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 (2015-06-12)Premium Content

Mannkind Corporation (MNKD)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 150807C00000500 C 08/07/15 0.5 3.50 3.95
MNKD 150807C00001000 C 08/07/15 1.0 3.00 3.40
MNKD 150807C00001500 C 08/07/15 1.5 2.53 2.89
MNKD 150807C00002000 C 08/07/15 2.0 2.03 2.39
MNKD 150807C00002500 C 08/07/15 2.5 1.52 1.90
MNKD 150807C00003000 C 08/07/15 3.0 1.03 1.33
MNKD 150807C00003500 C 08/07/15 3.5 0.53 0.90
MNKD 150807C00004000 C 08/07/15 4.0 0.25 0.44
MNKD 150807C00004500 C 08/07/15 4.5 0.04 0.08
MNKD 150807C00005000 C 08/07/15 5.0 0.00 0.03
MNKD 150807C00005500 C 08/07/15 5.5 0.00 0.05
MNKD 150807C00006000 C 08/07/15 6.0 0.00 0.04
MNKD 150807C00006500 C 08/07/15 6.5 0.00 0.02
MNKD 150807C00007000 C 08/07/15 7.0 0.00 0.08
MNKD 150807C00007500 C 08/07/15 7.5 0.00 0.11
MNKD 150807C00008000 C 08/07/15 8.0 0.00 0.05
MNKD 150807C00008500 C 08/07/15 8.5 0.00 0.05
MNKD 150807C00009000 C 08/07/15 9.0 0.00 0.05
MNKD 150807C00009500 C 08/07/15 9.5 0.00 0.05
MNKD 150807C00010000 C 08/07/15 10.0 0.00 0.05
MNKD 150807C00010500 C 08/07/15 10.5 0.00 0.05
MNKD 150807C00011000 C 08/07/15 11.0 0.00 0.05
MNKD 150807C00011500 C 08/07/15 11.5 0.00 0.05
MNKD 150807P00000500 P 08/07/15 0.5 0.00 0.05
MNKD 150807P00001000 P 08/07/15 1.0 0.00 0.05
MNKD 150807P00001500 P 08/07/15 1.5 0.00 0.05
MNKD 150807P00002000 P 08/07/15 2.0 0.00 0.05
MNKD 150807P00002500 P 08/07/15 2.5 0.00 0.06
MNKD 150807P00003000 P 08/07/15 3.0 0.00 0.10
MNKD 150807P00003500 P 08/07/15 3.5 0.00 0.10
MNKD 150807P00004000 P 08/07/15 4.0 0.05 0.15
MNKD 150807P00004500 P 08/07/15 4.5 0.30 0.57
MNKD 150807P00005000 P 08/07/15 5.0 0.62 1.00
MNKD 150807P00005500 P 08/07/15 5.5 1.12 1.49
MNKD 150807P00006000 P 08/07/15 6.0 1.62 1.99
MNKD 150807P00006500 P 08/07/15 6.5 2.12 2.49
MNKD 150807P00007000 P 08/07/15 7.0 2.62 2.99
MNKD 150807P00007500 P 08/07/15 7.5 3.10 3.50
MNKD 150807P00008000 P 08/07/15 8.0 3.60 4.00
MNKD 150807P00008500 P 08/07/15 8.5 4.10 4.50
MNKD 150807P00009000 P 08/07/15 9.0 4.60 5.00
MNKD 150807P00009500 P 08/07/15 9.5 5.10 5.50
MNKD 150807P00010000 P 08/07/15 10.0 5.60 6.00
MNKD 150807P00010500 P 08/07/15 10.5 6.10 6.50
MNKD 150807P00011000 P 08/07/15 11.0 6.60 7.00
MNKD 150807P00011500 P 08/07/15 11.5 7.10 7.50
MNKD 150814C00000500 C 08/14/15 0.5 3.50 3.90
MNKD 150814C00001000 C 08/14/15 1.0 3.00 3.40
MNKD 150814C00001500 C 08/14/15 1.5 2.53 2.89
MNKD 150814C00002000 C 08/14/15 2.0 2.03 2.39
MNKD 150814C00002500 C 08/14/15 2.5 1.53 1.89
MNKD 150814C00003000 C 08/14/15 3.0 1.03 1.33
