Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Mannkind Corporation (MNKD)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 140920C00000500 C 09/20/14 0.5 5.50 6.00
MNKD 140920C00001000 C 09/20/14 1.0 4.80 5.60
MNKD 140920C00001500 C 09/20/14 1.5 4.30 5.10
MNKD 140920C00002000 C 09/20/14 2.0 4.00 4.40
MNKD 140920C00002500 C 09/20/14 2.5 3.25 4.15
MNKD 140920C00003000 C 09/20/14 3.0 3.00 3.40
MNKD 140920C00003500 C 09/20/14 3.5 2.50 2.93
MNKD 140920C00004000 C 09/20/14 4.0 2.02 2.33
MNKD 140920C00004500 C 09/20/14 4.5 1.50 1.75
MNKD 140920C00005000 C 09/20/14 5.0 1.03 1.33
MNKD 140920C00005500 C 09/20/14 5.5 0.53 0.86
MNKD 140920C00006000 C 09/20/14 6.0 0.17 0.21
MNKD 140920C00006500 C 09/20/14 6.5 0.00 0.01
MNKD 140920C00007000 C 09/20/14 7.0 0.00 0.01
MNKD 140920C00007500 C 09/20/14 7.5 0.00 0.01
MNKD 140920C00008000 C 09/20/14 8.0 0.00 0.01
MNKD 140920C00008500 C 09/20/14 8.5 0.00 0.04
MNKD 140920C00009000 C 09/20/14 9.0 0.00 0.01
MNKD 140920C00009500 C 09/20/14 9.5 0.00 0.05
MNKD 140920C00010000 C 09/20/14 10.0 0.00 0.01
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 0.01
MNKD 140920C00012500 C 09/20/14 12.5 0.00 0.05
MNKD 140920C00013000 C 09/20/14 13.0 0.00 0.01
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 0.01
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 0.08
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 0.05
MNKD 140920P00005500 P 09/20/14 5.5 0.00 0.08
MNKD 140920P00006000 P 09/20/14 6.0 0.00 0.02
MNKD 140920P00006500 P 09/20/14 6.5 0.29 0.46
MNKD 140920P00007000 P 09/20/14 7.0 0.77 0.95
MNKD 140920P00007500 P 09/20/14 7.5 1.30 1.43
MNKD 140920P00008000 P 09/20/14 8.0 1.79 1.94
MNKD 140920P00008500 P 09/20/14 8.5 2.27 2.45
MNKD 140920P00009000 P 09/20/14 9.0 2.80 2.95
MNKD 140920P00009500 P 09/20/14 9.5 2.90 3.55
MNKD 140920P00010000 P 09/20/14 10.0 3.55 4.00
MNKD 140920P00010500 P 09/20/14 10.5 4.05 4.55
MNKD 140920P00011000 P 09/20/14 11.0 4.55 5.00
MNKD 140920P00011500 P 09/20/14 11.5 4.80 5.50
MNKD 140920P00012000 P 09/20/14 12.0 5.50 6.00
MNKD 140920P00012500 P 09/20/14 12.5 5.85 6.80
MNKD 140920P00013000 P 09/20/14 13.0 6.35 6.95
MNKD 140920P00013500 P 09/20/14 13.5 6.85 7.80
MNKD 140920P00014000 P 09/20/14 14.0 6.25 9.35
MNKD 140920P00015000 P 09/20/14 15.0 8.55 9.05
MNKD 140920P00016000 P 09/20/14 16.0 8.20 11.40
MNKD 140920P00017000 P 09/20/14 17.0 10.40 11.20
MNKD 140926C00000500 C 09/26/14 0.5 5.50 6.00
MNKD 140926C00001000 C 09/26/14 1.0 5.00 5.35
MNKD 140926C00001500 C 09/26/14 1.5 4.50 4.85
MNKD 140926C00002000 C 09/26/14 2.0 4.00 4.35
MNKD 140926C00002500 C 09/26/14 2.5 3.50 3.85
MNKD 140926C00003000 C 09/26/14 3.0 3.00 3.30
MNKD 140926C00003500 C 09/26/14 3.5 2.53 2.93
MNKD 140926C00004000 C 09/26/14 4.0 2.02 2.24
MNKD 140926C00004500 C 09/26/14 4.5 1.52 1.86
MNKD 140926C00005000 C 09/26/14 5.0 1.01 1.32
MNKD 140926C00005500 C 09/26/14 5.5 0.54 0.80
MNKD 140926C00006000 C 09/26/14 6.0 0.23 0.28
MNKD 140926C00006500 C 09/26/14 6.5 0.05 0.06
MNKD 140926C00007000 C 09/26/14 7.0 0.00 0.02
MNKD 140926C00007500 C 09/26/14 7.5 0.00 0.02
MNKD 140926C00008000 C 09/26/14 8.0 0.00 0.05
MNKD 140926C00008500 C 09/26/14 8.5 0.00 0.05
