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 (2014-06-13)Premium Content

Mannkind Corporation (MNKD)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 140905C00000500 C 09/05/14 0.5 6.60 7.15
MNKD 140905C00001000 C 09/05/14 1.0 6.10 6.65
MNKD 140905C00001500 C 09/05/14 1.5 5.55 6.15
MNKD 140905C00002000 C 09/05/14 2.0 5.10 5.65
MNKD 140905C00002500 C 09/05/14 2.5 4.60 5.15
MNKD 140905C00003000 C 09/05/14 3.0 4.10 4.65
MNKD 140905C00003500 C 09/05/14 3.5 3.60 4.20
MNKD 140905C00004000 C 09/05/14 4.0 3.10 3.65
MNKD 140905C00004500 C 09/05/14 4.5 2.62 3.10
MNKD 140905C00005000 C 09/05/14 5.0 2.14 2.41
MNKD 140905C00005500 C 09/05/14 5.5 1.63 1.78
MNKD 140905C00006000 C 09/05/14 6.0 1.13 1.28
MNKD 140905C00006500 C 09/05/14 6.5 0.63 1.03
MNKD 140905C00007000 C 09/05/14 7.0 0.21 0.26
MNKD 140905C00007500 C 09/05/14 7.5 0.01 0.04
MNKD 140905C00008000 C 09/05/14 8.0 0.00 0.01
MNKD 140905C00008500 C 09/05/14 8.5 0.00 0.05
MNKD 140905C00009000 C 09/05/14 9.0 0.00 0.05
MNKD 140905C00009500 C 09/05/14 9.5 0.00 0.03
MNKD 140905C00010000 C 09/05/14 10.0 0.00 0.02
MNKD 140905C00010500 C 09/05/14 10.5 0.00 0.05
MNKD 140905C00011000 C 09/05/14 11.0 0.00 0.05
MNKD 140905C00011500 C 09/05/14 11.5 0.00 0.05
MNKD 140905C00012000 C 09/05/14 12.0 0.00 0.05
MNKD 140905C00012500 C 09/05/14 12.5 0.00 0.05
MNKD 140905C00013000 C 09/05/14 13.0 0.00 0.05
MNKD 140905C00013500 C 09/05/14 13.5 0.00 0.05
MNKD 140905C00014000 C 09/05/14 14.0 0.00 0.05
MNKD 140905C00014500 C 09/05/14 14.5 0.00 0.05
MNKD 140905C00015000 C 09/05/14 15.0 0.00 0.05
MNKD 140905C00015500 C 09/05/14 15.5 0.00 0.05
MNKD 140905C00016000 C 09/05/14 16.0 0.00 0.05
MNKD 140905C00016500 C 09/05/14 16.5 0.00 0.05
MNKD 140905C00017000 C 09/05/14 17.0 0.00 0.05
MNKD 140905C00017500 C 09/05/14 17.5 0.00 0.05
MNKD 140905C00018000 C 09/05/14 18.0 0.00 0.05
MNKD 140905P00000500 P 09/05/14 0.5 0.00 0.08
MNKD 140905P00001000 P 09/05/14 1.0 0.00 0.08
MNKD 140905P00001500 P 09/05/14 1.5 0.00 0.08
MNKD 140905P00002000 P 09/05/14 2.0 0.00 0.08
MNKD 140905P00002500 P 09/05/14 2.5 0.00 0.08
MNKD 140905P00003000 P 09/05/14 3.0 0.00 0.05
MNKD 140905P00003500 P 09/05/14 3.5 0.00 0.08
MNKD 140905P00004000 P 09/05/14 4.0 0.00 0.08
MNKD 140905P00004500 P 09/05/14 4.5 0.00 0.08
MNKD 140905P00005000 P 09/05/14 5.0 0.00 0.08
MNKD 140905P00005500 P 09/05/14 5.5 0.00 0.08
MNKD 140905P00006000 P 09/05/14 6.0 0.00 0.08
MNKD 140905P00006500 P 09/05/14 6.5 0.00 0.02
MNKD 140905P00007000 P 09/05/14 7.0 0.03 0.05
MNKD 140905P00007500 P 09/05/14 7.5 0.27 0.40
MNKD 140905P00008000 P 09/05/14 8.0 0.52 0.89
MNKD 140905P00008500 P 09/05/14 8.5 1.28 1.38
MNKD 140905P00009000 P 09/05/14 9.0 1.49 1.89
MNKD 140905P00009500 P 09/05/14 9.5 1.98 2.40
MNKD 140905P00010000 P 09/05/14 10.0 2.41 2.90
MNKD 140905P00010500 P 09/05/14 10.5 2.92 3.40
MNKD 140905P00011000 P 09/05/14 11.0 3.35 3.90
MNKD 140905P00011500 P 09/05/14 11.5 3.90 4.40
MNKD 140905P00012000 P 09/05/14 12.0 4.40 4.90
MNKD 140905P00012500 P 09/05/14 12.5 4.95 5.40
MNKD 140905P00013000 P 09/05/14 13.0 5.35 5.90
MNKD 140905P00013500 P 09/05/14 13.5 5.85 6.45
MNKD 140905P00014000 P 09/05/14 14.0 6.35 6.95
MNKD 140905P00014500 P 09/05/14 14.5 6.85 7.45
MNKD 140905P00015000 P 09/05/14 15.0 7.40 8.00
MNKD 140905P00015500 P 09/05/14 15.5 7.85 8.45
MNKD 140905P00016000 P 09/05/14 16.0 8.40 8.95
MNKD 140905P00016500 P 09/05/14 16.5 8.85 9.45