MNKD 150814C00003500 C 08/14/15 3.5 0.55 0.94
MNKD 150814C00004000 C 08/14/15 4.0 0.25 0.39
MNKD 150814C00004500 C 08/14/15 4.5 0.13 0.18
MNKD 150814C00005000 C 08/14/15 5.0 0.05 0.08
MNKD 150814C00005500 C 08/14/15 5.5 0.01 0.07
MNKD 150814C00006000 C 08/14/15 6.0 0.01 0.04
MNKD 150814C00006500 C 08/14/15 6.5 0.00 0.02
MNKD 150814C00007000 C 08/14/15 7.0 0.00 0.02
MNKD 150814C00007500 C 08/14/15 7.5 0.00 0.26
MNKD 150814C00008000 C 08/14/15 8.0 0.00 0.26
MNKD 150814C00008500 C 08/14/15 8.5 0.00 0.24
MNKD 150814C00009000 C 08/14/15 9.0 0.00 0.21
MNKD 150814C00009500 C 08/14/15 9.5 0.00 0.14
MNKD 150814C00010000 C 08/14/15 10.0 0.00 0.13
MNKD 150814C00010500 C 08/14/15 10.5 0.00 0.09
MNKD 150814C00011000 C 08/14/15 11.0 0.00 0.08
MNKD 150814P00000500 P 08/14/15 0.5 0.00 0.05
MNKD 150814P00001000 P 08/14/15 1.0 0.00 0.05
MNKD 150814P00001500 P 08/14/15 1.5 0.00 0.06
MNKD 150814P00002000 P 08/14/15 2.0 0.00 0.17
MNKD 150814P00002500 P 08/14/15 2.5 0.00 0.15
MNKD 150814P00003000 P 08/14/15 3.0 0.00 0.20
MNKD 150814P00003500 P 08/14/15 3.5 0.00 0.25
MNKD 150814P00004000 P 08/14/15 4.0 0.05 0.30
MNKD 150814P00004500 P 08/14/15 4.5 0.40 0.66
MNKD 150814P00005000 P 08/14/15 5.0 0.70 1.09
MNKD 150814P00005500 P 08/14/15 5.5 1.16 1.54
MNKD 150814P00006000 P 08/14/15 6.0 1.65 2.02
MNKD 150814P00006500 P 08/14/15 6.5 2.14 2.52
MNKD 150814P00007000 P 08/14/15 7.0 2.64 3.05
MNKD 150814P00007500 P 08/14/15 7.5 3.10 3.55
MNKD 150814P00008000 P 08/14/15 8.0 3.60 4.05
MNKD 150814P00008500 P 08/14/15 8.5 4.10 4.55
MNKD 150814P00009000 P 08/14/15 9.0 4.60 5.05
MNKD 150814P00009500 P 08/14/15 9.5 5.10 5.55
MNKD 150814P00010000 P 08/14/15 10.0 5.60 6.05
MNKD 150814P00010500 P 08/14/15 10.5 6.10 6.55
MNKD 150814P00011000 P 08/14/15 11.0 6.60 7.05
MNKD 150821C00000500 C 08/21/15 0.5 3.60 3.90
MNKD 150821C00001000 C 08/21/15 1.0 3.00 3.40
MNKD 150821C00001500 C 08/21/15 1.5 2.59 2.89
MNKD 150821C00002000 C 08/21/15 2.0 2.05 2.39
MNKD 150821C00002500 C 08/21/15 2.5 1.55 1.89
MNKD 150821C00003000 C 08/21/15 3.0 1.10 1.39
MNKD 150821C00003500 C 08/21/15 3.5 0.65 0.87
MNKD 150821C00004000 C 08/21/15 4.0 0.38 0.45
MNKD 150821C00004500 C 08/21/15 4.5 0.19 0.23
MNKD 150821C00005000 C 08/21/15 5.0 0.10 0.12
MNKD 150821C00005500 C 08/21/15 5.5 0.05 0.07
MNKD 150821C00006000 C 08/21/15 6.0 0.04 0.05
MNKD 150821C00006500 C 08/21/15 6.5 0.02 0.03
MNKD 150821C00007000 C 08/21/15 7.0 0.01 0.02
MNKD 150821C00007500 C 08/21/15 7.5 0.00 0.03
MNKD 150821C00008000 C 08/21/15 8.0 0.00 0.02
MNKD 150821C00008500 C 08/21/15 8.5 0.00 0.26
