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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 141024C00000500 C 10/24/14 0.5 4.75 5.25
MNKD 141024C00001000 C 10/24/14 1.0 4.25 4.75
MNKD 141024C00001500 C 10/24/14 1.5 3.75 4.25
MNKD 141024C00002000 C 10/24/14 2.0 3.25 3.75
MNKD 141024C00002500 C 10/24/14 2.5 2.79 3.25
MNKD 141024C00003000 C 10/24/14 3.0 2.29 2.74
MNKD 141024C00003500 C 10/24/14 3.5 1.79 2.16
MNKD 141024C00004000 C 10/24/14 4.0 1.29 1.65
MNKD 141024C00004500 C 10/24/14 4.5 0.79 1.15
MNKD 141024C00005000 C 10/24/14 5.0 0.34 0.55
MNKD 141024C00005500 C 10/24/14 5.5 0.04 0.08
MNKD 141024C00006000 C 10/24/14 6.0 0.01 0.02
MNKD 141024C00006500 C 10/24/14 6.5 0.00 0.02
MNKD 141024C00007000 C 10/24/14 7.0 0.00 0.05
MNKD 141024C00007500 C 10/24/14 7.5 0.00 0.05
MNKD 141024C00008000 C 10/24/14 8.0 0.00 0.05
MNKD 141024C00008500 C 10/24/14 8.5 0.00 0.01
MNKD 141024C00009000 C 10/24/14 9.0 0.00 0.05
MNKD 141024C00009500 C 10/24/14 9.5 0.00 0.05
MNKD 141024C00010000 C 10/24/14 10.0 0.00 0.05
MNKD 141024C00010500 C 10/24/14 10.5 0.00 0.05
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 0.07
MNKD 141024P00001000 P 10/24/14 1.0 0.00 0.07
MNKD 141024P00001500 P 10/24/14 1.5 0.00 0.07
MNKD 141024P00002000 P 10/24/14 2.0 0.00 0.07
MNKD 141024P00002500 P 10/24/14 2.5 0.00 0.07
MNKD 141024P00003000 P 10/24/14 3.0 0.00 0.07
MNKD 141024P00003500 P 10/24/14 3.5 0.00 0.07
MNKD 141024P00004000 P 10/24/14 4.0 0.00 0.07
MNKD 141024P00004500 P 10/24/14 4.5 0.00 0.07
MNKD 141024P00005000 P 10/24/14 5.0 0.00 0.07
MNKD 141024P00005500 P 10/24/14 5.5 0.16 0.22
MNKD 141024P00006000 P 10/24/14 6.0 0.52 0.69
MNKD 141024P00006500 P 10/24/14 6.5 0.86 1.20
MNKD 141024P00007000 P 10/24/14 7.0 1.36 1.71
MNKD 141024P00007500 P 10/24/14 7.5 1.86 2.21
MNKD 141024P00008000 P 10/24/14 8.0 2.28 2.71
MNKD 141024P00008500 P 10/24/14 8.5 2.78 3.25
MNKD 141024P00009000 P 10/24/14 9.0 3.25 3.75
MNKD 141024P00009500 P 10/24/14 9.5 3.75 4.25
MNKD 141024P00010000 P 10/24/14 10.0 4.25 4.75
MNKD 141024P00010500 P 10/24/14 10.5 4.75 5.25
MNKD 141024P00011000 P 10/24/14 11.0 5.20 5.80
MNKD 141024P00011500 P 10/24/14 11.5 5.70 6.25
MNKD 141024P00012000 P 10/24/14 12.0 6.20 6.75
MNKD 141024P00012500 P 10/24/14 12.5 6.70 7.25
MNKD 141024P00013000 P 10/24/14 13.0 7.20 7.75
MNKD 141024P00013500 P 10/24/14 13.5 7.25 8.85
MNKD 141024P00014000 P 10/24/14 14.0 8.20 8.80
MNKD 141031C00001000 C 10/31/14 1.0 4.25 4.75
MNKD 141031C00001500 C 10/31/14 1.5 3.75 4.25
MNKD 141031C00002000 C 10/31/14 2.0 3.25 3.80
MNKD 141031C00002500 C 10/31/14 2.5 2.79 3.25
MNKD 141031C00003000 C 10/31/14 3.0 2.29 2.73
MNKD 141031C00003500 C 10/31/14 3.5 1.79 2.16
MNKD 141031C00004000 C 10/31/14 4.0 1.31 1.66
MNKD 141031C00004500 C 10/31/14 4.5 0.82 1.16
MNKD 141031C00005000 C 10/31/14 5.0 0.38 0.52
MNKD 141031C00005500 C 10/31/14 5.5 0.11 0.23
MNKD 141031C00006000 C 10/31/14 6.0 0.00 0.05
