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 (2014-12-12)Premium Content

Mannkind Corporation (MNKD)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 150306C00000500 C 03/06/15 0.5 5.90 6.40
MNKD 150306C00001000 C 03/06/15 1.0 5.30 5.90
MNKD 150306C00001500 C 03/06/15 1.5 4.80 5.40
MNKD 150306C00002000 C 03/06/15 2.0 4.30 4.90
MNKD 150306C00002500 C 03/06/15 2.5 3.90 4.40
MNKD 150306C00003000 C 03/06/15 3.0 3.40 3.90
MNKD 150306C00003500 C 03/06/15 3.5 2.90 3.20
MNKD 150306C00004000 C 03/06/15 4.0 2.35 2.85
MNKD 150306C00004500 C 03/06/15 4.5 1.90 2.20
MNKD 150306C00005000 C 03/06/15 5.0 1.40 1.85
MNKD 150306C00005500 C 03/06/15 5.5 0.98 1.20
MNKD 150306C00006000 C 03/06/15 6.0 0.50 0.70
MNKD 150306C00006500 C 03/06/15 6.5 0.16 0.21
MNKD 150306C00007000 C 03/06/15 7.0 0.04 0.05
MNKD 150306C00007500 C 03/06/15 7.5 0.00 0.02
MNKD 150306C00008000 C 03/06/15 8.0 0.00 0.02
MNKD 150306C00008500 C 03/06/15 8.5 0.00 0.02
MNKD 150306C00009000 C 03/06/15 9.0 0.00 0.20
MNKD 150306C00009500 C 03/06/15 9.5 0.00 0.14
MNKD 150306C00010000 C 03/06/15 10.0 0.00 0.10
MNKD 150306C00010500 C 03/06/15 10.5 0.00 0.05
MNKD 150306C00011000 C 03/06/15 11.0 0.00 0.05
MNKD 150306C00011500 C 03/06/15 11.5 0.00 0.05
MNKD 150306C00012000 C 03/06/15 12.0 0.00 0.05
MNKD 150306C00012500 C 03/06/15 12.5 0.00 0.05
MNKD 150306C00013000 C 03/06/15 13.0 0.00 0.05
MNKD 150306C00013500 C 03/06/15 13.5 0.00 0.05
MNKD 150306C00014000 C 03/06/15 14.0 0.00 0.05
MNKD 150306P00000500 P 03/06/15 0.5 0.00 0.25
MNKD 150306P00001000 P 03/06/15 1.0 0.00 0.25
MNKD 150306P00001500 P 03/06/15 1.5 0.00 0.25
MNKD 150306P00002000 P 03/06/15 2.0 0.00 0.25
MNKD 150306P00002500 P 03/06/15 2.5 0.00 0.05
MNKD 150306P00003000 P 03/06/15 3.0 0.00 0.25
MNKD 150306P00003500 P 03/06/15 3.5 0.00 0.08
MNKD 150306P00004000 P 03/06/15 4.0 0.00 0.25
MNKD 150306P00004500 P 03/06/15 4.5 0.00 0.25
MNKD 150306P00005000 P 03/06/15 5.0 0.00 0.26
MNKD 150306P00005500 P 03/06/15 5.5 0.00 0.03
MNKD 150306P00006000 P 03/06/15 6.0 0.02 0.05
MNKD 150306P00006500 P 03/06/15 6.5 0.21 0.24
MNKD 150306P00007000 P 03/06/15 7.0 0.44 0.60
MNKD 150306P00007500 P 03/06/15 7.5 0.72 1.11
MNKD 150306P00008000 P 03/06/15 8.0 1.20 1.60
MNKD 150306P00008500 P 03/06/15 8.5 1.70 2.09
MNKD 150306P00009000 P 03/06/15 9.0 2.20 2.59
MNKD 150306P00009500 P 03/06/15 9.5 2.70 3.10
MNKD 150306P00010000 P 03/06/15 10.0 3.20 3.60
MNKD 150306P00010500 P 03/06/15 10.5 3.70 4.10
MNKD 150306P00011000 P 03/06/15 11.0 4.20 4.60