MNKD 140926C00009000 C 09/26/14 9.0 0.00 0.05
MNKD 140926C00009500 C 09/26/14 9.5 0.00 0.05
MNKD 140926C00010000 C 09/26/14 10.0 0.00 0.05
MNKD 140926C00010500 C 09/26/14 10.5 0.00 0.05
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 0.05
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 140926P00000500 P 09/26/14 0.5 0.00 0.08
MNKD 140926P00001000 P 09/26/14 1.0 0.00 0.08
MNKD 140926P00001500 P 09/26/14 1.5 0.00 0.08
MNKD 140926P00002000 P 09/26/14 2.0 0.00 0.08
MNKD 140926P00002500 P 09/26/14 2.5 0.00 0.08
MNKD 140926P00003000 P 09/26/14 3.0 0.00 0.08
MNKD 140926P00003500 P 09/26/14 3.5 0.00 0.08
MNKD 140926P00004000 P 09/26/14 4.0 0.00 0.08
MNKD 140926P00004500 P 09/26/14 4.5 0.00 0.08
MNKD 140926P00005000 P 09/26/14 5.0 0.00 0.08
MNKD 140926P00005500 P 09/26/14 5.5 0.00 0.08
MNKD 140926P00006000 P 09/26/14 6.0 0.06 0.11
MNKD 140926P00006500 P 09/26/14 6.5 0.35 0.42
MNKD 140926P00007000 P 09/26/14 7.0 0.79 1.01
MNKD 140926P00007500 P 09/26/14 7.5 1.17 1.51
MNKD 140926P00008000 P 09/26/14 8.0 1.66 2.01
MNKD 140926P00008500 P 09/26/14 8.5 2.09 2.49
MNKD 140926P00009000 P 09/26/14 9.0 2.59 2.99
MNKD 140926P00009500 P 09/26/14 9.5 3.10 3.50
MNKD 140926P00010000 P 09/26/14 10.0 3.60 4.00
MNKD 140926P00010500 P 09/26/14 10.5 4.10 4.50
MNKD 140926P00011000 P 09/26/14 11.0 4.60 5.00
MNKD 140926P00011500 P 09/26/14 11.5 5.10 5.60
MNKD 140926P00012000 P 09/26/14 12.0 5.55 6.05
MNKD 140926P00012500 P 09/26/14 12.5 6.05 6.55
MNKD 140926P00013000 P 09/26/14 13.0 6.55 7.05
MNKD 140926P00013500 P 09/26/14 13.5 7.05 7.55
MNKD 140926P00014000 P 09/26/14 14.0 7.55 8.05
MNKD 140926P00014500 P 09/26/14 14.5 8.05 8.55
MNKD 140926P00015000 P 09/26/14 15.0 8.55 9.05
MNKD 140926P00015500 P 09/26/14 15.5 9.05 9.55
MNKD 140926P00016000 P 09/26/14 16.0 9.55 10.05
MNKD 141003C00000500 C 10/03/14 0.5 5.20 6.00
MNKD 141003C00001000 C 10/03/14 1.0 4.80 5.75
MNKD 141003C00001500 C 10/03/14 1.5 4.30 5.25
MNKD 141003C00002000 C 10/03/14 2.0 3.80 4.75
MNKD 141003C00002500 C 10/03/14 2.5 3.30 4.25
MNKD 141003C00003000 C 10/03/14 3.0 2.95 3.25
MNKD 141003C00003500 C 10/03/14 3.5 2.51 2.78
MNKD 141003C00004000 C 10/03/14 4.0 2.00 2.46
MNKD 141003C00004500 C 10/03/14 4.5 1.52 1.85
MNKD 141003C00005000 C 10/03/14 5.0 1.02 1.37
MNKD 141003C00005500 C 10/03/14 5.5 0.59 0.75
MNKD 141003C00006000 C 10/03/14 6.0 0.25 0.37
MNKD 141003C00006500 C 10/03/14 6.5 0.07 0.15
MNKD 141003C00007000 C 10/03/14 7.0 0.03 0.05
MNKD 141003C00007500 C 10/03/14 7.5 0.00 0.06
MNKD 141003C00008000 C 10/03/14 8.0 0.00 0.05
MNKD 141003C00008500 C 10/03/14 8.5 0.00 0.05
MNKD 141003C00009000 C 10/03/14 9.0 0.00 0.05
MNKD 141003C00009500 C 10/03/14 9.5 0.00 0.05
MNKD 141003C00010000 C 10/03/14 10.0 0.00 0.05
MNKD 141003C00010500 C 10/03/14 10.5 0.00 0.05
MNKD 141003C00011000 C 10/03/14 11.0 0.00 0.05
MNKD 141003C00011500 C 10/03/14 11.5 0.00 0.05
MNKD 141003C00012000 C 10/03/14 12.0 0.00 0.05
MNKD 141003C00012500 C 10/03/14 12.5 0.00 0.05
MNKD 141003C00013000 C 10/03/14 13.0 0.00 0.05
MNKD 141003C00013500 C 10/03/14 13.5 0.00 0.05
MNKD 141003C00014000 C 10/03/14 14.0 0.00 0.05
MNKD 141003C00014500 C 10/03/14 14.5 0.00 0.05