MNKD 150821C00009000 C 08/21/15 9.0 0.00 0.02
MNKD 150821C00009500 C 08/21/15 9.5 0.00 0.26
MNKD 150821C00010000 C 08/21/15 10.0 0.00 0.02
MNKD 150821C00010500 C 08/21/15 10.5 0.00 0.21
MNKD 150821C00011000 C 08/21/15 11.0 0.00 0.03
MNKD 150821C00012000 C 08/21/15 12.0 0.00 0.01
MNKD 150821C00013000 C 08/21/15 13.0 0.00 0.09
MNKD 150821C00014000 C 08/21/15 14.0 0.00 0.01
MNKD 150821P00000500 P 08/21/15 0.5 0.00 0.04
MNKD 150821P00001000 P 08/21/15 1.0 0.00 0.04
MNKD 150821P00001500 P 08/21/15 1.5 0.00 0.13
MNKD 150821P00002000 P 08/21/15 2.0 0.00 0.26
MNKD 150821P00002500 P 08/21/15 2.5 0.00 0.07
MNKD 150821P00003000 P 08/21/15 3.0 0.05 0.10
MNKD 150821P00003500 P 08/21/15 3.5 0.10 0.17
MNKD 150821P00004000 P 08/21/15 4.0 0.28 0.31
MNKD 150821P00004500 P 08/21/15 4.5 0.55 0.64
MNKD 150821P00005000 P 08/21/15 5.0 0.93 1.08
MNKD 150821P00005500 P 08/21/15 5.5 1.34 1.52
MNKD 150821P00006000 P 08/21/15 6.0 1.75 2.02
MNKD 150821P00006500 P 08/21/15 6.5 2.17 2.52
MNKD 150821P00007000 P 08/21/15 7.0 2.80 3.00
MNKD 150821P00007500 P 08/21/15 7.5 3.15 3.50
MNKD 150821P00008000 P 08/21/15 8.0 3.65 4.00
MNKD 150821P00008500 P 08/21/15 8.5 4.15 4.50
MNKD 150821P00009000 P 08/21/15 9.0 4.80 5.00
MNKD 150821P00009500 P 08/21/15 9.5 5.15 5.50
MNKD 150821P00010000 P 08/21/15 10.0 5.85 6.00
MNKD 150821P00010500 P 08/21/15 10.5 6.15 6.50
MNKD 150821P00011000 P 08/21/15 11.0 6.80 7.00
MNKD 150821P00012000 P 08/21/15 12.0 7.65 8.00
MNKD 150821P00013000 P 08/21/15 13.0 8.65 9.00
MNKD 150821P00014000 P 08/21/15 14.0 9.65 10.00
MNKD 150828C00000500 C 08/28/15 0.5 3.50 3.95
MNKD 150828C00001000 C 08/28/15 1.0 3.00 3.45
MNKD 150828C00001500 C 08/28/15 1.5 2.53 2.93
MNKD 150828C00002000 C 08/28/15 2.0 2.03 2.39
MNKD 150828C00002500 C 08/28/15 2.5 1.52 1.83
MNKD 150828C00003000 C 08/28/15 3.0 1.03 1.33
MNKD 150828C00003500 C 08/28/15 3.5 0.59 1.00
MNKD 150828C00004000 C 08/28/15 4.0 0.27 0.70
MNKD 150828C00004500 C 08/28/15 4.5 0.15 0.51
MNKD 150828C00005000 C 08/28/15 5.0 0.10 0.29
MNKD 150828C00005500 C 08/28/15 5.5 0.00 0.10
MNKD 150828C00006000 C 08/28/15 6.0 0.00 0.28
MNKD 150828C00006500 C 08/28/15 6.5 0.00 0.27
MNKD 150828C00007000 C 08/28/15 7.0 0.00 0.26
MNKD 150828C00007500 C 08/28/15 7.5 0.00 0.26
MNKD 150828C00008000 C 08/28/15 8.0 0.00 0.26
MNKD 150828C00008500 C 08/28/15 8.5 0.00 0.26
MNKD 150828C00009000 C 08/28/15 9.0 0.00 0.26
MNKD 150828C00009500 C 08/28/15 9.5 0.00 0.26
MNKD 150828C00010000 C 08/28/15 10.0 0.00 0.26
MNKD 150828C00011000 C 08/28/15 11.0 0.00 0.26
MNKD 150828P00000500 P 08/28/15 0.5 0.00 0.05
MNKD 150828P00001000 P 08/28/15 1.0 0.00 0.06