MNKD 141031C00006500 C 10/31/14 6.5 0.00 0.05
MNKD 141031C00007000 C 10/31/14 7.0 0.00 0.05
MNKD 141031C00007500 C 10/31/14 7.5 0.00 0.05
MNKD 141031C00008000 C 10/31/14 8.0 0.00 0.05
MNKD 141031C00008500 C 10/31/14 8.5 0.00 0.05
MNKD 141031C00009000 C 10/31/14 9.0 0.00 0.05
MNKD 141031C00009500 C 10/31/14 9.5 0.00 0.05
MNKD 141031C00010000 C 10/31/14 10.0 0.00 0.05
MNKD 141031C00010500 C 10/31/14 10.5 0.00 0.05
MNKD 141031C00011000 C 10/31/14 11.0 0.00 0.05
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 0.24
MNKD 141031P00001500 P 10/31/14 1.5 0.00 0.24
MNKD 141031P00002000 P 10/31/14 2.0 0.00 0.24
MNKD 141031P00002500 P 10/31/14 2.5 0.00 0.12
MNKD 141031P00003000 P 10/31/14 3.0 0.00 0.16
MNKD 141031P00003500 P 10/31/14 3.5 0.00 0.24
MNKD 141031P00004000 P 10/31/14 4.0 0.00 0.24
MNKD 141031P00004500 P 10/31/14 4.5 0.00 0.05
MNKD 141031P00005000 P 10/31/14 5.0 0.00 0.10
MNKD 141031P00005500 P 10/31/14 5.5 0.12 0.35
MNKD 141031P00006000 P 10/31/14 6.0 0.47 0.75
MNKD 141031P00006500 P 10/31/14 6.5 0.88 1.24
MNKD 141031P00007000 P 10/31/14 7.0 1.36 1.72
MNKD 141031P00007500 P 10/31/14 7.5 1.87 2.25
MNKD 141031P00008000 P 10/31/14 8.0 2.29 2.72
MNKD 141031P00008500 P 10/31/14 8.5 2.78 3.25
MNKD 141031P00009000 P 10/31/14 9.0 3.20 3.75
MNKD 141031P00009500 P 10/31/14 9.5 3.75 4.25
MNKD 141031P00010000 P 10/31/14 10.0 4.25 4.75
MNKD 141031P00010500 P 10/31/14 10.5 4.75 5.25
MNKD 141031P00011000 P 10/31/14 11.0 5.20 5.75
MNKD 141031P00011500 P 10/31/14 11.5 5.70 6.25
MNKD 141031P00012000 P 10/31/14 12.0 6.20 6.75
MNKD 141031P00012500 P 10/31/14 12.5 6.70 7.30
MNKD 141031P00013000 P 10/31/14 13.0 6.00 7.85
MNKD 141031P00013500 P 10/31/14 13.5 6.50 8.40
MNKD 141031P00014000 P 10/31/14 14.0 8.20 8.75
MNKD 141107C00000500 C 11/07/14 0.5 4.75 5.25
MNKD 141107C00001000 C 11/07/14 1.0 4.25 4.75
MNKD 141107C00001500 C 11/07/14 1.5 3.75 4.30
MNKD 141107C00002000 C 11/07/14 2.0 3.25 3.80
MNKD 141107C00002500 C 11/07/14 2.5 2.76 3.20
MNKD 141107C00003000 C 11/07/14 3.0 2.26 2.73
MNKD 141107C00003500 C 11/07/14 3.5 1.77 2.18
MNKD 141107C00004000 C 11/07/14 4.0 1.31 1.65
MNKD 141107C00004500 C 11/07/14 4.5 0.82 1.12
MNKD 141107C00005000 C 11/07/14 5.0 0.43 0.59
MNKD 141107C00005500 C 11/07/14 5.5 0.18 0.27
MNKD 141107C00006000 C 11/07/14 6.0 0.04 0.11
MNKD 141107C00006500 C 11/07/14 6.5 0.01 0.10
MNKD 141107C00007000 C 11/07/14 7.0 0.00 0.05
MNKD 141107C00007500 C 11/07/14 7.5 0.00 0.05
MNKD 141107C00008000 C 11/07/14 8.0 0.00 0.05
MNKD 141107C00008500 C 11/07/14 8.5 0.00 0.05
MNKD 141107C00009000 C 11/07/14 9.0 0.00 0.05
MNKD 141107C00009500 C 11/07/14 9.5 0.00 0.05
MNKD 141107C00010000 C 11/07/14 10.0 0.00 0.05
MNKD 141107C00010500 C 11/07/14 10.5 0.00 0.05
MNKD 141107C00011000 C 11/07/14 11.0 0.00 0.05
MNKD 141107C00011500 C 11/07/14 11.5 0.00 0.05
MNKD 141107C00012000 C 11/07/14 12.0 0.00 0.05
MNKD 141107P00000500 P 11/07/14 0.5 0.00 0.25
MNKD 141107P00001000 P 11/07/14 1.0 0.00 0.25