MNKD 141003P00000500 P 10/03/14 0.5 0.00 0.13
MNKD 141003P00001000 P 10/03/14 1.0 0.00 0.13
MNKD 141003P00001500 P 10/03/14 1.5 0.00 0.13
MNKD 141003P00002000 P 10/03/14 2.0 0.00 0.13
MNKD 141003P00002500 P 10/03/14 2.5 0.00 0.13
MNKD 141003P00003000 P 10/03/14 3.0 0.00 0.13
MNKD 141003P00003500 P 10/03/14 3.5 0.00 0.13
MNKD 141003P00004000 P 10/03/14 4.0 0.00 0.14
MNKD 141003P00004500 P 10/03/14 4.5 0.00 0.16
MNKD 141003P00005000 P 10/03/14 5.0 0.00 0.18
MNKD 141003P00005500 P 10/03/14 5.5 0.00 0.25
MNKD 141003P00006000 P 10/03/14 6.0 0.16 0.26
MNKD 141003P00006500 P 10/03/14 6.5 0.43 0.61
MNKD 141003P00007000 P 10/03/14 7.0 0.83 1.03
MNKD 141003P00007500 P 10/03/14 7.5 1.27 1.47
MNKD 141003P00008000 P 10/03/14 8.0 1.69 2.03
MNKD 141003P00008500 P 10/03/14 8.5 2.11 2.51
MNKD 141003P00009000 P 10/03/14 9.0 2.61 3.00
MNKD 141003P00009500 P 10/03/14 9.5 3.10 3.50
MNKD 141003P00010000 P 10/03/14 10.0 3.60 4.00
MNKD 141003P00010500 P 10/03/14 10.5 4.10 4.50
MNKD 141003P00011000 P 10/03/14 11.0 4.60 5.10
MNKD 141003P00011500 P 10/03/14 11.5 5.05 5.55
MNKD 141003P00012000 P 10/03/14 12.0 5.55 6.05
MNKD 141003P00012500 P 10/03/14 12.5 6.05 6.55
MNKD 141003P00013000 P 10/03/14 13.0 6.55 7.05
MNKD 141003P00013500 P 10/03/14 13.5 7.05 7.55
MNKD 141003P00014000 P 10/03/14 14.0 7.55 8.05
MNKD 141003P00014500 P 10/03/14 14.5 6.85 9.80
MNKD 141010C00000500 C 10/10/14 0.5 5.20 6.00
MNKD 141010C00001000 C 10/10/14 1.0 4.80 5.60
MNKD 141010C00001500 C 10/10/14 1.5 4.20 5.10
MNKD 141010C00002000 C 10/10/14 2.0 3.70 4.60
MNKD 141010C00002500 C 10/10/14 2.5 3.20 4.10
MNKD 141010C00003000 C 10/10/14 3.0 3.00 3.45
MNKD 141010C00003500 C 10/10/14 3.5 2.52 2.93
MNKD 141010C00004000 C 10/10/14 4.0 2.01 2.45
MNKD 141010C00004500 C 10/10/14 4.5 1.52 1.86
MNKD 141010C00005000 C 10/10/14 5.0 1.04 1.36
MNKD 141010C00005500 C 10/10/14 5.5 0.63 0.78
MNKD 141010C00006000 C 10/10/14 6.0 0.29 0.42
MNKD 141010C00006500 C 10/10/14 6.5 0.11 0.20
MNKD 141010C00007000 C 10/10/14 7.0 0.04 0.08
MNKD 141010C00007500 C 10/10/14 7.5 0.01 0.04
MNKD 141010C00008000 C 10/10/14 8.0 0.00 0.06
MNKD 141010C00008500 C 10/10/14 8.5 0.00 0.07
MNKD 141010C00009000 C 10/10/14 9.0 0.00 0.05
MNKD 141010C00009500 C 10/10/14 9.5 0.00 0.05
MNKD 141010C00010000 C 10/10/14 10.0 0.00 0.05
MNKD 141010C00010500 C 10/10/14 10.5 0.00 0.05
MNKD 141010C00011000 C 10/10/14 11.0 0.00 0.05
MNKD 141010C00011500 C 10/10/14 11.5 0.00 0.05
MNKD 141010C00012000 C 10/10/14 12.0 0.00 0.05
MNKD 141010C00012500 C 10/10/14 12.5 0.00 0.05
MNKD 141010C00013000 C 10/10/14 13.0 0.00 0.05
MNKD 141010C00013500 C 10/10/14 13.5 0.00 0.05
MNKD 141010C00014000 C 10/10/14 14.0 0.00 0.05
MNKD 141010C00014500 C 10/10/14 14.5 0.00 0.05
MNKD 141010P00000500 P 10/10/14 0.5 0.00 0.14
MNKD 141010P00001000 P 10/10/14 1.0 0.00 0.14
MNKD 141010P00001500 P 10/10/14 1.5 0.00 0.15
MNKD 141010P00002000 P 10/10/14 2.0 0.00 0.15
MNKD 141010P00002500 P 10/10/14 2.5 0.00 0.15
MNKD 141010P00003000 P 10/10/14 3.0 0.00 0.16
MNKD 141010P00003500 P 10/10/14 3.5 0.00 0.17
MNKD 141010P00004000 P 10/10/14 4.0 0.00 0.18
MNKD 141010P00004500 P 10/10/14 4.5 0.00 0.19