MNKD 150828P00001500 P 08/28/15 1.5 0.00 0.19
MNKD 150828P00002000 P 08/28/15 2.0 0.00 0.26
MNKD 150828P00002500 P 08/28/15 2.5 0.00 0.27
MNKD 150828P00003000 P 08/28/15 3.0 0.00 0.31
MNKD 150828P00003500 P 08/28/15 3.5 0.00 0.39
MNKD 150828P00004000 P 08/28/15 4.0 0.11 0.58
MNKD 150828P00004500 P 08/28/15 4.5 0.42 0.90
MNKD 150828P00005000 P 08/28/15 5.0 0.81 1.23
MNKD 150828P00005500 P 08/28/15 5.5 1.25 1.65
MNKD 150828P00006000 P 08/28/15 6.0 1.73 2.17
MNKD 150828P00006500 P 08/28/15 6.5 2.19 2.60
MNKD 150828P00007000 P 08/28/15 7.0 2.69 3.15
MNKD 150828P00007500 P 08/28/15 7.5 3.15 3.70
MNKD 150828P00008000 P 08/28/15 8.0 3.65 4.20
MNKD 150828P00008500 P 08/28/15 8.5 4.15 4.70
MNKD 150828P00009000 P 08/28/15 9.0 4.80 5.20
MNKD 150828P00009500 P 08/28/15 9.5 5.30 5.65
MNKD 150828P00010000 P 08/28/15 10.0 5.80 6.15
MNKD 150828P00011000 P 08/28/15 11.0 6.65 7.20
MNKD 150904C00000500 C 09/04/15 0.5 3.50 3.90
MNKD 150904C00001000 C 09/04/15 1.0 3.00 3.40
MNKD 150904C00001500 C 09/04/15 1.5 2.53 2.90
MNKD 150904C00002000 C 09/04/15 2.0 2.03 2.39
MNKD 150904C00002500 C 09/04/15 2.5 1.53 1.83
MNKD 150904C00003000 C 09/04/15 3.0 1.05 1.41
MNKD 150904C00003500 C 09/04/15 3.5 0.62 1.04
MNKD 150904C00004000 C 09/04/15 4.0 0.31 0.74
MNKD 150904C00004500 C 09/04/15 4.5 0.18 0.55
MNKD 150904C00005000 C 09/04/15 5.0 0.05 0.35
MNKD 150904C00005500 C 09/04/15 5.5 0.07 0.35
MNKD 150904C00006000 C 09/04/15 6.0 0.00 0.31
MNKD 150904C00006500 C 09/04/15 6.5 0.00 0.28
MNKD 150904C00007000 C 09/04/15 7.0 0.00 0.27
MNKD 150904C00007500 C 09/04/15 7.5 0.00 0.26
MNKD 150904C00008000 C 09/04/15 8.0 0.00 0.26
MNKD 150904C00008500 C 09/04/15 8.5 0.00 0.26
MNKD 150904C00009000 C 09/04/15 9.0 0.00 0.26
MNKD 150904C00009500 C 09/04/15 9.5 0.00 0.26
MNKD 150904C00010000 C 09/04/15 10.0 0.00 0.26
MNKD 150904C00010500 C 09/04/15 10.5 0.00 0.26
MNKD 150904P00000500 P 09/04/15 0.5 0.00 0.05
MNKD 150904P00001000 P 09/04/15 1.0 0.00 0.09
MNKD 150904P00001500 P 09/04/15 1.5 0.00 0.24
MNKD 150904P00002000 P 09/04/15 2.0 0.00 0.26
MNKD 150904P00002500 P 09/04/15 2.5 0.00 0.27
MNKD 150904P00003000 P 09/04/15 3.0 0.00 0.32
MNKD 150904P00003500 P 09/04/15 3.5 0.00 0.44
MNKD 150904P00004000 P 09/04/15 4.0 0.17 0.45
MNKD 150904P00004500 P 09/04/15 4.5 0.49 0.93
MNKD 150904P00005000 P 09/04/15 5.0 0.87 1.30
MNKD 150904P00005500 P 09/04/15 5.5 1.30 1.71
MNKD 150904P00006000 P 09/04/15 6.0 1.75 2.12
MNKD 150904P00006500 P 09/04/15 6.5 2.23 2.65
MNKD 150904P00007000 P 09/04/15 7.0 2.72 3.15
MNKD 150904P00007500 P 09/04/15 7.5 3.20 3.65