MNKD 141107P00001500 P 11/07/14 1.5 0.00 0.25
MNKD 141107P00002000 P 11/07/14 2.0 0.00 0.25
MNKD 141107P00002500 P 11/07/14 2.5 0.00 0.12
MNKD 141107P00003000 P 11/07/14 3.0 0.00 0.16
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 0.12
MNKD 141107P00005000 P 11/07/14 5.0 0.00 0.15
MNKD 141107P00005500 P 11/07/14 5.5 0.28 0.41
MNKD 141107P00006000 P 11/07/14 6.0 0.51 0.78
MNKD 141107P00006500 P 11/07/14 6.5 1.01 1.27
MNKD 141107P00007000 P 11/07/14 7.0 1.39 1.75
MNKD 141107P00007500 P 11/07/14 7.5 1.89 2.28
MNKD 141107P00008000 P 11/07/14 8.0 2.31 2.75
MNKD 141107P00008500 P 11/07/14 8.5 2.81 3.25
MNKD 141107P00009000 P 11/07/14 9.0 3.30 3.75
MNKD 141107P00009500 P 11/07/14 9.5 3.80 4.30
MNKD 141107P00010000 P 11/07/14 10.0 4.30 4.75
MNKD 141107P00010500 P 11/07/14 10.5 4.80 5.25
MNKD 141107P00011000 P 11/07/14 11.0 5.25 5.75
MNKD 141107P00011500 P 11/07/14 11.5 5.75 6.25
MNKD 141107P00012000 P 11/07/14 12.0 6.25 6.75
MNKD 141114C00000500 C 11/14/14 0.5 4.75 5.25
MNKD 141114C00001000 C 11/14/14 1.0 4.25 4.80
MNKD 141114C00001500 C 11/14/14 1.5 3.75 4.25
MNKD 141114C00002000 C 11/14/14 2.0 3.25 3.75
MNKD 141114C00002500 C 11/14/14 2.5 2.79 3.25
MNKD 141114C00003000 C 11/14/14 3.0 2.27 2.74
MNKD 141114C00003500 C 11/14/14 3.5 1.81 2.16
MNKD 141114C00004000 C 11/14/14 4.0 1.29 1.65
MNKD 141114C00004500 C 11/14/14 4.5 0.85 1.10
MNKD 141114C00005000 C 11/14/14 5.0 0.47 0.65
MNKD 141114C00005500 C 11/14/14 5.5 0.21 0.37
MNKD 141114C00006000 C 11/14/14 6.0 0.08 0.17
MNKD 141114C00006500 C 11/14/14 6.5 0.00 0.14
MNKD 141114C00007000 C 11/14/14 7.0 0.00 0.09
MNKD 141114C00007500 C 11/14/14 7.5 0.00 0.05
MNKD 141114C00008000 C 11/14/14 8.0 0.00 0.05
MNKD 141114C00008500 C 11/14/14 8.5 0.00 0.05
MNKD 141114C00009000 C 11/14/14 9.0 0.00 0.05
MNKD 141114C00009500 C 11/14/14 9.5 0.00 0.05
MNKD 141114C00010000 C 11/14/14 10.0 0.00 0.05
MNKD 141114C00010500 C 11/14/14 10.5 0.00 0.05
MNKD 141114C00011000 C 11/14/14 11.0 0.00 0.05
MNKD 141114C00011500 C 11/14/14 11.5 0.00 0.05
MNKD 141114P00000500 P 11/14/14 0.5 0.00 0.25
MNKD 141114P00001000 P 11/14/14 1.0 0.00 0.25
MNKD 141114P00001500 P 11/14/14 1.5 0.00 0.25
MNKD 141114P00002000 P 11/14/14 2.0 0.00 0.25
MNKD 141114P00002500 P 11/14/14 2.5 0.00 0.12
MNKD 141114P00003000 P 11/14/14 3.0 0.00 0.16
MNKD 141114P00003500 P 11/14/14 3.5 0.00 0.25
MNKD 141114P00004000 P 11/14/14 4.0 0.00 0.25
MNKD 141114P00004500 P 11/14/14 4.5 0.00 0.13
MNKD 141114P00005000 P 11/14/14 5.0 0.15 0.20
MNKD 141114P00005500 P 11/14/14 5.5 0.33 0.46
MNKD 141114P00006000 P 11/14/14 6.0 0.61 0.87
MNKD 141114P00006500 P 11/14/14 6.5 1.06 1.29
MNKD 141114P00007000 P 11/14/14 7.0 1.44 1.77
MNKD 141114P00007500 P 11/14/14 7.5 1.91 2.26
MNKD 141114P00008000 P 11/14/14 8.0 2.35 2.77
MNKD 141114P00008500 P 11/14/14 8.5 2.84 3.30
MNKD 141114P00009000 P 11/14/14 9.0 3.35 3.80
MNKD 141114P00009500 P 11/14/14 9.5 3.85 4.30
MNKD 141114P00010000 P 11/14/14 10.0 4.35 4.80