MNKD 141010P00005000 P 10/10/14 5.0 0.00 0.24
MNKD 141010P00005500 P 10/10/14 5.5 0.00 0.23
MNKD 141010P00006000 P 10/10/14 6.0 0.16 0.31
MNKD 141010P00006500 P 10/10/14 6.5 0.49 0.56
MNKD 141010P00007000 P 10/10/14 7.0 0.84 1.07
MNKD 141010P00007500 P 10/10/14 7.5 1.21 1.54
MNKD 141010P00008000 P 10/10/14 8.0 1.71 2.04
MNKD 141010P00008500 P 10/10/14 8.5 2.18 2.54
MNKD 141010P00009000 P 10/10/14 9.0 2.63 3.00
MNKD 141010P00009500 P 10/10/14 9.5 3.15 3.55
MNKD 141010P00010000 P 10/10/14 10.0 3.65 4.05
MNKD 141010P00010500 P 10/10/14 10.5 4.15 4.55
MNKD 141010P00011000 P 10/10/14 11.0 4.65 5.05
MNKD 141010P00011500 P 10/10/14 11.5 5.10 5.60
MNKD 141010P00012000 P 10/10/14 12.0 5.60 6.10
MNKD 141010P00012500 P 10/10/14 12.5 6.10 6.60
MNKD 141010P00013000 P 10/10/14 13.0 6.60 7.10
MNKD 141010P00013500 P 10/10/14 13.5 7.10 7.60
MNKD 141010P00014000 P 10/10/14 14.0 7.60 8.10
MNKD 141010P00014500 P 10/10/14 14.5 8.10 8.60
MNKD 141018C00001000 C 10/18/14 1.0 5.00 5.45
MNKD 141018C00002000 C 10/18/14 2.0 3.80 4.70
MNKD 141018C00003000 C 10/18/14 3.0 3.00 3.40
MNKD 141018C00004000 C 10/18/14 4.0 2.05 2.45
MNKD 141018C00005000 C 10/18/14 5.0 1.06 1.39
MNKD 141018C00006000 C 10/18/14 6.0 0.43 0.47
MNKD 141018C00007000 C 10/18/14 7.0 0.10 0.15
MNKD 141018C00008000 C 10/18/14 8.0 0.03 0.05
MNKD 141018C00009000 C 10/18/14 9.0 0.02 0.05
MNKD 141018C00010000 C 10/18/14 10.0 0.00 0.05
MNKD 141018C00011000 C 10/18/14 11.0 0.00 0.05
MNKD 141018C00012000 C 10/18/14 12.0 0.00 0.05
MNKD 141018C00013000 C 10/18/14 13.0 0.00 0.05
MNKD 141018C00014000 C 10/18/14 14.0 0.00 0.05
MNKD 141018P00001000 P 10/18/14 1.0 0.00 0.08
MNKD 141018P00002000 P 10/18/14 2.0 0.00 0.08
MNKD 141018P00003000 P 10/18/14 3.0 0.00 0.09
MNKD 141018P00004000 P 10/18/14 4.0 0.00 0.10
MNKD 141018P00005000 P 10/18/14 5.0 0.02 0.09
MNKD 141018P00006000 P 10/18/14 6.0 0.28 0.36
MNKD 141018P00007000 P 10/18/14 7.0 0.91 1.10
MNKD 141018P00008000 P 10/18/14 8.0 1.72 2.04
MNKD 141018P00009000 P 10/18/14 9.0 2.67 2.99
MNKD 141018P00010000 P 10/18/14 10.0 3.65 4.05
MNKD 141018P00011000 P 10/18/14 11.0 4.65 5.05
MNKD 141018P00012000 P 10/18/14 12.0 5.50 6.10
MNKD 141018P00013000 P 10/18/14 13.0 6.45 7.10
MNKD 141018P00014000 P 10/18/14 14.0 7.60 8.05
MNKD 141024C00000500 C 10/24/14 0.5 5.45 6.05
MNKD 141024C00001000 C 10/24/14 1.0 3.75 6.65
MNKD 141024C00001500 C 10/24/14 1.5 3.20 6.15
MNKD 141024C00002000 C 10/24/14 2.0 2.71 5.65
MNKD 141024C00002500 C 10/24/14 2.5 2.26 5.15
MNKD 141024C00003000 C 10/24/14 3.0 2.80 3.60
MNKD 141024C00003500 C 10/24/14 3.5 2.48 2.93
MNKD 141024C00004000 C 10/24/14 4.0 1.98 2.45
MNKD 141024C00004500 C 10/24/14 4.5 1.50 1.87
MNKD 141024C00005000 C 10/24/14 5.0 1.05 1.40
MNKD 141024C00005500 C 10/24/14 5.5 0.67 0.99
MNKD 141024C00006000 C 10/24/14 6.0 0.40 0.66
MNKD 141024C00006500 C 10/24/14 6.5 0.19 0.42
MNKD 141024C00007000 C 10/24/14 7.0 0.09 0.29
MNKD 141024C00007500 C 10/24/14 7.5 0.00 0.10
MNKD 141024C00008000 C 10/24/14 8.0 0.00 0.20
MNKD 141024C00008500 C 10/24/14 8.5 0.00 0.19
MNKD 141024C00009000 C 10/24/14 9.0 0.00 0.17
MNKD 141024C00009500 C 10/24/14 9.5 0.00 0.14