MNKD 150904P00008000 P 09/04/15 8.0 3.70 4.15
MNKD 150904P00008500 P 09/04/15 8.5 4.20 4.65
MNKD 150904P00009000 P 09/04/15 9.0 4.80 5.15
MNKD 150904P00009500 P 09/04/15 9.5 5.30 5.65
MNKD 150904P00010000 P 09/04/15 10.0 5.80 6.15
MNKD 150904P00010500 P 09/04/15 10.5 6.20 6.65
MNKD 150911C00000500 C 09/11/15 0.5 3.45 3.90
MNKD 150911C00001000 C 09/11/15 1.0 2.95 3.40
MNKD 150911C00001500 C 09/11/15 1.5 2.50 2.89
MNKD 150911C00002000 C 09/11/15 2.0 2.00 2.40
MNKD 150911C00002500 C 09/11/15 2.5 1.50 1.89
MNKD 150911C00003000 C 09/11/15 3.0 1.05 1.42
MNKD 150911C00003500 C 09/11/15 3.5 0.65 1.07
MNKD 150911C00004000 C 09/11/15 4.0 0.30 0.79
MNKD 150911C00004500 C 09/11/15 4.5 0.15 0.59
MNKD 150911C00005000 C 09/11/15 5.0 0.10 0.35
MNKD 150911C00005500 C 09/11/15 5.5 0.01 0.38
MNKD 150911C00006000 C 09/11/15 6.0 0.01 0.33
MNKD 150911C00006500 C 09/11/15 6.5 0.01 0.30
MNKD 150911C00007000 C 09/11/15 7.0 0.00 0.28
MNKD 150911C00007500 C 09/11/15 7.5 0.00 0.27
MNKD 150911C00008000 C 09/11/15 8.0 0.00 0.26
MNKD 150911C00008500 C 09/11/15 8.5 0.00 0.26
MNKD 150911C00009000 C 09/11/15 9.0 0.00 0.26
MNKD 150911P00000500 P 09/11/15 0.5 0.00 0.05
MNKD 150911P00001000 P 09/11/15 1.0 0.00 0.11
MNKD 150911P00001500 P 09/11/15 1.5 0.00 0.26
MNKD 150911P00002000 P 09/11/15 2.0 0.00 0.26
MNKD 150911P00002500 P 09/11/15 2.5 0.00 0.28
MNKD 150911P00003000 P 09/11/15 3.0 0.00 0.35
MNKD 150911P00003500 P 09/11/15 3.5 0.00 0.49
MNKD 150911P00004000 P 09/11/15 4.0 0.21 0.70
MNKD 150911P00004500 P 09/11/15 4.5 0.53 1.00
MNKD 150911P00005000 P 09/11/15 5.0 0.90 1.35
MNKD 150911P00005500 P 09/11/15 5.5 1.32 1.70
MNKD 150911P00006000 P 09/11/15 6.0 1.80 2.12
MNKD 150911P00006500 P 09/11/15 6.5 2.27 2.66
MNKD 150911P00007000 P 09/11/15 7.0 2.75 3.15
MNKD 150911P00007500 P 09/11/15 7.5 3.20 3.70
MNKD 150911P00008000 P 09/11/15 8.0 3.70 4.20
MNKD 150911P00008500 P 09/11/15 8.5 4.20 4.70
MNKD 150911P00009000 P 09/11/15 9.0 4.80 5.15
MNKD 150918C00001000 C 09/18/15 1.0 3.05 3.25
MNKD 150918C00002000 C 09/18/15 2.0 2.05 2.39
MNKD 150918C00002500 C 09/18/15 2.5 1.55 1.89
MNKD 150918C00003000 C 09/18/15 3.0 1.10 1.31
MNKD 150918C00003500 C 09/18/15 3.5 0.77 1.01
MNKD 150918C00004000 C 09/18/15 4.0 0.50 0.69
MNKD 150918C00004500 C 09/18/15 4.5 0.34 0.60
MNKD 150918C00005000 C 09/18/15 5.0 0.22 0.29
MNKD 150918C00005500 C 09/18/15 5.5 0.10 0.26
MNKD 150918C00006000 C 09/18/15 6.0 0.05 0.25
MNKD 150918C00007000 C 09/18/15 7.0 0.03 0.10
MNKD 150918C00008000 C 09/18/15 8.0 0.00 0.06
MNKD 150918C00009000 C 09/18/15 9.0 0.02 0.08
MNKD 150918C00010000 C 09/18/15 10.0 0.00 0.12
