05
MNKD 150821P00001000 P 08/21/15 1.0 0.00 0.10
MNKD 150821P00002000 P 08/21/15 2.0 0.00 0.34
MNKD 150821P00003000 P 08/21/15 3.0 0.01 0.23
MNKD 150821P00004000 P 08/21/15 4.0 0.24 0.57
MNKD 150821P00005000 P 08/21/15 5.0 0.83 0.90
MNKD 150821P00006000 P 08/21/15 6.0 1.46 1.60
MNKD 150821P00007000 P 08/21/15 7.0 2.25 2.59
MNKD 150821P00008000 P 08/21/15 8.0 2.93 3.30
MNKD 150821P00009000 P 08/21/15 9.0 3.85 4.25
MNKD 150821P00010000 P 08/21/15 10.0 4.85 5.20
MNKD 150821P00011000 P 08/21/15 11.0 5.90 6.25
MNKD 150821P00012000 P 08/21/15 12.0 6.85 7.20
MNKD 150821P00013000 P 08/21/15 13.0 7.60 8.55
MNKD 150821P00014000 P 08/21/15 14.0 8.60 9.55
MNKD 150918C00001000 C 09/18/15 1.0 3.85 4.70
MNKD 150918C00002000 C 09/18/15 2.0 2.92 3.65
MNKD 150918C00003000 C 09/18/15 3.0 2.00 2.47
MNKD 150918C00004000 C 09/18/15 4.0 1.25 1.69
MNKD 150918C00005000 C 09/18/15 5.0 0.80 1.13
MNKD 150918C00006000 C 09/18/15 6.0 0.46 0.59
MNKD 150918C00007000 C 09/18/15 7.0 0.26 0.36
MNKD 150918C00008000 C 09/18/15 8.0 0.03 0.50
MNKD 150918C00009000 C 09/18/15 9.0 0.00 0.50
MNKD 150918C00010000 C 09/18/15 10.0 0.00 0.50
MNKD 150918P00001000 P 09/18/15 1.0 0.00 0.12
MNKD 150918P00002000 P 09/18/15 2.0 0.00 0.39
MNKD 150918P00003000 P 09/18/15 3.0 0.00 0.50
MNKD 150918P00004000 P 09/18/15 4.0 0.23 0.51
MNKD 150918P00005000 P 09/18/15 5.0 0.76 1.01
MNKD 150918P00006000 P 09/18/15 6.0 1.44 1.70
MNKD 150918P00007000 P 09/18/15 7.0 2.05 2.84
MNKD 150918P00008000 P 09/18/15 8.0 3.00 3.70
MNKD 150918P00009000 P 09/18/15 9.0 3.90 4.65
MNKD 150918P00010000 P 09/18/15 10.0 4.85 5.60
MNKD 151120C00001000 C 11/20/15 1.0 4.10 4.55
MNKD 151120C00002000 C 11/20/15 2.0 3.10 3.50
MNKD 151120C00003000 C 11/20/15 3.0 2.20 2.45
MNKD 151120C00004000 C 11/20/15 4.0 1.40 1.78
MNKD 151120C00005000 C 11/20/15 5.0 0.99 1.28
MNKD 151120C00006000 C 11/20/15 6.0 0.62 0.89
MNKD 151120C00007000 C 11/20/15 7.0 0.39 0.55
MNKD 151120C00008000 C 11/20/15 8.0 0.20 0.50
MNKD 151120C00009000 C 11/20/15 9.0 0.09 0.36
MNKD 151120C00010000 C 11/20/15 10.0 0.03 0.27
MNKD 151120P00001000 P 11/20/15 1.0 0.00 0.17
MNKD 151120P00002000 P 11/20/15 2.0 0.00 0.21
MNKD 151120P00003000 P 11/20/15 3.0 0.19 0.40
MNKD 151120P00004000 P 11/20/15 4.0 0.59 0.82
MNKD 151120P00005000 P 11/20/15 5.0 1.11 1.29
MNKD 151120P00006000 P 11/20/15 6.0 1.74 2.07
MNKD 151120P00007000 P 11/20/15 7.0 2.47 2.87
MNKD 151120P00008000 P 11/20/15 8.0 3.25 3.70
MNKD 151120P00009000 P 11/20/15 9.0 4.15 4.60