MNKD 141024C00010000 C 10/24/14 10.0 0.00 0.09
MNKD 141024C00010500 C 10/24/14 10.5 0.00 0.07
MNKD 141024C00011000 C 10/24/14 11.0 0.00 0.05
MNKD 141024C00011500 C 10/24/14 11.5 0.00 0.05
MNKD 141024C00012000 C 10/24/14 12.0 0.00 0.05
MNKD 141024C00012500 C 10/24/14 12.5 0.00 0.05
MNKD 141024C00013000 C 10/24/14 13.0 0.00 0.05
MNKD 141024C00013500 C 10/24/14 13.5 0.00 0.05
MNKD 141024C00014000 C 10/24/14 14.0 0.00 0.05
MNKD 141024P00000500 P 10/24/14 0.5 0.00 0.25
MNKD 141024P00001000 P 10/24/14 1.0 0.00 0.25
MNKD 141024P00001500 P 10/24/14 1.5 0.00 0.25
MNKD 141024P00002000 P 10/24/14 2.0 0.00 0.25
MNKD 141024P00002500 P 10/24/14 2.5 0.00 0.25
MNKD 141024P00003000 P 10/24/14 3.0 0.00 0.25
MNKD 141024P00003500 P 10/24/14 3.5 0.00 0.25
MNKD 141024P00004000 P 10/24/14 4.0 0.00 0.25
MNKD 141024P00004500 P 10/24/14 4.5 0.00 0.25
MNKD 141024P00005000 P 10/24/14 5.0 0.00 0.25
MNKD 141024P00005500 P 10/24/14 5.5 0.11 0.25
MNKD 141024P00006000 P 10/24/14 6.0 0.33 0.47
MNKD 141024P00006500 P 10/24/14 6.5 0.49 0.81
MNKD 141024P00007000 P 10/24/14 7.0 0.87 1.18
MNKD 141024P00007500 P 10/24/14 7.5 1.30 1.65
MNKD 141024P00008000 P 10/24/14 8.0 1.75 2.10
MNKD 141024P00008500 P 10/24/14 8.5 2.17 2.58
MNKD 141024P00009000 P 10/24/14 9.0 2.65 3.10
MNKD 141024P00009500 P 10/24/14 9.5 3.15 3.60
MNKD 141024P00010000 P 10/24/14 10.0 3.65 4.10
MNKD 141024P00010500 P 10/24/14 10.5 4.15 4.60
MNKD 141024P00011000 P 10/24/14 11.0 4.65 5.10
MNKD 141024P00011500 P 10/24/14 11.5 5.10 5.60
MNKD 141024P00012000 P 10/24/14 12.0 5.60 6.10
MNKD 141024P00012500 P 10/24/14 12.5 6.10 6.60
MNKD 141024P00013000 P 10/24/14 13.0 6.55 7.10
MNKD 141024P00013500 P 10/24/14 13.5 7.05 7.60
MNKD 141024P00014000 P 10/24/14 14.0 7.55 8.10
MNKD 141031C00001000 C 10/31/14 1.0 4.95 5.60
MNKD 141031C00001500 C 10/31/14 1.5 2.97 6.40
MNKD 141031C00002000 C 10/31/14 2.0 2.98 5.75
MNKD 141031C00002500 C 10/31/14 2.5 3.45 4.00
MNKD 141031C00003000 C 10/31/14 3.0 2.98 3.50
MNKD 141031C00003500 C 10/31/14 3.5 2.48 2.94
MNKD 141031C00004000 C 10/31/14 4.0 1.98 2.43
MNKD 141031C00004500 C 10/31/14 4.5 1.50 1.87
MNKD 141031C00005000 C 10/31/14 5.0 1.07 1.40
MNKD 141031C00005500 C 10/31/14 5.5 0.69 1.00
MNKD 141031C00006000 C 10/31/14 6.0 0.41 0.68
MNKD 141031C00006500 C 10/31/14 6.5 0.23 0.48
MNKD 141031C00007000 C 10/31/14 7.0 0.09 0.32
MNKD 141031C00007500 C 10/31/14 7.5 0.10 0.15
MNKD 141031C00008000 C 10/31/14 8.0 0.00 0.22
MNKD 141031C00008500 C 10/31/14 8.5 0.00 0.25
MNKD 141031C00009000 C 10/31/14 9.0 0.00 0.19
MNKD 141031C00009500 C 10/31/14 9.5 0.00 0.14
MNKD 141031C00010000 C 10/31/14 10.0 0.00 0.10
MNKD 141031C00010500 C 10/31/14 10.5 0.00 0.09
MNKD 141031C00011000 C 10/31/14 11.0 0.00 0.08
MNKD 141031C00011500 C 10/31/14 11.5 0.00 0.05
MNKD 141031C00012000 C 10/31/14 12.0 0.00 0.05
MNKD 141031C00012500 C 10/31/14 12.5 0.00 0.05
MNKD 141031C00013000 C 10/31/14 13.0 0.00 0.05
MNKD 141031C00013500 C 10/31/14 13.5 0.00 0.05
MNKD 141031C00014000 C 10/31/14 14.0 0.00 0.05
MNKD 141031P00001000 P 10/31/14 1.0 0.00 0.25
MNKD 141031P00001500 P 10/31/14 1.5 0.00 0.25
MNKD 141031P00002000 P 10/31/14 2.0 0.00 0.25
MNKD 141031P00002500 P 10/31/14 2.5 0.00 0.25