MNKD 150918C00011000 C 09/18/15 11.0 0.00 0.26
MNKD 150918C00012000 C 09/18/15 12.0 0.00 0.13
MNKD 150918C00013000 C 09/18/15 13.0 0.00 0.26
MNKD 150918P00001000 P 09/18/15 1.0 0.00 0.14
MNKD 150918P00002000 P 09/18/15 2.0 0.00 0.26
MNKD 150918P00002500 P 09/18/15 2.5 0.01 0.29
MNKD 150918P00003000 P 09/18/15 3.0 0.09 0.18
MNKD 150918P00003500 P 09/18/15 3.5 0.20 0.36
MNKD 150918P00004000 P 09/18/15 4.0 0.47 0.55
MNKD 150918P00004500 P 09/18/15 4.5 0.78 0.90
MNKD 150918P00005000 P 09/18/15 5.0 0.97 1.27
MNKD 150918P00005500 P 09/18/15 5.5 1.39 1.68
MNKD 150918P00006000 P 09/18/15 6.0 1.84 2.10
MNKD 150918P00007000 P 09/18/15 7.0 2.79 3.15
MNKD 150918P00008000 P 09/18/15 8.0 3.75 4.10
MNKD 150918P00009000 P 09/18/15 9.0 4.80 5.10
MNKD 150918P00010000 P 09/18/15 10.0 5.75 6.10
MNKD 150918P00011000 P 09/18/15 11.0 6.75 7.10
MNKD 150918P00012000 P 09/18/15 12.0 7.75 8.10
MNKD 150918P00013000 P 09/18/15 13.0 8.75 9.10
MNKD 151120C00001000 C 11/20/15 1.0 3.05 3.25
MNKD 151120C00001500 C 11/20/15 1.5 2.58 2.75
MNKD 151120C00002000 C 11/20/15 2.0 2.06 2.26
MNKD 151120C00002500 C 11/20/15 2.5 1.63 2.02
MNKD 151120C00003000 C 11/20/15 3.0 1.26 1.46
MNKD 151120C00003500 C 11/20/15 3.5 0.96 1.33
MNKD 151120C00004000 C 11/20/15 4.0 0.70 0.90
MNKD 151120C00004500 C 11/20/15 4.5 0.56 0.60
MNKD 151120C00005000 C 11/20/15 5.0 0.40 0.49
MNKD 151120C00005500 C 11/20/15 5.5 0.22 0.38
MNKD 151120C00006000 C 11/20/15 6.0 0.25 0.30
MNKD 151120C00007000 C 11/20/15 7.0 0.09 0.20
MNKD 151120C00008000 C 11/20/15 8.0 0.04 0.29
MNKD 151120C00009000 C 11/20/15 9.0 0.05 0.25
MNKD 151120C00010000 C 11/20/15 10.0 0.05 0.28
MNKD 151120C00011000 C 11/20/15 11.0 0.00 0.38
MNKD 151120C00012000 C 11/20/15 12.0 0.00 0.13
MNKD 151120C00013000 C 11/20/15 13.0 0.00 0.13
MNKD 151120P00001000 P 11/20/15 1.0 0.00 0.34
MNKD 151120P00001500 P 11/20/15 1.5 0.00 0.37
MNKD 151120P00002000 P 11/20/15 2.0 0.02 0.22
MNKD 151120P00002500 P 11/20/15 2.5 0.16 0.35
MNKD 151120P00003000 P 11/20/15 3.0 0.30 0.50
MNKD 151120P00003500 P 11/20/15 3.5 0.51 0.80
MNKD 151120P00004000 P 11/20/15 4.0 0.74 1.02
MNKD 151120P00004500 P 11/20/15 4.5 1.04 1.42
MNKD 151120P00005000 P 11/20/15 5.0 1.50 1.60
MNKD 151120P00005500 P 11/20/15 5.5 1.73 2.15
MNKD 151120P00006000 P 11/20/15 6.0 2.17 2.50
MNKD 151120P00007000 P 11/20/15 7.0 3.00 3.40
MNKD 151120P00008000 P 11/20/15 8.0 4.00 4.35
MNKD 151120P00009000 P 11/20/15 9.0 4.90 5.35
MNKD 151120P00010000 P 11/20/15 10.0 5.90 6.40
MNKD 151120P00011000 P 11/20/15 11.0 6.85 7.35
MNKD 151120P00012000 P 11/20/15 12.0 7.85 8.35