MNKD 150306P00011500 P 03/06/15 11.5 4.70 5.10
MNKD 150306P00012000 P 03/06/15 12.0 5.20 5.60
MNKD 150306P00012500 P 03/06/15 12.5 5.70 6.10
MNKD 150306P00013000 P 03/06/15 13.0 5.85 6.60
MNKD 150306P00013500 P 03/06/15 13.5 6.35 7.40
MNKD 150306P00014000 P 03/06/15 14.0 6.85 7.60
MNKD 150313C00000500 C 03/13/15 0.5 5.80 6.55
MNKD 150313C00001000 C 03/13/15 1.0 5.30 5.70
MNKD 150313C00001500 C 03/13/15 1.5 4.80 5.55
MNKD 150313C00002000 C 03/13/15 2.0 4.30 4.70
MNKD 150313C00002500 C 03/13/15 2.5 3.80 4.55
MNKD 150313C00003000 C 03/13/15 3.0 3.30 4.00
MNKD 150313C00003500 C 03/13/15 3.5 2.81 3.50
MNKD 150313C00004000 C 03/13/15 4.0 2.31 2.90
MNKD 150313C00004500 C 03/13/15 4.5 1.81 2.20
MNKD 150313C00005000 C 03/13/15 5.0 1.41 1.95
MNKD 150313C00005500 C 03/13/15 5.5 0.91 1.45
MNKD 150313C00006000 C 03/13/15 6.0 0.54 0.75
MNKD 150313C00006500 C 03/13/15 6.5 0.25 0.31
MNKD 150313C00007000 C 03/13/15 7.0 0.08 0.13
MNKD 150313C00007500 C 03/13/15 7.5 0.03 0.05
MNKD 150313C00008000 C 03/13/15 8.0 0.00 0.02
MNKD 150313C00008500 C 03/13/15 8.5 0.00 0.02
MNKD 150313C00009000 C 03/13/15 9.0 0.00 0.09
MNKD 150313C00009500 C 03/13/15 9.5 0.00 0.09
MNKD 150313C00010000 C 03/13/15 10.0 0.00 0.09
MNKD 150313C00010500 C 03/13/15 10.5 0.00 0.09
MNKD 150313C00011000 C 03/13/15 11.0 0.00 0.09
MNKD 150313C00011500 C 03/13/15 11.5 0.00 0.09
MNKD 150313C00012000 C 03/13/15 12.0 0.00 0.05
MNKD 150313C00012500 C 03/13/15 12.5 0.00 0.05
MNKD 150313C00013000 C 03/13/15 13.0 0.00 0.05
MNKD 150313C00013500 C 03/13/15 13.5 0.00 0.05
MNKD 150313C00014000 C 03/13/15 14.0 0.00 0.05
MNKD 150313P00000500 P 03/13/15 0.5 0.00 0.40
MNKD 150313P00001000 P 03/13/15 1.0 0.00 0.40
MNKD 150313P00001500 P 03/13/15 1.5 0.00 0.40
MNKD 150313P00002000 P 03/13/15 2.0 0.00 0.40
MNKD 150313P00002500 P 03/13/15 2.5 0.00 0.40
MNKD 150313P00003000 P 03/13/15 3.0 0.00 0.40
MNKD 150313P00003500 P 03/13/15 3.5 0.00 0.40
MNKD 150313P00004000 P 03/13/15 4.0 0.00 0.41
MNKD 150313P00004500 P 03/13/15 4.5 0.00 0.05
MNKD 150313P00005000 P 03/13/15 5.0 0.00 0.08
MNKD 150313P00005500 P 03/13/15 5.5 0.00 0.10
MNKD 150313P00006000 P 03/13/15 6.0 0.05 0.15
MNKD 150313P00006500 P 03/13/15 6.5 0.24 0.39
MNKD 150313P00007000 P 03/13/15 7.0 0.52 0.75
MNKD 150313P00007500 P 03/13/15 7.5 0.74 1.15
MNKD 150313P00008000 P 03/13/15 8.0 1.24 1.73
MNKD 150313P00008500 P 03/13/15 8.5 1.70 2.22
MNKD 150313P00009000 P 03/13/15 9.0 2.11 2.80
MNKD 150313P00009500 P 03/13/15 9.5 2.61 3.30