MNKD 151120P00010000 P 11/20/15 10.0 5.05 5.55
MNKD 160115C00000500 C 01/15/16 0.5 4.60 5.00
MNKD 160115C00001000 C 01/15/16 1.0 3.45 4.70
MNKD 160115C00001500 C 01/15/16 1.5 3.60 4.00
MNKD 160115C00002000 C 01/15/16 2.0 3.10 3.45
MNKD 160115C00002500 C 01/15/16 2.5 2.66 2.91
MNKD 160115C00003000 C 01/15/16 3.0 2.21 2.46
MNKD 160115C00003500 C 01/15/16 3.5 1.88 2.00
MNKD 160115C00004000 C 01/15/16 4.0 1.58 1.70
MNKD 160115C00004500 C 01/15/16 4.5 1.33 1.41
MNKD 160115C00005000 C 01/15/16 5.0 1.13 1.20
MNKD 160115C00005500 C 01/15/16 5.5 0.93 1.05
MNKD 160115C00007000 C 01/15/16 7.0 0.59 0.63
MNKD 160115C00010000 C 01/15/16 10.0 0.23 0.24
MNKD 160115C00012000 C 01/15/16 12.0 0.10 0.16
MNKD 160115C00015000 C 01/15/16 15.0 0.00 0.10
MNKD 160115C00017000 C 01/15/16 17.0 0.03 0.08
MNKD 160115C00020000 C 01/15/16 20.0 0.02 0.04
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.08
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.10
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.10
MNKD 160115P00002000 P 01/15/16 2.0 0.02 0.21
MNKD 160115P00002500 P 01/15/16 2.5 0.13 0.29
MNKD 160115P00003000 P 01/15/16 3.0 0.35 0.45
MNKD 160115P00003500 P 01/15/16 3.5 0.53 0.65
MNKD 160115P00004000 P 01/15/16 4.0 0.80 0.85
MNKD 160115P00004500 P 01/15/16 4.5 1.04 1.22
MNKD 160115P00005000 P 01/15/16 5.0 1.40 1.43
MNKD 160115P00005500 P 01/15/16 5.5 1.70 1.81
MNKD 160115P00007000 P 01/15/16 7.0 2.85 3.10
MNKD 160115P00010000 P 01/15/16 10.0 5.50 5.65
MNKD 160115P00012000 P 01/15/16 12.0 7.40 7.60
MNKD 160115P00015000 P 01/15/16 15.0 10.00 10.45
MNKD 160115P00017000 P 01/15/16 17.0 12.00 13.15
MNKD 160115P00020000 P 01/15/16 20.0 15.15 15.40
MNKD 170120C00002000 C 01/20/17 2.0 3.30 3.70
MNKD 170120C00002500 C 01/20/17 2.5 2.80 3.15
MNKD 170120C00003000 C 01/20/17 3.0 2.71 2.73
MNKD 170120C00005000 C 01/20/17 5.0 1.80 1.85
MNKD 170120C00007000 C 01/20/17 7.0 1.25 1.36
MNKD 170120C00010000 C 01/20/17 10.0 0.90 1.01
MNKD 170120C00012000 C 01/20/17 12.0 0.55 0.65
MNKD 170120C00015000 C 01/20/17 15.0 0.30 0.44
MNKD 170120P00002000 P 01/20/17 2.0 0.00 0.55
MNKD 170120P00002500 P 01/20/17 2.5 0.60 0.70
MNKD 170120P00003000 P 01/20/17 3.0 0.85 0.95
MNKD 170120P00005000 P 01/20/17 5.0 2.18 2.22
MNKD 170120P00007000 P 01/20/17 7.0 3.60 3.75
MNKD 170120P00010000 P 01/20/17 10.0 5.60 6.30
MNKD 170120P00012000 P 01/20/17 12.0 7.35 8.80
MNKD 170120P00015000 P 01/20/17 15.0 9.65 11.60

OPRA data is delayed 15 minutes.