MNKD 141114P00010500 P 11/14/14 10.5 4.85 5.25
MNKD 141114P00011000 P 11/14/14 11.0 5.30 5.80
MNKD 141114P00011500 P 11/14/14 11.5 5.80 6.25
MNKD 141122C00000500 C 11/22/14 0.5 4.80 5.25
MNKD 141122C00001000 C 11/22/14 1.0 4.30 4.80
MNKD 141122C00001500 C 11/22/14 1.5 3.80 4.25
MNKD 141122C00002000 C 11/22/14 2.0 3.30 3.50
MNKD 141122C00002500 C 11/22/14 2.5 2.79 3.20
MNKD 141122C00003000 C 11/22/14 3.0 2.30 2.73
MNKD 141122C00003500 C 11/22/14 3.5 1.80 2.15
MNKD 141122C00004000 C 11/22/14 4.0 1.32 1.56
MNKD 141122C00004500 C 11/22/14 4.5 0.88 1.10
MNKD 141122C00005000 C 11/22/14 5.0 0.51 0.67
MNKD 141122C00005500 C 11/22/14 5.5 0.26 0.35
MNKD 141122C00006000 C 11/22/14 6.0 0.14 0.20
MNKD 141122C00006500 C 11/22/14 6.5 0.00 0.12
MNKD 141122C00007000 C 11/22/14 7.0 0.05 0.07
MNKD 141122C00007500 C 11/22/14 7.5 0.01 0.05
MNKD 141122C00008000 C 11/22/14 8.0 0.01 0.05
MNKD 141122C00008500 C 11/22/14 8.5 0.00 0.05
MNKD 141122C00009000 C 11/22/14 9.0 0.02 0.05
MNKD 141122C00009500 C 11/22/14 9.5 0.00 0.05
MNKD 141122C00010000 C 11/22/14 10.0 0.00 0.02
MNKD 141122C00010500 C 11/22/14 10.5 0.00 0.05
MNKD 141122C00011000 C 11/22/14 11.0 0.00 0.05
MNKD 141122C00011500 C 11/22/14 11.5 0.00 0.05
MNKD 141122C00012000 C 11/22/14 12.0 0.00 0.04
MNKD 141122C00014000 C 11/22/14 14.0 0.00 0.05
MNKD 141122C00015000 C 11/22/14 15.0 0.00 0.04
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 0.05
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 0.14
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.14
MNKD 141122P00001500 P 11/22/14 1.5 0.00 0.14
MNKD 141122P00002000 P 11/22/14 2.0 0.00 0.15
MNKD 141122P00002500 P 11/22/14 2.5 0.00 0.12
MNKD 141122P00003000 P 11/22/14 3.0 0.00 0.15
MNKD 141122P00003500 P 11/22/14 3.5 0.00 0.18
MNKD 141122P00004000 P 11/22/14 4.0 0.01 0.20
MNKD 141122P00004500 P 11/22/14 4.5 0.05 0.20
MNKD 141122P00005000 P 11/22/14 5.0 0.20 0.25
MNKD 141122P00005500 P 11/22/14 5.5 0.33 0.53
MNKD 141122P00006000 P 11/22/14 6.0 0.75 0.89
MNKD 141122P00006500 P 11/22/14 6.5 1.03 1.32
MNKD 141122P00007000 P 11/22/14 7.0 1.47 1.79
MNKD 141122P00007500 P 11/22/14 7.5 1.94 2.27
MNKD 141122P00008000 P 11/22/14 8.0 2.65 2.76
MNKD 141122P00008500 P 11/22/14 8.5 2.85 3.30
MNKD 141122P00009000 P 11/22/14 9.0 3.60 3.80
MNKD 141122P00009500 P 11/22/14 9.5 3.85 4.30
MNKD 141122P00010000 P 11/22/14 10.0 4.35 4.80
MNKD 141122P00010500 P 11/22/14 10.5 4.80 5.30
MNKD 141122P00011000 P 11/22/14 11.0 5.30 5.80
MNKD 141122P00011500 P 11/22/14 11.5 5.80 6.30
MNKD 141122P00012000 P 11/22/14 12.0 6.30 6.80
MNKD 141122P00014000 P 11/22/14 14.0 8.30 8.75
MNKD 141122P00015000 P 11/22/14 15.0 9.25 9.80
MNKD 141122P00016000 P 11/22/14 16.0 10.10 10.90
MNKD 141122P00017000 P 11/22/14 17.0 11.15 11.90
MNKD 141122P00019000 P 11/22/14 19.0 13.10 13.90
MNKD 141122P00020000 P 11/22/14 20.0 14.10 14.90
MNKD 141122P00021000 P 11/22/14 21.0 15.10 15.95