MNKD 150313P00010000 P 03/13/15 10.0 3.10 3.80
MNKD 150313P00010500 P 03/13/15 10.5 3.60 4.30
MNKD 150313P00011000 P 03/13/15 11.0 4.10 4.80
MNKD 150313P00011500 P 03/13/15 11.5 4.60 5.30
MNKD 150313P00012000 P 03/13/15 12.0 5.10 5.80
MNKD 150313P00012500 P 03/13/15 12.5 5.60 6.30
MNKD 150313P00013000 P 03/13/15 13.0 6.10 6.80
MNKD 150313P00013500 P 03/13/15 13.5 6.60 7.30
MNKD 150313P00014000 P 03/13/15 14.0 7.10 7.80
MNKD 150320C00000500 C 03/20/15 0.5 5.80 6.25
MNKD 150320C00001000 C 03/20/15 1.0 5.30 6.05
MNKD 150320C00001500 C 03/20/15 1.5 4.75 5.25
MNKD 150320C00002000 C 03/20/15 2.0 4.30 4.75
MNKD 150320C00002500 C 03/20/15 2.5 3.70 4.60
MNKD 150320C00003000 C 03/20/15 3.0 3.30 4.00
MNKD 150320C00003500 C 03/20/15 3.5 2.82 3.50
MNKD 150320C00004000 C 03/20/15 4.0 2.31 3.00
MNKD 150320C00004500 C 03/20/15 4.5 1.90 2.42
MNKD 150320C00005000 C 03/20/15 5.0 1.45 1.92
MNKD 150320C00005500 C 03/20/15 5.5 0.95 1.19
MNKD 150320C00006000 C 03/20/15 6.0 0.55 0.67
MNKD 150320C00006500 C 03/20/15 6.5 0.28 0.30
MNKD 150320C00007000 C 03/20/15 7.0 0.12 0.15
MNKD 150320C00007500 C 03/20/15 7.5 0.03 0.08
MNKD 150320C00008000 C 03/20/15 8.0 0.02 0.04
MNKD 150320C00008500 C 03/20/15 8.5 0.00 0.02
MNKD 150320C00009000 C 03/20/15 9.0 0.01 0.02
MNKD 150320C00009500 C 03/20/15 9.5 0.00 0.02
MNKD 150320C00010000 C 03/20/15 10.0 0.00 0.01
MNKD 150320C00010500 C 03/20/15 10.5 0.00 0.41
MNKD 150320C00011000 C 03/20/15 11.0 0.00 0.04
MNKD 150320C00011500 C 03/20/15 11.5 0.00 0.41
MNKD 150320C00012000 C 03/20/15 12.0 0.00 0.41
MNKD 150320C00012500 C 03/20/15 12.5 0.00 0.41
MNKD 150320C00013000 C 03/20/15 13.0 0.00 0.40
MNKD 150320C00013500 C 03/20/15 13.5 0.00 0.40
MNKD 150320C00014000 C 03/20/15 14.0 0.00 0.40
MNKD 150320P00000500 P 03/20/15 0.5 0.00 0.30
MNKD 150320P00001000 P 03/20/15 1.0 0.00 0.40
MNKD 150320P00001500 P 03/20/15 1.5 0.00 0.40
MNKD 150320P00002000 P 03/20/15 2.0 0.00 0.40
MNKD 150320P00002500 P 03/20/15 2.5 0.00 0.40
MNKD 150320P00003000 P 03/20/15 3.0 0.00 0.03
MNKD 150320P00003500 P 03/20/15 3.5 0.00 0.04
MNKD 150320P00004000 P 03/20/15 4.0 0.00 0.05
MNKD 150320P00004500 P 03/20/15 4.5 0.00 0.06
MNKD 150320P00005000 P 03/20/15 5.0 0.00 0.07
MNKD 150320P00005500 P 03/20/15 5.5 0.00 0.10
MNKD 150320P00006000 P 03/20/15 6.0 0.18 0.21
MNKD 150320P00006500 P 03/20/15 6.5 0.32 0.45
MNKD 150320P00007000 P 03/20/15 7.0 0.71 0.81
MNKD 150320P00007500 P 03/20/15 7.5 1.09 1.26
MNKD 150320P00008000 P 03/20/15 8.0 1.58 1.78