MNKD 140905P00017000 P 09/05/14 17.0 9.35 9.95
MNKD 140905P00017500 P 09/05/14 17.5 9.90 10.45
MNKD 140905P00018000 P 09/05/14 18.0 10.20 11.10
MNKD 140912C00001500 C 09/12/14 1.5 5.60 6.15
MNKD 140912C00002000 C 09/12/14 2.0 5.10 5.65
MNKD 140912C00002500 C 09/12/14 2.5 4.60 4.90
MNKD 140912C00003000 C 09/12/14 3.0 3.95 4.40
MNKD 140912C00003500 C 09/12/14 3.5 3.45 3.90
MNKD 140912C00004000 C 09/12/14 4.0 2.99 3.85
MNKD 140912C00004500 C 09/12/14 4.5 2.60 3.15
MNKD 140912C00005000 C 09/12/14 5.0 2.04 2.61
MNKD 140912C00005500 C 09/12/14 5.5 1.63 2.03
MNKD 140912C00006000 C 09/12/14 6.0 1.13 1.52
MNKD 140912C00006500 C 09/12/14 6.5 0.64 0.85
MNKD 140912C00007000 C 09/12/14 7.0 0.28 0.34
MNKD 140912C00007500 C 09/12/14 7.5 0.08 0.11
MNKD 140912C00008000 C 09/12/14 8.0 0.04 0.05
MNKD 140912C00008500 C 09/12/14 8.5 0.00 0.10
MNKD 140912C00009000 C 09/12/14 9.0 0.00 0.06
MNKD 140912C00009500 C 09/12/14 9.5 0.00 0.05
MNKD 140912C00010000 C 09/12/14 10.0 0.00 0.03
MNKD 140912C00010500 C 09/12/14 10.5 0.00 0.12
MNKD 140912C00011000 C 09/12/14 11.0 0.00 0.10
MNKD 140912C00011500 C 09/12/14 11.5 0.00 0.09
MNKD 140912C00012000 C 09/12/14 12.0 0.00 0.09
MNKD 140912C00012500 C 09/12/14 12.5 0.00 0.05
MNKD 140912C00013000 C 09/12/14 13.0 0.00 0.05
MNKD 140912C00013500 C 09/12/14 13.5 0.00 0.05
MNKD 140912C00014000 C 09/12/14 14.0 0.00 0.05
MNKD 140912C00014500 C 09/12/14 14.5 0.00 0.05
MNKD 140912C00015000 C 09/12/14 15.0 0.00 0.05
MNKD 140912C00015500 C 09/12/14 15.5 0.00 0.05
MNKD 140912C00016000 C 09/12/14 16.0 0.00 0.05
MNKD 140912C00017000 C 09/12/14 17.0 0.00 0.05
MNKD 140912P00001500 P 09/12/14 1.5 0.00 0.12
MNKD 140912P00002000 P 09/12/14 2.0 0.00 0.12
MNKD 140912P00002500 P 09/12/14 2.5 0.00 0.12
MNKD 140912P00003000 P 09/12/14 3.0 0.00 0.12
MNKD 140912P00003500 P 09/12/14 3.5 0.00 0.12
MNKD 140912P00004000 P 09/12/14 4.0 0.00 0.12
MNKD 140912P00004500 P 09/12/14 4.5 0.00 0.12
MNKD 140912P00005000 P 09/12/14 5.0 0.00 0.12
MNKD 140912P00005500 P 09/12/14 5.5 0.00 0.13
MNKD 140912P00006000 P 09/12/14 6.0 0.00 0.09
MNKD 140912P00006500 P 09/12/14 6.5 0.00 0.08
MNKD 140912P00007000 P 09/12/14 7.0 0.12 0.18
MNKD 140912P00007500 P 09/12/14 7.5 0.38 0.50
MNKD 140912P00008000 P 09/12/14 8.0 0.60 0.93
MNKD 140912P00008500 P 09/12/14 8.5 1.05 1.42
MNKD 140912P00009000 P 09/12/14 9.0 1.54 1.91
MNKD 140912P00009500 P 09/12/14 9.5 2.00 2.41
MNKD 140912P00010000 P 09/12/14 10.0 2.45 2.91
MNKD 140912P00010500 P 09/12/14 10.5 2.99 3.45
MNKD 140912P00011000 P 09/12/14 11.0 3.45 3.95
MNKD 140912P00011500 P 09/12/14 11.5 3.90 4.45
MNKD 140912P00012000 P 09/12/14 12.0 4.45 4.95
MNKD 140912P00012500 P 09/12/14 12.5 4.95 5.45
MNKD 140912P00013000 P 09/12/14 13.0 5.35 5.95
MNKD 140912P00013500 P 09/12/14 13.5 5.85 6.45
MNKD 140912P00014000 P 09/12/14 14.0 6.35 6.95
MNKD 140912P00014500 P 09/12/14 14.5 6.85 7.45
MNKD 140912P00015000 P 09/12/14 15.0 7.45 8.05
MNKD 140912P00015500 P 09/12/14 15.5 7.95 8.55
MNKD 140912P00016000 P 09/12/14 16.0 8.40 8.95
MNKD 140912P00017000 P 09/12/14 17.0 9.40 9.95
MNKD 140920C00000500 C 09/20/14 0.5 6.55 7.15
MNKD 140920C00001000 C 09/20/14 1.0 6.05 6.65
MNKD 140920C00001500 C 09/20/14 1.5 5.55 6.15
MNKD 140920C00002000 C 09/20/14 2.0 5.10 5.65
MNKD 140920C00002500 C 09/20/14 2.5 4.60 5.15
MNKD 140920C00003000 C 09/20/14 3.0 4.10 4.65
MNKD 140920C00003500 C 09/20/14 3.5 3.60 4.15