MNKD 151120P00013000 P 11/20/15 13.0 8.85 9.35
MNKD 160115C00000500 C 01/15/16 0.5 3.45 4.00
MNKD 160115C00001000 C 01/15/16 1.0 2.99 3.20
MNKD 160115C00001500 C 01/15/16 1.5 2.55 2.98
MNKD 160115C00002000 C 01/15/16 2.0 2.15 2.24
MNKD 160115C00002500 C 01/15/16 2.5 1.66 1.91
MNKD 160115C00003000 C 01/15/16 3.0 1.35 1.45
MNKD 160115C00003500 C 01/15/16 3.5 1.03 1.33
MNKD 160115C00004000 C 01/15/16 4.0 0.88 0.97
MNKD 160115C00004500 C 01/15/16 4.5 0.70 0.79
MNKD 160115C00005000 C 01/15/16 5.0 0.57 0.58
MNKD 160115C00005500 C 01/15/16 5.5 0.45 0.50
MNKD 160115C00006000 C 01/15/16 6.0 0.34 0.41
MNKD 160115C00007000 C 01/15/16 7.0 0.26 0.27
MNKD 160115C00008000 C 01/15/16 8.0 0.19 0.22
MNKD 160115C00009000 C 01/15/16 9.0 0.14 0.20
MNKD 160115C00010000 C 01/15/16 10.0 0.12 0.13
MNKD 160115C00011000 C 01/15/16 11.0 0.10 0.11
MNKD 160115C00012000 C 01/15/16 12.0 0.07 0.08
MNKD 160115C00013000 C 01/15/16 13.0 0.06 0.10
MNKD 160115C00015000 C 01/15/16 15.0 0.03 0.06
MNKD 160115C00017000 C 01/15/16 17.0 0.03 0.05
MNKD 160115C00020000 C 01/15/16 20.0 0.02 0.03
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.21
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.11
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.19
MNKD 160115P00002000 P 01/15/16 2.0 0.11 0.25
MNKD 160115P00002500 P 01/15/16 2.5 0.35 0.43
MNKD 160115P00003000 P 01/15/16 3.0 0.55 0.60
MNKD 160115P00003500 P 01/15/16 3.5 0.80 0.87
MNKD 160115P00004000 P 01/15/16 4.0 1.10 1.17
MNKD 160115P00004500 P 01/15/16 4.5 1.44 1.55
MNKD 160115P00005000 P 01/15/16 5.0 1.71 1.80
MNKD 160115P00005500 P 01/15/16 5.5 1.90 2.45
MNKD 160115P00006000 P 01/15/16 6.0 2.32 2.78
MNKD 160115P00007000 P 01/15/16 7.0 3.50 3.60
MNKD 160115P00008000 P 01/15/16 8.0 4.30 4.70
MNKD 160115P00009000 P 01/15/16 9.0 5.30 5.65
MNKD 160115P00010000 P 01/15/16 10.0 6.30 6.50
MNKD 160115P00011000 P 01/15/16 11.0 7.05 7.65
MNKD 160115P00012000 P 01/15/16 12.0 8.00 8.45
MNKD 160115P00013000 P 01/15/16 13.0 9.05 9.55
MNKD 160115P00015000 P 01/15/16 15.0 10.95 11.50
MNKD 160115P00017000 P 01/15/16 17.0 13.30 13.55
MNKD 160115P00020000 P 01/15/16 20.0 15.95 16.45
MNKD 160219C00000500 C 02/19/16 0.5 3.45 4.10
MNKD 160219C00001000 C 02/19/16 1.0 2.98 3.65
MNKD 160219C00001500 C 02/19/16 1.5 2.53 3.10
MNKD 160219C00002000 C 02/19/16 2.0 2.05 2.60
MNKD 160219C00002500 C 02/19/16 2.5 1.72 2.23
MNKD 160219C00003000 C 02/19/16 3.0 1.41 1.80
MNKD 160219C00003500 C 02/19/16 3.5 1.17 1.74
MNKD 160219C00004000 C 02/19/16 4.0 0.93 1.53
MNKD 160219C00004500 C 02/19/16 4.5 0.75 1.37