MNKD 150320P00008500 P 03/20/15 8.5 2.06 2.27
MNKD 150320P00009000 P 03/20/15 9.0 2.58 2.77
MNKD 150320P00009500 P 03/20/15 9.5 3.00 3.30
MNKD 150320P00010000 P 03/20/15 10.0 3.55 3.80
MNKD 150320P00010500 P 03/20/15 10.5 3.65 4.40
MNKD 150320P00011000 P 03/20/15 11.0 4.55 4.80
MNKD 150320P00011500 P 03/20/15 11.5 4.65 5.40
MNKD 150320P00012000 P 03/20/15 12.0 5.50 5.75
MNKD 150320P00012500 P 03/20/15 12.5 5.65 6.40
MNKD 150320P00013000 P 03/20/15 13.0 6.15 6.90
MNKD 150320P00013500 P 03/20/15 13.5 6.65 7.40
MNKD 150320P00014000 P 03/20/15 14.0 7.15 7.90
MNKD 150327C00000500 C 03/27/15 0.5 5.70 6.55
MNKD 150327C00001000 C 03/27/15 1.0 5.30 5.80
MNKD 150327C00001500 C 03/27/15 1.5 4.75 5.55
MNKD 150327C00002000 C 03/27/15 2.0 4.30 4.75
MNKD 150327C00002500 C 03/27/15 2.5 3.80 4.55
MNKD 150327C00003000 C 03/27/15 3.0 3.30 4.05
MNKD 150327C00003500 C 03/27/15 3.5 2.75 3.25
MNKD 150327C00004000 C 03/27/15 4.0 2.30 2.73
MNKD 150327C00004500 C 03/27/15 4.5 1.82 2.45
MNKD 150327C00005000 C 03/27/15 5.0 1.32 1.93
MNKD 150327C00005500 C 03/27/15 5.5 0.92 1.43
MNKD 150327C00006000 C 03/27/15 6.0 0.49 0.79
MNKD 150327C00006500 C 03/27/15 6.5 0.25 0.67
MNKD 150327C00007000 C 03/27/15 7.0 0.15 0.22
MNKD 150327C00007500 C 03/27/15 7.5 0.08 0.18
MNKD 150327C00008000 C 03/27/15 8.0 0.02 0.20
MNKD 150327C00008500 C 03/27/15 8.5 0.00 0.15
MNKD 150327C00009000 C 03/27/15 9.0 0.00 0.11
MNKD 150327C00009500 C 03/27/15 9.5 0.00 0.09
MNKD 150327C00010000 C 03/27/15 10.0 0.00 0.08
MNKD 150327C00010500 C 03/27/15 10.5 0.00 0.06
MNKD 150327C00011000 C 03/27/15 11.0 0.00 0.13
MNKD 150327C00011500 C 03/27/15 11.5 0.00 0.41
MNKD 150327C00012000 C 03/27/15 12.0 0.00 0.41
MNKD 150327C00012500 C 03/27/15 12.5 0.00 0.41
MNKD 150327C00013000 C 03/27/15 13.0 0.00 0.41
MNKD 150327C00013500 C 03/27/15 13.5 0.00 0.50
MNKD 150327C00014000 C 03/27/15 14.0 0.00 0.50
MNKD 150327P00000500 P 03/27/15 0.5 0.00 0.40
MNKD 150327P00001000 P 03/27/15 1.0 0.00 0.40
MNKD 150327P00001500 P 03/27/15 1.5 0.00 0.40
MNKD 150327P00002000 P 03/27/15 2.0 0.00 0.40
MNKD 150327P00002500 P 03/27/15 2.5 0.00 0.40
MNKD 150327P00003000 P 03/27/15 3.0 0.00 0.40
MNKD 150327P00003500 P 03/27/15 3.5 0.00 0.41
MNKD 150327P00004000 P 03/27/15 4.0 0.00 0.15
MNKD 150327P00004500 P 03/27/15 4.5 0.00 0.21
MNKD 150327P00005000 P 03/27/15 5.0 0.00 0.35
MNKD 150327P00005500 P 03/27/15 5.5 0.00 0.52
MNKD 150327P00006000 P 03/27/15 6.0 0.00 0.45
MNKD 150327P00006500 P 03/27/15 6.5 0.40 0.68