MNKD 140920C00004000 C 09/20/14 4.0 3.10 3.65
MNKD 140920C00004500 C 09/20/14 4.5 2.62 3.15
MNKD 140920C00005000 C 09/20/14 5.0 2.11 2.60
MNKD 140920C00005500 C 09/20/14 5.5 1.62 2.02
MNKD 140920C00006000 C 09/20/14 6.0 1.13 1.25
MNKD 140920C00006500 C 09/20/14 6.5 0.66 0.77
MNKD 140920C00007000 C 09/20/14 7.0 0.34 0.39
MNKD 140920C00007500 C 09/20/14 7.5 0.13 0.17
MNKD 140920C00008000 C 09/20/14 8.0 0.06 0.07
MNKD 140920C00008500 C 09/20/14 8.5 0.01 0.07
MNKD 140920C00009000 C 09/20/14 9.0 0.01 0.04
MNKD 140920C00009500 C 09/20/14 9.5 0.00 0.05
MNKD 140920C00010000 C 09/20/14 10.0 0.01 0.02
MNKD 140920C00010500 C 09/20/14 10.5 0.00 0.05
MNKD 140920C00011000 C 09/20/14 11.0 0.00 0.05
MNKD 140920C00011500 C 09/20/14 11.5 0.00 0.05
MNKD 140920C00012000 C 09/20/14 12.0 0.00 0.05
MNKD 140920C00012500 C 09/20/14 12.5 0.00 0.05
MNKD 140920C00013000 C 09/20/14 13.0 0.00 0.05
MNKD 140920C00013500 C 09/20/14 13.5 0.00 0.05
MNKD 140920C00014000 C 09/20/14 14.0 0.00 0.05
MNKD 140920C00015000 C 09/20/14 15.0 0.00 0.05
MNKD 140920C00016000 C 09/20/14 16.0 0.00 0.05
MNKD 140920C00017000 C 09/20/14 17.0 0.00 0.05
MNKD 140920P00000500 P 09/20/14 0.5 0.00 0.08
MNKD 140920P00001000 P 09/20/14 1.0 0.00 0.01
MNKD 140920P00001500 P 09/20/14 1.5 0.00 0.08
MNKD 140920P00002000 P 09/20/14 2.0 0.00 0.08
MNKD 140920P00002500 P 09/20/14 2.5 0.00 0.08
MNKD 140920P00003000 P 09/20/14 3.0 0.00 0.08
MNKD 140920P00003500 P 09/20/14 3.5 0.00 0.08
MNKD 140920P00004000 P 09/20/14 4.0 0.00 0.08
MNKD 140920P00004500 P 09/20/14 4.5 0.00 0.08
MNKD 140920P00005000 P 09/20/14 5.0 0.00 0.01
MNKD 140920P00005500 P 09/20/14 5.5 0.00 0.09
MNKD 140920P00006000 P 09/20/14 6.0 0.01 0.03
MNKD 140920P00006500 P 09/20/14 6.5 0.00 0.18
MNKD 140920P00007000 P 09/20/14 7.0 0.20 0.25
MNKD 140920P00007500 P 09/20/14 7.5 0.48 0.58
MNKD 140920P00008000 P 09/20/14 8.0 0.78 1.00
MNKD 140920P00008500 P 09/20/14 8.5 1.12 1.47
MNKD 140920P00009000 P 09/20/14 9.0 1.69 1.94
MNKD 140920P00009500 P 09/20/14 9.5 2.00 2.45
MNKD 140920P00010000 P 09/20/14 10.0 2.50 2.93
MNKD 140920P00010500 P 09/20/14 10.5 3.00 3.45
MNKD 140920P00011000 P 09/20/14 11.0 3.50 3.95
MNKD 140920P00011500 P 09/20/14 11.5 4.00 4.45
MNKD 140920P00012000 P 09/20/14 12.0 4.50 4.95
MNKD 140920P00012500 P 09/20/14 12.5 5.00 5.45
MNKD 140920P00013000 P 09/20/14 13.0 5.45 5.95
MNKD 140920P00013500 P 09/20/14 13.5 5.95 6.45
MNKD 140920P00014000 P 09/20/14 14.0 6.45 6.95
MNKD 140920P00015000 P 09/20/14 15.0 7.45 7.95
MNKD 140920P00016000 P 09/20/14 16.0 8.45 8.95
MNKD 140920P00017000 P 09/20/14 17.0 9.40 9.95
MNKD 140926C00001000 C 09/26/14 1.0 6.10 6.65
MNKD 140926C00001500 C 09/26/14 1.5 5.60 6.15
MNKD 140926C00002000 C 09/26/14 2.0 5.10 5.65
MNKD 140926C00002500 C 09/26/14 2.5 4.60 5.20
MNKD 140926C00003000 C 09/26/14 3.0 4.05 4.65
MNKD 140926C00003500 C 09/26/14 3.5 3.60 4.15
MNKD 140926C00004000 C 09/26/14 4.0 3.10 3.70
MNKD 140926C00004500 C 09/26/14 4.5 2.62 2.83
MNKD 140926C00005000 C 09/26/14 5.0 2.08 2.60
MNKD 140926C00005500 C 09/26/14 5.5 1.63 2.05
MNKD 140926C00006000 C 09/26/14 6.0 1.12 1.45
MNKD 140926C00006500 C 09/26/14 6.5 0.71 1.06
MNKD 140926C00007000 C 09/26/14 7.0 0.41 0.52
MNKD 140926C00007500 C 09/26/14 7.5 0.20 0.25
MNKD 140926C00008000 C 09/26/14 8.0 0.03 0.16
MNKD 140926C00008500 C 09/26/14 8.5 0.00 0.10
MNKD 140926C00009000 C 09/26/14 9.0 0.00 0.13