MNKD 141122P00022000 P 11/22/14 22.0 16.10 16.80
MNKD 141128C00000500 C 11/28/14 0.5 4.80 5.25
MNKD 141128C00001000 C 11/28/14 1.0 4.25 4.80
MNKD 141128C00001500 C 11/28/14 1.5 3.75 4.25
MNKD 141128C00002000 C 11/28/14 2.0 3.20 3.75
MNKD 141128C00002500 C 11/28/14 2.5 2.77 3.05
MNKD 141128C00003000 C 11/28/14 3.0 2.29 2.73
MNKD 141128C00003500 C 11/28/14 3.5 1.80 2.16
MNKD 141128C00004000 C 11/28/14 4.0 1.31 1.67
MNKD 141128C00004500 C 11/28/14 4.5 0.88 1.22
MNKD 141128C00005000 C 11/28/14 5.0 0.52 0.83
MNKD 141128C00005500 C 11/28/14 5.5 0.32 0.45
MNKD 141128C00006000 C 11/28/14 6.0 0.15 0.35
MNKD 141128C00006500 C 11/28/14 6.5 0.03 0.15
MNKD 141128C00007000 C 11/28/14 7.0 0.05 0.09
MNKD 141128C00007500 C 11/28/14 7.5 0.00 0.08
MNKD 141128C00008000 C 11/28/14 8.0 0.00 0.05
MNKD 141128C00008500 C 11/28/14 8.5 0.00 0.05
MNKD 141128C00009000 C 11/28/14 9.0 0.00 0.05
MNKD 141128C00009500 C 11/28/14 9.5 0.00 0.05
MNKD 141128C00010000 C 11/28/14 10.0 0.00 0.05
MNKD 141128P00000500 P 11/28/14 0.5 0.00 0.25
MNKD 141128P00001000 P 11/28/14 1.0 0.00 0.25
MNKD 141128P00001500 P 11/28/14 1.5 0.00 0.25
MNKD 141128P00002000 P 11/28/14 2.0 0.00 0.25
MNKD 141128P00002500 P 11/28/14 2.5 0.00 0.12
MNKD 141128P00003000 P 11/28/14 3.0 0.00 0.16
MNKD 141128P00003500 P 11/28/14 3.5 0.00 0.25
MNKD 141128P00004000 P 11/28/14 4.0 0.00 0.25
MNKD 141128P00004500 P 11/28/14 4.5 0.04 0.19
MNKD 141128P00005000 P 11/28/14 5.0 0.20 0.30
MNKD 141128P00005500 P 11/28/14 5.5 0.46 0.58
MNKD 141128P00006000 P 11/28/14 6.0 0.69 0.95
MNKD 141128P00006500 P 11/28/14 6.5 1.07 1.38
MNKD 141128P00007000 P 11/28/14 7.0 1.50 1.86
MNKD 141128P00007500 P 11/28/14 7.5 1.96 2.31
MNKD 141128P00008000 P 11/28/14 8.0 2.61 2.80
MNKD 141128P00008500 P 11/28/14 8.5 2.88 3.30
MNKD 141128P00009000 P 11/28/14 9.0 3.35 3.80
MNKD 141128P00009500 P 11/28/14 9.5 3.85 4.30
MNKD 141128P00010000 P 11/28/14 10.0 4.30 4.80
MNKD 141220C00001000 C 12/20/14 1.0 4.30 4.50
MNKD 141220C00002000 C 12/20/14 2.0 3.30 3.50
MNKD 141220C00003000 C 12/20/14 3.0 2.29 2.50
MNKD 141220C00004000 C 12/20/14 4.0 1.36 1.57
MNKD 141220C00005000 C 12/20/14 5.0 0.65 0.82
MNKD 141220C00006000 C 12/20/14 6.0 0.26 0.38
MNKD 141220C00007000 C 12/20/14 7.0 0.09 0.15
MNKD 141220C00008000 C 12/20/14 8.0 0.00 0.24
MNKD 141220C00009000 C 12/20/14 9.0 0.00 0.20
MNKD 141220C00010000 C 12/20/14 10.0 0.00 0.25
MNKD 141220C00011000 C 12/20/14 11.0 0.00 0.18
MNKD 141220P00001000 P 12/20/14 1.0 0.00 0.16
MNKD 141220P00002000 P 12/20/14 2.0 0.00 0.16
MNKD 141220P00003000 P 12/20/14 3.0 0.00 0.15
MNKD 141220P00004000 P 12/20/14 4.0 0.03 0.20
MNKD 141220P00005000 P 12/20/14 5.0 0.29 0.44
MNKD 141220P00006000 P 12/20/14 6.0 0.90 1.06
MNKD 141220P00007000 P 12/20/14 7.0 1.72 1.92
MNKD 141220P00008000 P 12/20/14 8.0 2.65 2.87
MNKD 141220P00009000 P 12/20/14 9.0 3.40 3.85
MNKD 141220P00010000 P 12/20/14 10.0 4.45 4.85
MNKD 141220P00011000 P 12/20/14 11.0 5.45 5.85