MNKD 141031P00003000 P 10/31/14 3.0 0.00 0.25
MNKD 141031P00003500 P 10/31/14 3.5 0.00 0.25
MNKD 141031P00004000 P 10/31/14 4.0 0.00 0.25
MNKD 141031P00004500 P 10/31/14 4.5 0.00 0.25
MNKD 141031P00005000 P 10/31/14 5.0 0.01 0.25
MNKD 141031P00005500 P 10/31/14 5.5 0.08 0.33
MNKD 141031P00006000 P 10/31/14 6.0 0.35 0.50
MNKD 141031P00006500 P 10/31/14 6.5 0.55 0.83
MNKD 141031P00007000 P 10/31/14 7.0 0.91 1.22
MNKD 141031P00007500 P 10/31/14 7.5 1.34 1.65
MNKD 141031P00008000 P 10/31/14 8.0 1.78 2.15
MNKD 141031P00008500 P 10/31/14 8.5 2.19 2.63
MNKD 141031P00009000 P 10/31/14 9.0 2.69 3.15
MNKD 141031P00009500 P 10/31/14 9.5 3.15 3.65
MNKD 141031P00010000 P 10/31/14 10.0 3.65 4.15
MNKD 141031P00010500 P 10/31/14 10.5 4.15 4.65
MNKD 141031P00011000 P 10/31/14 11.0 4.60 5.15
MNKD 141031P00011500 P 10/31/14 11.5 5.10 5.65
MNKD 141031P00012000 P 10/31/14 12.0 5.60 6.10
MNKD 141031P00012500 P 10/31/14 12.5 6.10 6.60
MNKD 141031P00013000 P 10/31/14 13.0 6.60 7.10
MNKD 141031P00013500 P 10/31/14 13.5 7.05 7.60
MNKD 141031P00014000 P 10/31/14 14.0 7.55 8.10
MNKD 141122C00000500 C 11/22/14 0.5 5.50 6.00
MNKD 141122C00001000 C 11/22/14 1.0 5.00 5.45
MNKD 141122C00001500 C 11/22/14 1.5 4.50 4.95
MNKD 141122C00002000 C 11/22/14 2.0 4.00 4.45
MNKD 141122C00002500 C 11/22/14 2.5 3.50 3.95
MNKD 141122C00003000 C 11/22/14 3.0 3.00 3.45
MNKD 141122C00003500 C 11/22/14 3.5 2.52 2.93
MNKD 141122C00004000 C 11/22/14 4.0 2.03 2.28
MNKD 141122C00004500 C 11/22/14 4.5 1.57 1.93
MNKD 141122C00005000 C 11/22/14 5.0 1.17 1.40
MNKD 141122C00005500 C 11/22/14 5.5 0.82 1.07
MNKD 141122C00006000 C 11/22/14 6.0 0.65 0.70
MNKD 141122C00007000 C 11/22/14 7.0 0.25 0.33
MNKD 141122C00008000 C 11/22/14 8.0 0.10 0.17
MNKD 141122C00009000 C 11/22/14 9.0 0.07 0.13
MNKD 141122C00010000 C 11/22/14 10.0 0.04 0.05
MNKD 141122C00011000 C 11/22/14 11.0 0.01 0.09
MNKD 141122C00012000 C 11/22/14 12.0 0.02 0.07
MNKD 141122C00014000 C 11/22/14 14.0 0.00 0.03
MNKD 141122C00015000 C 11/22/14 15.0 0.00 0.02
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 0.21
MNKD 141122P00001000 P 11/22/14 1.0 0.00 0.22
MNKD 141122P00001500 P 11/22/14 1.5 0.00 0.22
MNKD 141122P00002000 P 11/22/14 2.0 0.00 0.23
MNKD 141122P00002500 P 11/22/14 2.5 0.01 0.13
MNKD 141122P00003000 P 11/22/14 3.0 0.00 0.25
MNKD 141122P00003500 P 11/22/14 3.5 0.00 0.25
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 0.19 0.27
MNKD 141122P00005500 P 11/22/14 5.5 0.33 0.43
MNKD 141122P00006000 P 11/22/14 6.0 0.59 0.64
MNKD 141122P00007000 P 11/22/14 7.0 1.21 1.36
MNKD 141122P00008000 P 11/22/14 8.0 2.10 2.22
MNKD 141122P00009000 P 11/22/14 9.0 2.97 3.15
MNKD 141122P00010000 P 11/22/14 10.0 3.75 4.15
MNKD 141122P00011000 P 11/22/14 11.0 4.70 5.15
MNKD 141122P00012000 P 11/22/14 12.0 5.65 6.15
MNKD 141122P00014000 P 11/22/14 14.0 7.65 8.15
MNKD 141122P00015000 P 11/22/14 15.0 8.65 9.15
MNKD 141122P00016000 P 11/22/14 16.0 9.65 10.15
MNKD 141122P00017000 P 11/22/14 17.0 10.50 11.30
MNKD 141122P00019000 P 11/22/14 19.0 12.50 13.30
MNKD 141122P00020000 P 11/22/14 20.0 13.50 14.30
MNKD 141122P00021000 P 11/22/14 21.0 14.50 15.30