MNKD 140926C00009500 C 09/26/14 9.5 0.00 0.09
MNKD 140926C00010000 C 09/26/14 10.0 0.00 0.04
MNKD 140926C00010500 C 09/26/14 10.5 0.00 0.06
MNKD 140926C00011000 C 09/26/14 11.0 0.00 0.05
MNKD 140926C00011500 C 09/26/14 11.5 0.00 0.05
MNKD 140926C00012000 C 09/26/14 12.0 0.00 0.05
MNKD 140926C00012500 C 09/26/14 12.5 0.00 0.09
MNKD 140926C00013000 C 09/26/14 13.0 0.00 0.05
MNKD 140926C00013500 C 09/26/14 13.5 0.00 0.05
MNKD 140926C00014000 C 09/26/14 14.0 0.00 0.05
MNKD 140926C00014500 C 09/26/14 14.5 0.00 0.05
MNKD 140926C00015000 C 09/26/14 15.0 0.00 0.05
MNKD 140926C00015500 C 09/26/14 15.5 0.00 0.05
MNKD 140926C00016000 C 09/26/14 16.0 0.00 0.05
MNKD 140926P00001000 P 09/26/14 1.0 0.00 0.25
MNKD 140926P00001500 P 09/26/14 1.5 0.00 0.25
MNKD 140926P00002000 P 09/26/14 2.0 0.00 0.25
MNKD 140926P00002500 P 09/26/14 2.5 0.00 0.25
MNKD 140926P00003000 P 09/26/14 3.0 0.00 0.25
MNKD 140926P00003500 P 09/26/14 3.5 0.00 0.25
MNKD 140926P00004000 P 09/26/14 4.0 0.00 0.25
MNKD 140926P00004500 P 09/26/14 4.5 0.00 0.25
MNKD 140926P00005000 P 09/26/14 5.0 0.00 0.25
MNKD 140926P00005500 P 09/26/14 5.5 0.00 0.25
MNKD 140926P00006000 P 09/26/14 6.0 0.00 0.25
MNKD 140926P00006500 P 09/26/14 6.5 0.00 0.25
MNKD 140926P00007000 P 09/26/14 7.0 0.24 0.35
MNKD 140926P00007500 P 09/26/14 7.5 0.55 0.66
MNKD 140926P00008000 P 09/26/14 8.0 0.92 1.07
MNKD 140926P00008500 P 09/26/14 8.5 1.15 1.52
MNKD 140926P00009000 P 09/26/14 9.0 1.61 2.00
MNKD 140926P00009500 P 09/26/14 9.5 2.03 2.49
MNKD 140926P00010000 P 09/26/14 10.0 2.53 2.97
MNKD 140926P00010500 P 09/26/14 10.5 3.00 3.50
MNKD 140926P00011000 P 09/26/14 11.0 3.50 4.00
MNKD 140926P00011500 P 09/26/14 11.5 4.00 4.50
MNKD 140926P00012000 P 09/26/14 12.0 4.50 4.95
MNKD 140926P00012500 P 09/26/14 12.5 5.00 5.50
MNKD 140926P00013000 P 09/26/14 13.0 5.40 6.00
MNKD 140926P00013500 P 09/26/14 13.5 5.90 6.45
MNKD 140926P00014000 P 09/26/14 14.0 6.40 6.95
MNKD 140926P00014500 P 09/26/14 14.5 6.95 7.50
MNKD 140926P00015000 P 09/26/14 15.0 7.40 8.00
MNKD 140926P00015500 P 09/26/14 15.5 7.90 8.50
MNKD 140926P00016000 P 09/26/14 16.0 8.40 8.95
MNKD 141003C00000500 C 10/03/14 0.5 6.60 7.15
MNKD 141003C00001000 C 10/03/14 1.0 6.10 6.65
MNKD 141003C00001500 C 10/03/14 1.5 5.60 6.15
MNKD 141003C00002000 C 10/03/14 2.0 5.05 5.65
MNKD 141003C00002500 C 10/03/14 2.5 4.60 5.15
MNKD 141003C00003000 C 10/03/14 3.0 4.10 4.70
MNKD 141003C00003500 C 10/03/14 3.5 3.60 4.00
MNKD 141003C00004000 C 10/03/14 4.0 3.10 3.65
MNKD 141003C00004500 C 10/03/14 4.5 2.58 3.15
MNKD 141003C00005000 C 10/03/14 5.0 2.10 2.33
MNKD 141003C00005500 C 10/03/14 5.5 1.63 2.02
MNKD 141003C00006000 C 10/03/14 6.0 1.15 1.40
MNKD 141003C00006500 C 10/03/14 6.5 0.77 1.04
MNKD 141003C00007000 C 10/03/14 7.0 0.45 0.74
MNKD 141003C00007500 C 10/03/14 7.5 0.26 0.40
MNKD 141003C00008000 C 10/03/14 8.0 0.09 0.25
MNKD 141003C00008500 C 10/03/14 8.5 0.00 0.24
MNKD 141003C00009000 C 10/03/14 9.0 0.00 0.18
MNKD 141003C00009500 C 10/03/14 9.5 0.00 0.12
MNKD 141003C00010000 C 10/03/14 10.0 0.00 0.09
MNKD 141003C00010500 C 10/03/14 10.5 0.00 0.08
MNKD 141003C00011000 C 10/03/14 11.0 0.00 0.07
MNKD 141003C00011500 C 10/03/14 11.5 0.00 0.06
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 0.25
MNKD 141003P00001000 P 10/03/14 1.0 0.00 0.25
MNKD 141003P00001500 P 10/03/14 1.5 0.00 0.25