MNKD 150117C00000500 C 01/17/15 0.5 4.75 5.00
MNKD 150117C00001000 C 01/17/15 1.0 4.30 4.80
MNKD 150117C00001500 C 01/17/15 1.5 3.80 4.25
MNKD 150117C00002000 C 01/17/15 2.0 3.30 3.50
MNKD 150117C00002500 C 01/17/15 2.5 2.86 2.92
MNKD 150117C00003000 C 01/17/15 3.0 2.33 2.43
MNKD 150117C00003500 C 01/17/15 3.5 1.90 2.17
MNKD 150117C00004000 C 01/17/15 4.0 1.38 1.57
MNKD 150117C00004500 C 01/17/15 4.5 1.05 1.19
MNKD 150117C00005000 C 01/17/15 5.0 0.76 0.80
MNKD 150117C00005500 C 01/17/15 5.5 0.51 0.58
MNKD 150117C00006000 C 01/17/15 6.0 0.35 0.41
MNKD 150117C00007000 C 01/17/15 7.0 0.18 0.22
MNKD 150117C00008000 C 01/17/15 8.0 0.08 0.17
MNKD 150117C00009000 C 01/17/15 9.0 0.07 0.12
MNKD 150117C00010000 C 01/17/15 10.0 0.05 0.08
MNKD 150117C00011000 C 01/17/15 11.0 0.01 0.06
MNKD 150117C00012000 C 01/17/15 12.0 0.02 0.04
MNKD 150117C00014000 C 01/17/15 14.0 0.00 0.18
MNKD 150117C00015000 C 01/17/15 15.0 0.00 0.05
MNKD 150117C00016000 C 01/17/15 16.0 0.00 0.15
MNKD 150117C00017000 C 01/17/15 17.0 0.00 0.16
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 0.15
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.15
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.15
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.16
MNKD 150117P00001500 P 01/17/15 1.5 0.00 0.13
MNKD 150117P00002000 P 01/17/15 2.0 0.00 0.05
MNKD 150117P00002500 P 01/17/15 2.5 0.03 0.06
MNKD 150117P00003000 P 01/17/15 3.0 0.03 0.09
MNKD 150117P00003500 P 01/17/15 3.5 0.07 0.15
MNKD 150117P00004000 P 01/17/15 4.0 0.06 0.26
MNKD 150117P00004500 P 01/17/15 4.5 0.26 0.39
MNKD 150117P00005000 P 01/17/15 5.0 0.50 0.56
MNKD 150117P00005500 P 01/17/15 5.5 0.71 0.85
MNKD 150117P00006000 P 01/17/15 6.0 1.00 1.20
MNKD 150117P00007000 P 01/17/15 7.0 1.93 2.00
MNKD 150117P00008000 P 01/17/15 8.0 2.63 2.96
MNKD 150117P00009000 P 01/17/15 9.0 3.60 3.95
MNKD 150117P00010000 P 01/17/15 10.0 4.65 4.90
MNKD 150117P00011000 P 01/17/15 11.0 5.40 5.90
MNKD 150117P00012000 P 01/17/15 12.0 6.40 6.90
MNKD 150117P00014000 P 01/17/15 14.0 8.40 8.90
MNKD 150117P00015000 P 01/17/15 15.0 9.55 9.90
MNKD 150117P00016000 P 01/17/15 16.0 10.20 11.00
MNKD 150117P00017000 P 01/17/15 17.0 11.20 12.00
MNKD 150117P00019000 P 01/17/15 19.0 13.20 14.00
MNKD 150117P00020000 P 01/17/15 20.0 14.20 15.00
MNKD 150117P00021000 P 01/17/15 21.0 15.20 16.00
MNKD 150117P00022000 P 01/17/15 22.0 16.20 17.00
MNKD 150220C00001000 C 02/20/15 1.0 4.25 4.75
MNKD 150220C00001500 C 02/20/15 1.5 3.75 4.35
MNKD 150220C00002000 C 02/20/15 2.0 3.30 3.80
MNKD 150220C00002500 C 02/20/15 2.5 2.79 3.20
MNKD 150220C00003000 C 02/20/15 3.0 2.31 2.76
MNKD 150220C00003500 C 02/20/15 3.5 1.88 2.18
MNKD 150220C00004000 C 02/20/15 4.0 1.49 1.80
MNKD 150220C00004500 C 02/20/15 4.5 1.16 1.42
MNKD 150220C00005000 C 02/20/15 5.0 0.89 1.19
MNKD 150220C00005500 C 02/20/15 5.5 0.68 0.91
MNKD 150220C00006000 C 02/20/15 6.0 0.51 0.64
MNKD 150220C00007000 C 02/20/15 7.0 0.35 0.49