MNKD 141122P00022000 P 11/22/14 22.0 15.50 16.30
MNKD 150117C00000500 C 01/17/15 0.5 5.50 6.00
MNKD 150117C00001000 C 01/17/15 1.0 5.00 5.25
MNKD 150117C00001500 C 01/17/15 1.5 4.50 4.80
MNKD 150117C00002000 C 01/17/15 2.0 4.00 4.25
MNKD 150117C00002500 C 01/17/15 2.5 3.65 3.75
MNKD 150117C00003000 C 01/17/15 3.0 3.10 3.25
MNKD 150117C00003500 C 01/17/15 3.5 2.64 2.75
MNKD 150117C00004000 C 01/17/15 4.0 2.14 2.25
MNKD 150117C00004500 C 01/17/15 4.5 1.69 1.84
MNKD 150117C00005000 C 01/17/15 5.0 1.39 1.45
MNKD 150117C00005500 C 01/17/15 5.5 0.99 1.15
MNKD 150117C00006000 C 01/17/15 6.0 0.82 0.88
MNKD 150117C00007000 C 01/17/15 7.0 0.47 0.51
MNKD 150117C00008000 C 01/17/15 8.0 0.26 0.32
MNKD 150117C00009000 C 01/17/15 9.0 0.15 0.25
MNKD 150117C00010000 C 01/17/15 10.0 0.11 0.13
MNKD 150117C00011000 C 01/17/15 11.0 0.03 0.15
MNKD 150117C00012000 C 01/17/15 12.0 0.05 0.11
MNKD 150117C00014000 C 01/17/15 14.0 0.04 0.09
MNKD 150117C00015000 C 01/17/15 15.0 0.04 0.08
MNKD 150117C00016000 C 01/17/15 16.0 0.00 0.07
MNKD 150117C00017000 C 01/17/15 17.0 0.00 0.06
MNKD 150117C00019000 C 01/17/15 19.0 0.00 0.05
MNKD 150117C00020000 C 01/17/15 20.0 0.01 0.03
MNKD 150117C00021000 C 01/17/15 21.0 0.00 0.04
MNKD 150117C00022000 C 01/17/15 22.0 0.00 0.05
MNKD 150117P00000500 P 01/17/15 0.5 0.00 0.23
MNKD 150117P00001000 P 01/17/15 1.0 0.00 0.20
MNKD 150117P00001500 P 01/17/15 1.5 0.00 0.10
MNKD 150117P00002000 P 01/17/15 2.0 0.02 0.09
MNKD 150117P00002500 P 01/17/15 2.5 0.03 0.10
MNKD 150117P00003000 P 01/17/15 3.0 0.03 0.08
MNKD 150117P00003500 P 01/17/15 3.5 0.00 0.25
MNKD 150117P00004000 P 01/17/15 4.0 0.14 0.21
MNKD 150117P00004500 P 01/17/15 4.5 0.19 0.32
MNKD 150117P00005000 P 01/17/15 5.0 0.39 0.44
MNKD 150117P00005500 P 01/17/15 5.5 0.60 0.67
MNKD 150117P00006000 P 01/17/15 6.0 0.85 0.87
MNKD 150117P00007000 P 01/17/15 7.0 1.47 1.59
MNKD 150117P00008000 P 01/17/15 8.0 2.15 2.37
MNKD 150117P00009000 P 01/17/15 9.0 3.05 3.35
MNKD 150117P00010000 P 01/17/15 10.0 4.10 4.30
MNKD 150117P00011000 P 01/17/15 11.0 4.90 5.30
MNKD 150117P00012000 P 01/17/15 12.0 5.95 6.30
MNKD 150117P00014000 P 01/17/15 14.0 7.75 8.25
MNKD 150117P00015000 P 01/17/15 15.0 9.00 9.20
MNKD 150117P00016000 P 01/17/15 16.0 9.80 10.20
MNKD 150117P00017000 P 01/17/15 17.0 10.60 11.40
MNKD 150117P00019000 P 01/17/15 19.0 12.60 13.40
MNKD 150117P00020000 P 01/17/15 20.0 13.60 14.40
MNKD 150117P00021000 P 01/17/15 21.0 14.60 15.40
MNKD 150117P00022000 P 01/17/15 22.0 15.55 16.35
MNKD 150220C00001000 C 02/20/15 1.0 5.00 5.50
MNKD 150220C00002000 C 02/20/15 2.0 4.00 4.45
MNKD 150220C00002500 C 02/20/15 2.5 3.50 3.95
MNKD 150220C00003000 C 02/20/15 3.0 3.00 3.45
MNKD 150220C00004000 C 02/20/15 4.0 2.10 2.45
MNKD 150220C00005000 C 02/20/15 5.0 1.41 1.71
MNKD 150220C00006000 C 02/20/15 6.0 0.91 1.10
MNKD 150220C00007000 C 02/20/15 7.0 0.60 0.76
MNKD 150220C00008000 C 02/20/15 8.0 0.40 0.48
MNKD 150220C00009000 C 02/20/15 9.0 0.20 0.40
MNKD 150220C00010000 C 02/20/15 10.0 0.14 0.31
MNKD 150220C00011000 C 02/20/15 11.0 0.11 0.25
MNKD 150220C00012000 C 02/20/15 12.0 0.05 0.24
MNKD 150220C00013000 C 02/20/15 13.0 0.04 0.14