MNKD 141003P00002000 P 10/03/14 2.0 0.00 0.25
MNKD 141003P00002500 P 10/03/14 2.5 0.00 0.25
MNKD 141003P00003000 P 10/03/14 3.0 0.00 0.25
MNKD 141003P00003500 P 10/03/14 3.5 0.00 0.25
MNKD 141003P00004000 P 10/03/14 4.0 0.00 0.25
MNKD 141003P00004500 P 10/03/14 4.5 0.00 0.25
MNKD 141003P00005000 P 10/03/14 5.0 0.00 0.25
MNKD 141003P00005500 P 10/03/14 5.5 0.00 0.25
MNKD 141003P00006000 P 10/03/14 6.0 0.08 0.25
MNKD 141003P00006500 P 10/03/14 6.5 0.08 0.25
MNKD 141003P00007000 P 10/03/14 7.0 0.23 0.40
MNKD 141003P00007500 P 10/03/14 7.5 0.49 0.74
MNKD 141003P00008000 P 10/03/14 8.0 0.80 1.13
MNKD 141003P00008500 P 10/03/14 8.5 1.21 1.54
MNKD 141003P00009000 P 10/03/14 9.0 1.65 2.01
MNKD 141003P00009500 P 10/03/14 9.5 2.05 2.51
MNKD 141003P00010000 P 10/03/14 10.0 2.55 2.99
MNKD 141003P00010500 P 10/03/14 10.5 3.00 3.50
MNKD 141003P00011000 P 10/03/14 11.0 3.50 4.00
MNKD 141003P00011500 P 10/03/14 11.5 4.00 4.50
MNKD 141003P00012000 P 10/03/14 12.0 4.50 5.00
MNKD 141003P00012500 P 10/03/14 12.5 5.00 5.50
MNKD 141003P00013000 P 10/03/14 13.0 5.50 6.00
MNKD 141003P00013500 P 10/03/14 13.5 6.00 6.50
MNKD 141003P00014000 P 10/03/14 14.0 6.45 7.00
MNKD 141003P00014500 P 10/03/14 14.5 6.95 7.50
MNKD 141010C00000500 C 10/10/14 0.5 6.60 7.15
MNKD 141010C00001000 C 10/10/14 1.0 6.10 6.65
MNKD 141010C00001500 C 10/10/14 1.5 5.60 6.15
MNKD 141010C00002000 C 10/10/14 2.0 5.10 5.65
MNKD 141010C00002500 C 10/10/14 2.5 4.60 5.15
MNKD 141010C00003000 C 10/10/14 3.0 4.10 4.65
MNKD 141010C00003500 C 10/10/14 3.5 3.60 4.15
MNKD 141010C00004000 C 10/10/14 4.0 3.10 3.65
MNKD 141010C00004500 C 10/10/14 4.5 2.60 3.15
MNKD 141010C00005000 C 10/10/14 5.0 2.08 2.33
MNKD 141010C00005500 C 10/10/14 5.5 1.64 2.00
MNKD 141010C00006000 C 10/10/14 6.0 1.17 1.54
MNKD 141010C00006500 C 10/10/14 6.5 0.81 1.14
MNKD 141010C00007000 C 10/10/14 7.0 0.50 0.84
MNKD 141010C00007500 C 10/10/14 7.5 0.30 0.43
MNKD 141010C00008000 C 10/10/14 8.0 0.14 0.37
MNKD 141010C00008500 C 10/10/14 8.5 0.09 0.16
MNKD 141010C00009000 C 10/10/14 9.0 0.00 0.25
MNKD 141010C00009500 C 10/10/14 9.5 0.00 0.25
MNKD 141010C00010000 C 10/10/14 10.0 0.00 0.25
MNKD 141010C00010500 C 10/10/14 10.5 0.00 0.25
MNKD 141010C00011000 C 10/10/14 11.0 0.00 0.25
MNKD 141010C00011500 C 10/10/14 11.5 0.00 0.25
MNKD 141010C00012000 C 10/10/14 12.0 0.00 0.25
MNKD 141010C00012500 C 10/10/14 12.5 0.00 0.25
MNKD 141010C00013000 C 10/10/14 13.0 0.00 0.25
MNKD 141010C00013500 C 10/10/14 13.5 0.00 0.25
MNKD 141010C00014000 C 10/10/14 14.0 0.00 0.25
MNKD 141010C00014500 C 10/10/14 14.5 0.00 0.25
MNKD 141010P00000500 P 10/10/14 0.5 0.00 0.25
MNKD 141010P00001000 P 10/10/14 1.0 0.00 0.25
MNKD 141010P00001500 P 10/10/14 1.5 0.00 0.25
MNKD 141010P00002000 P 10/10/14 2.0 0.00 0.25
MNKD 141010P00002500 P 10/10/14 2.5 0.00 0.25
MNKD 141010P00003000 P 10/10/14 3.0 0.00 0.25
MNKD 141010P00003500 P 10/10/14 3.5 0.00 0.25
MNKD 141010P00004000 P 10/10/14 4.0 0.00 0.25
MNKD 141010P00004500 P 10/10/14 4.5 0.00 0.25
MNKD 141010P00005000 P 10/10/14 5.0 0.00 0.25
MNKD 141010P00005500 P 10/10/14 5.5 0.00 0.25
MNKD 141010P00006000 P 10/10/14 6.0 0.00 0.25
MNKD 141010P00006500 P 10/10/14 6.5 0.11 0.31
MNKD 141010P00007000 P 10/10/14 7.0 0.30 0.54
MNKD 141010P00007500 P 10/10/14 7.5 0.55 0.84
MNKD 141010P00008000 P 10/10/14 8.0 0.91 1.19
MNKD 141010P00008500 P 10/10/14 8.5 1.28 1.62
MNKD 141010P00009000 P 10/10/14 9.0 1.71 2.07