MNKD 160219C00005000 C 02/19/16 5.0 0.64 1.23
MNKD 160219C00005500 C 02/19/16 5.5 0.46 1.08
MNKD 160219C00006000 C 02/19/16 6.0 0.40 0.96
MNKD 160219C00007000 C 02/19/16 7.0 0.20 0.65
MNKD 160219C00008000 C 02/19/16 8.0 0.20 0.59
MNKD 160219C00009000 C 02/19/16 9.0 0.12 0.47
MNKD 160219C00010000 C 02/19/16 10.0 0.10 0.25
MNKD 160219C00011000 C 02/19/16 11.0 0.01 0.26
MNKD 160219P00000500 P 02/19/16 0.5 0.00 0.21
MNKD 160219P00001000 P 02/19/16 1.0 0.00 0.43
MNKD 160219P00001500 P 02/19/16 1.5 0.04 0.49
MNKD 160219P00002000 P 02/19/16 2.0 0.18 0.47
MNKD 160219P00002500 P 02/19/16 2.5 0.38 0.72
MNKD 160219P00003000 P 02/19/16 3.0 0.60 0.99
MNKD 160219P00003500 P 02/19/16 3.5 0.87 1.28
MNKD 160219P00004000 P 02/19/16 4.0 1.13 1.60
MNKD 160219P00004500 P 02/19/16 4.5 1.45 1.98
MNKD 160219P00005000 P 02/19/16 5.0 1.79 2.37
MNKD 160219P00005500 P 02/19/16 5.5 2.13 2.76
MNKD 160219P00006000 P 02/19/16 6.0 2.51 3.20
MNKD 160219P00007000 P 02/19/16 7.0 3.30 4.05
MNKD 160219P00008000 P 02/19/16 8.0 4.15 4.95
MNKD 160219P00009000 P 02/19/16 9.0 5.05 5.85
MNKD 160219P00010000 P 02/19/16 10.0 6.05 7.00
MNKD 160219P00011000 P 02/19/16 11.0 7.05 7.65
MNKD 170120C00000500 C 01/20/17 0.5 3.30 4.30
MNKD 170120C00001000 C 01/20/17 1.0 2.79 3.80
MNKD 170120C00001500 C 01/20/17 1.5 2.41 3.20
MNKD 170120C00002000 C 01/20/17 2.0 2.25 2.84
MNKD 170120C00002500 C 01/20/17 2.5 2.01 2.60
MNKD 170120C00003000 C 01/20/17 3.0 1.81 1.95
MNKD 170120C00003500 C 01/20/17 3.5 1.54 2.48
MNKD 170120C00004000 C 01/20/17 4.0 1.45 2.04
MNKD 170120C00004500 C 01/20/17 4.5 1.27 1.92
MNKD 170120C00005000 C 01/20/17 5.0 1.26 1.28
MNKD 170120C00005500 C 01/20/17 5.5 1.13 1.25
MNKD 170120C00007000 C 01/20/17 7.0 0.92 1.05
MNKD 170120C00010000 C 01/20/17 10.0 0.60 0.65
MNKD 170120C00012000 C 01/20/17 12.0 0.45 0.55
MNKD 170120C00015000 C 01/20/17 15.0 0.34 0.37
MNKD 170120P00000500 P 01/20/17 0.5 0.00 0.38
MNKD 170120P00001000 P 01/20/17 1.0 0.05 0.30
MNKD 170120P00001500 P 01/20/17 1.5 0.30 0.54
MNKD 170120P00002000 P 01/20/17 2.0 0.48 0.66
MNKD 170120P00002500 P 01/20/17 2.5 0.72 0.96
MNKD 170120P00003000 P 01/20/17 3.0 1.19 1.24
MNKD 170120P00003500 P 01/20/17 3.5 1.38 1.70
MNKD 170120P00004000 P 01/20/17 4.0 1.79 1.97
MNKD 170120P00004500 P 01/20/17 4.5 2.25 2.42
MNKD 170120P00005000 P 01/20/17 5.0 2.73 2.75
MNKD 170120P00005500 P 01/20/17 5.5 3.05 3.30
MNKD 170120P00007000 P 01/20/17 7.0 4.35 4.55
MNKD 170120P00010000 P 01/20/17 10.0 6.95 7.75
MNKD 170120P00012000 P 01/20/17 12.0 8.20 9.80
MNKD 170120P00015000 P 01/20/17 15.0 11.75 11.90

OPRA data is delayed 15 minutes.