MNKD 150220C00014000 C 02/20/15 14.0 0.00 0.12
MNKD 150220C00015000 C 02/20/15 15.0 0.00 0.10
MNKD 150220C00016000 C 02/20/15 16.0 0.00 0.09
MNKD 150220C00017000 C 02/20/15 17.0 0.00 0.08
MNKD 150220C00018000 C 02/20/15 18.0 0.00 0.07
MNKD 150220C00019000 C 02/20/15 19.0 0.00 0.06
MNKD 150220C00020000 C 02/20/15 20.0 0.00 0.05
MNKD 150220C00021000 C 02/20/15 21.0 0.00 0.05
MNKD 150220C00022000 C 02/20/15 22.0 0.00 0.05
MNKD 150220P00001000 P 02/20/15 1.0 0.00 0.25
MNKD 150220P00002000 P 02/20/15 2.0 0.00 0.25
MNKD 150220P00002500 P 02/20/15 2.5 0.00 0.09
MNKD 150220P00003000 P 02/20/15 3.0 0.00 0.10
MNKD 150220P00004000 P 02/20/15 4.0 0.10 0.29
MNKD 150220P00005000 P 02/20/15 5.0 0.45 0.61
MNKD 150220P00006000 P 02/20/15 6.0 0.90 1.10
MNKD 150220P00007000 P 02/20/15 7.0 1.54 1.70
MNKD 150220P00008000 P 02/20/15 8.0 2.26 2.62
MNKD 150220P00009000 P 02/20/15 9.0 3.10 3.50
MNKD 150220P00010000 P 02/20/15 10.0 4.00 4.40
MNKD 150220P00011000 P 02/20/15 11.0 4.95 5.35
MNKD 150220P00012000 P 02/20/15 12.0 5.90 6.35
MNKD 150220P00013000 P 02/20/15 13.0 6.80 7.30
MNKD 150220P00014000 P 02/20/15 14.0 7.80 8.30
MNKD 150220P00015000 P 02/20/15 15.0 8.75 9.25
MNKD 150220P00016000 P 02/20/15 16.0 9.75 10.25
MNKD 150220P00017000 P 02/20/15 17.0 10.60 11.40
MNKD 150220P00018000 P 02/20/15 18.0 11.60 12.40
MNKD 150220P00019000 P 02/20/15 19.0 12.60 13.40
MNKD 150220P00020000 P 02/20/15 20.0 13.60 14.40
MNKD 150220P00021000 P 02/20/15 21.0 14.60 15.40
MNKD 150220P00022000 P 02/20/15 22.0 15.60 16.40
MNKD 160115C00000500 C 01/15/16 0.5 5.45 5.90
MNKD 160115C00001000 C 01/15/16 1.0 4.90 5.35
MNKD 160115C00001500 C 01/15/16 1.5 4.40 4.85
MNKD 160115C00002000 C 01/15/16 2.0 4.00 4.45
MNKD 160115C00002500 C 01/15/16 2.5 3.70 3.80
MNKD 160115C00003000 C 01/15/16 3.0 3.35 3.45
MNKD 160115C00003500 C 01/15/16 3.5 2.93 3.15
MNKD 160115C00004000 C 01/15/16 4.0 2.74 2.85
MNKD 160115C00004500 C 01/15/16 4.5 2.50 2.66
MNKD 160115C00005000 C 01/15/16 5.0 2.36 2.45
MNKD 160115C00005500 C 01/15/16 5.5 2.01 2.30
MNKD 160115C00007000 C 01/15/16 7.0 1.70 1.77
MNKD 160115C00010000 C 01/15/16 10.0 1.03 1.10
MNKD 160115C00012000 C 01/15/16 12.0 0.76 0.88
MNKD 160115C00015000 C 01/15/16 15.0 0.49 0.63
MNKD 160115C00017000 C 01/15/16 17.0 0.39 0.49
MNKD 160115C00020000 C 01/15/16 20.0 0.25 0.45
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.15
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.15
MNKD 160115P00001500 P 01/15/16 1.5 0.00 0.20
MNKD 160115P00002000 P 01/15/16 2.0 0.07 0.26
MNKD 160115P00002500 P 01/15/16 2.5 0.23 0.48
MNKD 160115P00003000 P 01/15/16 3.0 0.48 0.56
MNKD 160115P00003500 P 01/15/16 3.5 0.62 0.83
MNKD 160115P00004000 P 01/15/16 4.0 0.77 1.03
MNKD 160115P00004500 P 01/15/16 4.5 1.01 1.25
MNKD 160115P00005000 P 01/15/16 5.0 1.49 1.55
MNKD 160115P00005500 P 01/15/16 5.5 1.59 1.93
MNKD 160115P00007000 P 01/15/16 7.0 2.75 2.95
MNKD 160115P00010000 P 01/15/16 10.0 5.25 5.35
MNKD 160115P00012000 P 01/15/16 12.0 6.90 7.15
MNKD 160115P00015000 P 01/15/16 15.0 9.55 9.95
MNKD 160115P00017000 P 01/15/16 17.0 11.50 11.85
MNKD 160115P00020000 P 01/15/16 20.0 13.90 14.60

OPRA data is delayed 15 minutes.