MNKD 141010P00009500 P 10/10/14 9.5 2.11 2.56
MNKD 141010P00010000 P 10/10/14 10.0 2.58 3.05
MNKD 141010P00010500 P 10/10/14 10.5 2.99 3.55
MNKD 141010P00011000 P 10/10/14 11.0 3.50 4.00
MNKD 141010P00011500 P 10/10/14 11.5 3.95 4.55
MNKD 141010P00012000 P 10/10/14 12.0 4.50 5.00
MNKD 141010P00012500 P 10/10/14 12.5 5.00 5.50
MNKD 141010P00013000 P 10/10/14 13.0 5.50 6.05
MNKD 141010P00013500 P 10/10/14 13.5 6.00 6.60
MNKD 141010P00014000 P 10/10/14 14.0 6.50 7.05
MNKD 141010P00014500 P 10/10/14 14.5 7.00 7.55
MNKD 141018C00001000 C 10/18/14 1.0 6.10 6.65
MNKD 141018C00002000 C 10/18/14 2.0 5.10 5.65
MNKD 141018C00003000 C 10/18/14 3.0 4.10 4.65
MNKD 141018C00004000 C 10/18/14 4.0 3.10 3.60
MNKD 141018C00005000 C 10/18/14 5.0 2.13 2.60
MNKD 141018C00006000 C 10/18/14 6.0 1.21 1.57
MNKD 141018C00007000 C 10/18/14 7.0 0.57 0.81
MNKD 141018C00008000 C 10/18/14 8.0 0.20 0.32
MNKD 141018C00009000 C 10/18/14 9.0 0.07 0.16
MNKD 141018C00010000 C 10/18/14 10.0 0.00 0.13
MNKD 141018C00011000 C 10/18/14 11.0 0.00 0.09
MNKD 141018C00012000 C 10/18/14 12.0 0.00 0.07
MNKD 141018C00013000 C 10/18/14 13.0 0.00 0.06
MNKD 141018C00014000 C 10/18/14 14.0 0.00 0.05
MNKD 141018P00001000 P 10/18/14 1.0 0.00 0.20
MNKD 141018P00002000 P 10/18/14 2.0 0.00 0.20
MNKD 141018P00003000 P 10/18/14 3.0 0.00 0.15
MNKD 141018P00004000 P 10/18/14 4.0 0.00 0.21
MNKD 141018P00005000 P 10/18/14 5.0 0.00 0.25
MNKD 141018P00006000 P 10/18/14 6.0 0.06 0.20
MNKD 141018P00007000 P 10/18/14 7.0 0.50 0.57
MNKD 141018P00008000 P 10/18/14 8.0 0.94 1.24
MNKD 141018P00009000 P 10/18/14 9.0 1.76 2.11
MNKD 141018P00010000 P 10/18/14 10.0 2.62 3.05
MNKD 141018P00011000 P 10/18/14 11.0 3.60 4.05
MNKD 141018P00012000 P 10/18/14 12.0 4.55 5.05
MNKD 141018P00013000 P 10/18/14 13.0 5.50 6.00
MNKD 141018P00014000 P 10/18/14 14.0 6.50 7.00
MNKD 141122C00000500 C 11/22/14 0.5 6.55 7.15
MNKD 141122C00001000 C 11/22/14 1.0 6.05 6.35
MNKD 141122C00001500 C 11/22/14 1.5 5.60 6.15
MNKD 141122C00002000 C 11/22/14 2.0 5.10 5.65
MNKD 141122C00002500 C 11/22/14 2.5 4.60 5.15
MNKD 141122C00003000 C 11/22/14 3.0 4.10 4.60
MNKD 141122C00003500 C 11/22/14 3.5 3.60 4.10
MNKD 141122C00004000 C 11/22/14 4.0 3.10 3.60
MNKD 141122C00004500 C 11/22/14 4.5 2.62 3.10
MNKD 141122C00005000 C 11/22/14 5.0 2.15 2.35
MNKD 141122C00005500 C 11/22/14 5.5 1.75 1.94
MNKD 141122C00006000 C 11/22/14 6.0 1.38 1.47
MNKD 141122C00007000 C 11/22/14 7.0 0.80 0.87
MNKD 141122C00008000 C 11/22/14 8.0 0.46 0.53
MNKD 141122C00009000 C 11/22/14 9.0 0.27 0.32
MNKD 141122C00010000 C 11/22/14 10.0 0.12 0.23
MNKD 141122C00011000 C 11/22/14 11.0 0.11 0.19
MNKD 141122C00012000 C 11/22/14 12.0 0.07 0.14
MNKD 141122C00014000 C 11/22/14 14.0 0.05 0.07
MNKD 141122C00015000 C 11/22/14 15.0 0.00 0.05
MNKD 141122C00016000 C 11/22/14 16.0 0.00 0.08
MNKD 141122C00017000 C 11/22/14 17.0 0.00 0.07
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 0.25
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.25
MNKD 141122P00001500 P 11/22/14 1.5 0.00 0.25
MNKD 141122P00002000 P 11/22/14 2.0 0.00 0.25
MNKD 141122P00002500 P 11/22/14 2.5 0.01 0.25
MNKD 141122P00003000 P 11/22/14 3.0 0.00 0.25
MNKD 141122P00003500 P 11/22/14 3.5 0.00 0.12
MNKD 141122P00004000 P 11/22/14 4.0 0.01 0.25
MNKD 141122P00004500 P 11/22/14 4.5 0.00 0.25
MNKD 141122P00005000 P 11/22/14 5.0 0.16 0.28