MNKD 150220C00008000 C 02/20/15 8.0 0.20 0.28
MNKD 150220C00009000 C 02/20/15 9.0 0.14 0.31
MNKD 150220C00010000 C 02/20/15 10.0 0.08 0.25
MNKD 150220C00011000 C 02/20/15 11.0 0.05 0.25
MNKD 150220C00012000 C 02/20/15 12.0 0.00 0.20
MNKD 150220C00013000 C 02/20/15 13.0 0.00 0.15
MNKD 150220C00014000 C 02/20/15 14.0 0.00 0.25
MNKD 150220C00015000 C 02/20/15 15.0 0.00 0.25
MNKD 150220C00016000 C 02/20/15 16.0 0.00 0.25
MNKD 150220C00017000 C 02/20/15 17.0 0.00 0.25
MNKD 150220C00018000 C 02/20/15 18.0 0.00 0.25
MNKD 150220C00019000 C 02/20/15 19.0 0.00 0.25
MNKD 150220C00020000 C 02/20/15 20.0 0.00 0.25
MNKD 150220C00021000 C 02/20/15 21.0 0.00 0.25
MNKD 150220C00022000 C 02/20/15 22.0 0.00 0.25
MNKD 150220P00001000 P 02/20/15 1.0 0.00 0.25
MNKD 150220P00001500 P 02/20/15 1.5 0.00 0.11
MNKD 150220P00002000 P 02/20/15 2.0 0.00 0.25
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.12
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.22
MNKD 150220P00003500 P 02/20/15 3.5 0.07 0.28
MNKD 150220P00004000 P 02/20/15 4.0 0.20 0.34
MNKD 150220P00004500 P 02/20/15 4.5 0.36 0.53
MNKD 150220P00005000 P 02/20/15 5.0 0.65 0.77
MNKD 150220P00005500 P 02/20/15 5.5 0.87 1.06
MNKD 150220P00006000 P 02/20/15 6.0 1.18 1.42
MNKD 150220P00007000 P 02/20/15 7.0 1.94 2.20
MNKD 150220P00008000 P 02/20/15 8.0 2.90 3.10
MNKD 150220P00009000 P 02/20/15 9.0 3.65 4.05
MNKD 150220P00010000 P 02/20/15 10.0 4.65 5.00
MNKD 150220P00011000 P 02/20/15 11.0 5.55 6.00
MNKD 150220P00012000 P 02/20/15 12.0 6.55 6.95
MNKD 150220P00013000 P 02/20/15 13.0 7.50 7.95
MNKD 150220P00014000 P 02/20/15 14.0 8.50 8.95
MNKD 150220P00015000 P 02/20/15 15.0 9.50 9.95
MNKD 150220P00016000 P 02/20/15 16.0 10.25 11.05
MNKD 150220P00017000 P 02/20/15 17.0 11.30 12.05
MNKD 150220P00018000 P 02/20/15 18.0 12.30 13.05
MNKD 150220P00019000 P 02/20/15 19.0 13.30 14.05
MNKD 150220P00020000 P 02/20/15 20.0 14.25 15.05
MNKD 150220P00021000 P 02/20/15 21.0 15.30 16.05
MNKD 150220P00022000 P 02/20/15 22.0 16.30 17.05
MNKD 150515C00001000 C 05/15/15 1.0 4.30 4.80
MNKD 150515C00001500 C 05/15/15 1.5 3.70 4.35
MNKD 150515C00002000 C 05/15/15 2.0 3.30 3.70
MNKD 150515C00002500 C 05/15/15 2.5 2.80 3.25
MNKD 150515C00003000 C 05/15/15 3.0 2.40 2.66
MNKD 150515C00003500 C 05/15/15 3.5 2.00 2.37
MNKD 150515C00004000 C 05/15/15 4.0 1.70 1.98
MNKD 150515C00004500 C 05/15/15 4.5 1.39 1.68
MNKD 150515C00005000 C 05/15/15 5.0 1.18 1.35
MNKD 150515C00005500 C 05/15/15 5.5 0.97 1.20
MNKD 150515C00006000 C 05/15/15 6.0 0.80 0.95
MNKD 150515C00007000 C 05/15/15 7.0 0.60 0.68
MNKD 150515C00008000 C 05/15/15 8.0 0.38 0.50
MNKD 150515C00009000 C 05/15/15 9.0 0.26 0.48
MNKD 150515C00010000 C 05/15/15 10.0 0.20 0.36
MNKD 150515C00011000 C 05/15/15 11.0 0.13 0.31
MNKD 150515C00012000 C 05/15/15 12.0 0.09 0.25
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.14
MNKD 150515P00001500 P 05/15/15 1.5 0.00 0.15