MNKD 141122P00005500 P 11/22/14 5.5 0.14 0.29
MNKD 141122P00006000 P 11/22/14 6.0 0.34 0.45
MNKD 141122P00007000 P 11/22/14 7.0 0.79 0.87
MNKD 141122P00008000 P 11/22/14 8.0 1.45 1.60
MNKD 141122P00009000 P 11/22/14 9.0 2.26 2.40
MNKD 141122P00010000 P 11/22/14 10.0 3.05 3.30
MNKD 141122P00011000 P 11/22/14 11.0 3.75 4.25
MNKD 141122P00012000 P 11/22/14 12.0 4.75 5.20
MNKD 141122P00014000 P 11/22/14 14.0 6.65 7.20
MNKD 141122P00015000 P 11/22/14 15.0 7.65 8.15
MNKD 141122P00016000 P 11/22/14 16.0 8.60 9.15
MNKD 141122P00017000 P 11/22/14 17.0 9.60 10.15
MNKD 141122P00019000 P 11/22/14 19.0 11.40 12.20
MNKD 141122P00020000 P 11/22/14 20.0 12.40 13.20
MNKD 141122P00021000 P 11/22/14 21.0 13.40 14.20
MNKD 141122P00022000 P 11/22/14 22.0 14.35 15.20
MNKD 150117C00000500 C 01/17/15 0.5 6.55 7.15
MNKD 150117C00001000 C 01/17/15 1.0 6.10 6.65
MNKD 150117C00001500 C 01/17/15 1.5 5.55 6.15
MNKD 150117C00002000 C 01/17/15 2.0 5.10 5.40
MNKD 150117C00002500 C 01/17/15 2.5 4.65 4.90
MNKD 150117C00003000 C 01/17/15 3.0 4.10 4.35
MNKD 150117C00003500 C 01/17/15 3.5 3.60 4.10
MNKD 150117C00004000 C 01/17/15 4.0 3.10 3.30
MNKD 150117C00004500 C 01/17/15 4.5 2.67 2.83
MNKD 150117C00005000 C 01/17/15 5.0 2.27 2.31
MNKD 150117C00005500 C 01/17/15 5.5 1.87 2.05
MNKD 150117C00006000 C 01/17/15 6.0 1.57 1.77
MNKD 150117C00007000 C 01/17/15 7.0 1.02 1.07
MNKD 150117C00008000 C 01/17/15 8.0 0.69 0.75
MNKD 150117C00009000 C 01/17/15 9.0 0.46 0.50
MNKD 150117C00010000 C 01/17/15 10.0 0.32 0.38
MNKD 150117C00011000 C 01/17/15 11.0 0.16 0.29
MNKD 150117C00012000 C 01/17/15 12.0 0.17 0.22
MNKD 150117C00014000 C 01/17/15 14.0 0.09 0.19
MNKD 150117C00015000 C 01/17/15 15.0 0.11 0.12
MNKD 150117C00016000 C 01/17/15 16.0 0.03 0.21
MNKD 150117C00017000 C 01/17/15 17.0 0.05 0.21
MNKD 150117C00019000 C 01/17/15 19.0 0.00 0.25
MNKD 150117C00020000 C 01/17/15 20.0 0.02 0.08
MNKD 150117C00021000 C 01/17/15 21.0 0.00 0.07
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.16
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.21
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.20
MNKD 150117P00001500 P 01/17/15 1.5 0.00 0.23
MNKD 150117P00002000 P 01/17/15 2.0 0.02 0.10
MNKD 150117P00002500 P 01/17/15 2.5 0.03 0.15
MNKD 150117P00003000 P 01/17/15 3.0 0.00 0.08
MNKD 150117P00003500 P 01/17/15 3.5 0.00 0.25
MNKD 150117P00004000 P 01/17/15 4.0 0.08 0.18
MNKD 150117P00004500 P 01/17/15 4.5 0.17 0.25
MNKD 150117P00005000 P 01/17/15 5.0 0.30 0.34
MNKD 150117P00005500 P 01/17/15 5.5 0.45 0.50
MNKD 150117P00006000 P 01/17/15 6.0 0.63 0.70
MNKD 150117P00007000 P 01/17/15 7.0 1.15 1.21
MNKD 150117P00008000 P 01/17/15 8.0 1.70 1.90
MNKD 150117P00009000 P 01/17/15 9.0 2.53 2.66
MNKD 150117P00010000 P 01/17/15 10.0 3.45 3.55
MNKD 150117P00011000 P 01/17/15 11.0 4.05 4.45
MNKD 150117P00012000 P 01/17/15 12.0 5.05 5.40
MNKD 150117P00014000 P 01/17/15 14.0 7.00 7.35
MNKD 150117P00015000 P 01/17/15 15.0 8.10 8.30
MNKD 150117P00016000 P 01/17/15 16.0 8.75 9.30
MNKD 150117P00017000 P 01/17/15 17.0 9.75 10.30
MNKD 150117P00019000 P 01/17/15 19.0 11.55 12.35
MNKD 150117P00020000 P 01/17/15 20.0 12.55 13.35
MNKD 150117P00021000 P 01/17/15 21.0 13.55 14.35
MNKD 150117P00022000 P 01/17/15 22.0 14.55 15.35
MNKD 150220C00001000 C 02/20/15 1.0 5.95 6.65
MNKD 150220C00002000 C 02/20/15 2.0 5.00 5.65
MNKD 150220C00002500 C 02/20/15 2.5 3.05 6.50