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.18
MNKD 150515P00002500 P 05/15/15 2.5 0.04 0.24
MNKD 150515P00003000 P 05/15/15 3.0 0.14 0.30
MNKD 150515P00003500 P 05/15/15 3.5 0.23 0.46
MNKD 150515P00004000 P 05/15/15 4.0 0.45 0.63
MNKD 150515P00004500 P 05/15/15 4.5 0.67 0.84
MNKD 150515P00005000 P 05/15/15 5.0 0.95 1.10
MNKD 150515P00005500 P 05/15/15 5.5 1.33 1.45
MNKD 150515P00006000 P 05/15/15 6.0 1.63 1.75
MNKD 150515P00007000 P 05/15/15 7.0 2.36 2.55
MNKD 150515P00008000 P 05/15/15 8.0 3.05 3.35
MNKD 150515P00009000 P 05/15/15 9.0 3.85 4.25
MNKD 150515P00010000 P 05/15/15 10.0 4.80 5.15
MNKD 150515P00011000 P 05/15/15 11.0 5.75 6.10
MNKD 150515P00012000 P 05/15/15 12.0 6.65 7.15
MNKD 160115C00000500 C 01/15/16 0.5 4.60 5.50
MNKD 160115C00001000 C 01/15/16 1.0 4.10 5.00
MNKD 160115C00001500 C 01/15/16 1.5 3.60 4.50
MNKD 160115C00002000 C 01/15/16 2.0 3.15 4.05
MNKD 160115C00002500 C 01/15/16 2.5 3.00 3.10
MNKD 160115C00003000 C 01/15/16 3.0 2.73 2.79
MNKD 160115C00003500 C 01/15/16 3.5 2.43 2.59
MNKD 160115C00004000 C 01/15/16 4.0 2.16 2.26
MNKD 160115C00004500 C 01/15/16 4.5 1.95 2.10
MNKD 160115C00005000 C 01/15/16 5.0 1.86 1.94
MNKD 160115C00005500 C 01/15/16 5.5 1.65 1.75
MNKD 160115C00007000 C 01/15/16 7.0 1.28 1.33
MNKD 160115C00010000 C 01/15/16 10.0 0.76 0.81
MNKD 160115C00012000 C 01/15/16 12.0 0.56 0.63
MNKD 160115C00015000 C 01/15/16 15.0 0.35 0.56
MNKD 160115C00017000 C 01/15/16 17.0 0.28 0.38
MNKD 160115C00020000 C 01/15/16 20.0 0.06 0.46
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.27
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.30
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.40
MNKD 160115P00002000 P 01/15/16 2.0 0.02 0.40
MNKD 160115P00002500 P 01/15/16 2.5 0.19 0.65
MNKD 160115P00003000 P 01/15/16 3.0 0.61 0.82
MNKD 160115P00003500 P 01/15/16 3.5 0.83 1.07
MNKD 160115P00004000 P 01/15/16 4.0 1.10 1.15
MNKD 160115P00004500 P 01/15/16 4.5 1.29 1.49
MNKD 160115P00005000 P 01/15/16 5.0 1.76 1.95
MNKD 160115P00005500 P 01/15/16 5.5 1.85 2.25
MNKD 160115P00007000 P 01/15/16 7.0 3.10 3.55
MNKD 160115P00010000 P 01/15/16 10.0 5.60 5.90
MNKD 160115P00012000 P 01/15/16 12.0 7.40 7.90
MNKD 160115P00015000 P 01/15/16 15.0 10.00 10.65
MNKD 160115P00017000 P 01/15/16 17.0 12.05 12.55
MNKD 160115P00020000 P 01/15/16 20.0 14.15 15.80
MNKD 170120C00002000 C 01/20/17 2.0 1.49 6.00
MNKD 170120C00002500 C 01/20/17 2.5 2.50 5.70
MNKD 170120C00003000 C 01/20/17 3.0 2.90 4.55
MNKD 170120C00005000 C 01/20/17 5.0 2.50 4.50
MNKD 170120C00007000 C 01/20/17 7.0 2.10 4.90
MNKD 170120C00010000 C 01/20/17 10.0 1.01 2.00
MNKD 170120P00002000 P 01/20/17 2.0 0.00 1.08
MNKD 170120P00002500 P 01/20/17 2.5 0.00 4.75
MNKD 170120P00003000 P 01/20/17 3.0 0.00 1.75
MNKD 170120P00005000 P 01/20/17 5.0 1.83 2.60
MNKD 170120P00007000 P 01/20/17 7.0 3.05 4.65
MNKD 170120P00010000 P 01/20/17 10.0 4.00 6.95

OPRA data is delayed 15 minutes.