MNKD 150220C00003000 C 02/20/15 3.0 4.10 4.65
MNKD 150220C00004000 C 02/20/15 4.0 3.10 3.60
MNKD 150220C00005000 C 02/20/15 5.0 2.29 2.73
MNKD 150220C00006000 C 02/20/15 6.0 1.62 1.97
MNKD 150220C00007000 C 02/20/15 7.0 1.23 1.28
MNKD 150220C00008000 C 02/20/15 8.0 0.83 1.00
MNKD 150220C00009000 C 02/20/15 9.0 0.60 0.68
MNKD 150220C00010000 C 02/20/15 10.0 0.41 0.50
MNKD 150220C00011000 C 02/20/15 11.0 0.28 0.42
MNKD 150220C00012000 C 02/20/15 12.0 0.21 0.37
MNKD 150220C00013000 C 02/20/15 13.0 0.11 0.32
MNKD 150220C00014000 C 02/20/15 14.0 0.08 0.28
MNKD 150220C00015000 C 02/20/15 15.0 0.03 0.26
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 150220P00002000 P 02/20/15 2.0 0.00 0.25
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.25
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.20
MNKD 150220P00004000 P 02/20/15 4.0 0.10 0.31
MNKD 150220P00005000 P 02/20/15 5.0 0.33 0.46
MNKD 150220P00006000 P 02/20/15 6.0 0.70 0.88
MNKD 150220P00007000 P 02/20/15 7.0 1.30 1.43
MNKD 150220P00008000 P 02/20/15 8.0 1.97 2.08
MNKD 150220P00009000 P 02/20/15 9.0 2.48 2.86
MNKD 150220P00010000 P 02/20/15 10.0 3.30 3.70
MNKD 150220P00011000 P 02/20/15 11.0 4.20 4.60
MNKD 150220P00012000 P 02/20/15 12.0 5.10 5.55
MNKD 150220P00013000 P 02/20/15 13.0 6.00 6.45
MNKD 150220P00014000 P 02/20/15 14.0 6.90 7.45
MNKD 150220P00015000 P 02/20/15 15.0 7.90 8.40
MNKD 150220P00016000 P 02/20/15 16.0 8.80 9.35
MNKD 150220P00017000 P 02/20/15 17.0 9.80 10.35
MNKD 150220P00018000 P 02/20/15 18.0 10.65 11.40
MNKD 150220P00019000 P 02/20/15 19.0 11.60 12.40
MNKD 150220P00020000 P 02/20/15 20.0 12.60 13.40
MNKD 150220P00021000 P 02/20/15 21.0 13.55 14.45
MNKD 150220P00022000 P 02/20/15 22.0 14.55 15.35
MNKD 160115C00000500 C 01/15/16 0.5 6.35 7.40
MNKD 160115C00001000 C 01/15/16 1.0 5.85 6.90
MNKD 160115C00001500 C 01/15/16 1.5 5.30 6.40
MNKD 160115C00002000 C 01/15/16 2.0 5.00 5.80
MNKD 160115C00002500 C 01/15/16 2.5 4.50 4.90
MNKD 160115C00003000 C 01/15/16 3.0 4.15 4.50
MNKD 160115C00003500 C 01/15/16 3.5 3.80 4.10
MNKD 160115C00004000 C 01/15/16 4.0 3.50 3.80
MNKD 160115C00004500 C 01/15/16 4.5 3.05 3.50
MNKD 160115C00005000 C 01/15/16 5.0 3.05 3.20
MNKD 160115C00005500 C 01/15/16 5.5 2.80 3.35
MNKD 160115C00007000 C 01/15/16 7.0 2.25 2.33
MNKD 160115C00010000 C 01/15/16 10.0 1.48 1.50
MNKD 160115C00012000 C 01/15/16 12.0 1.10 1.20
MNKD 160115C00015000 C 01/15/16 15.0 0.77 0.85
MNKD 160115C00017000 C 01/15/16 17.0 0.44 0.70
MNKD 160115C00020000 C 01/15/16 20.0 0.47 0.55
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.36
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.39
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.45
MNKD 160115P00002000 P 01/15/16 2.0 0.00 0.50
MNKD 160115P00002500 P 01/15/16 2.5 0.07 0.32
MNKD 160115P00003000 P 01/15/16 3.0 0.45 0.50
MNKD 160115P00003500 P 01/15/16 3.5 0.55 0.65
MNKD 160115P00004000 P 01/15/16 4.0 0.60 1.01
MNKD 160115P00004500 P 01/15/16 4.5 0.83 1.31
MNKD 160115P00005000 P 01/15/16 5.0 1.30 1.40
MNKD 160115P00005500 P 01/15/16 5.5 1.35 1.70
MNKD 160115P00007000 P 01/15/16 7.0 2.55 2.65
MNKD 160115P00010000 P 01/15/16 10.0 4.80 4.95
MNKD 160115P00012000 P 01/15/16 12.0 6.50 6.65
MNKD 160115P00015000 P 01/15/16 15.0 9.05 9.45
MNKD 160115P00017000 P 01/15/16 17.0 10.15 11.60
MNKD 160115P00020000 P 01/15/16 20.0 12.85 14.40

OPRA data is delayed 15 minutes.