MNKD 150327P00007000 P 03/27/15 7.0 0.60 0.91
MNKD 150327P00007500 P 03/27/15 7.5 1.07 1.41
MNKD 150327P00008000 P 03/27/15 8.0 1.58 1.85
MNKD 150327P00008500 P 03/27/15 8.5 2.08 2.32
MNKD 150327P00009000 P 03/27/15 9.0 2.57 2.94
MNKD 150327P00009500 P 03/27/15 9.5 3.05 3.45
MNKD 150327P00010000 P 03/27/15 10.0 3.55 3.95
MNKD 150327P00010500 P 03/27/15 10.5 3.70 4.45
MNKD 150327P00011000 P 03/27/15 11.0 4.20 4.95
MNKD 150327P00011500 P 03/27/15 11.5 4.70 5.45
MNKD 150327P00012000 P 03/27/15 12.0 5.20 5.95
MNKD 150327P00012500 P 03/27/15 12.5 5.70 6.45
MNKD 150327P00013000 P 03/27/15 13.0 6.20 6.95
MNKD 150327P00013500 P 03/27/15 13.5 6.50 7.55
MNKD 150327P00014000 P 03/27/15 14.0 7.00 8.10
MNKD 150402C00000500 C 04/02/15 0.5 5.80 6.25
MNKD 150402C00001000 C 04/02/15 1.0 5.30 5.75
MNKD 150402C00001500 C 04/02/15 1.5 4.80 5.25
MNKD 150402C00002000 C 04/02/15 2.0 4.30 4.75
MNKD 150402C00002500 C 04/02/15 2.5 3.80 4.25
MNKD 150402C00003000 C 04/02/15 3.0 3.30 3.75
MNKD 150402C00003500 C 04/02/15 3.5 2.80 3.25
MNKD 150402C00004000 C 04/02/15 4.0 2.30 2.73
MNKD 150402C00004500 C 04/02/15 4.5 1.85 2.23
MNKD 150402C00005000 C 04/02/15 5.0 1.40 1.95
MNKD 150402C00005500 C 04/02/15 5.5 0.90 1.45
MNKD 150402C00006000 C 04/02/15 6.0 0.50 0.80
MNKD 150402C00006500 C 04/02/15 6.5 0.31 0.50
MNKD 150402C00007000 C 04/02/15 7.0 0.17 0.28
MNKD 150402C00007500 C 04/02/15 7.5 0.04 0.20
MNKD 150402C00008000 C 04/02/15 8.0 0.02 0.14
MNKD 150402C00008500 C 04/02/15 8.5 0.00 0.46
MNKD 150402C00009000 C 04/02/15 9.0 0.00 0.07
MNKD 150402C00009500 C 04/02/15 9.5 0.00 0.42
MNKD 150402C00010000 C 04/02/15 10.0 0.00 0.16
MNKD 150402C00010500 C 04/02/15 10.5 0.00 0.41
MNKD 150402C00011000 C 04/02/15 11.0 0.00 0.13
MNKD 150402C00011500 C 04/02/15 11.5 0.00 0.41
MNKD 150402C00012000 C 04/02/15 12.0 0.00 0.41
MNKD 150402C00012500 C 04/02/15 12.5 0.00 0.41
MNKD 150402C00013000 C 04/02/15 13.0 0.00 0.41
MNKD 150402C00013500 C 04/02/15 13.5 0.00 0.41
MNKD 150402C00014000 C 04/02/15 14.0 0.00 0.41
MNKD 150402C00015000 C 04/02/15 15.0 0.00 0.41
MNKD 150402P00000500 P 04/02/15 0.5 0.00 0.40
MNKD 150402P00001000 P 04/02/15 1.0 0.00 0.40
MNKD 150402P00001500 P 04/02/15 1.5 0.00 0.40
MNKD 150402P00002000 P 04/02/15 2.0 0.00 0.40
MNKD 150402P00002500 P 04/02/15 2.5 0.00 0.15
MNKD 150402P00003000 P 04/02/15 3.0 0.00 0.41
MNKD 150402P00003500 P 04/02/15 3.5 0.00 0.41
MNKD 150402P00004000 P 04/02/15 4.0 0.00 0.41
MNKD 150402P00004500 P 04/02/15 4.5 0.00 0.21
MNKD 150402P00005000 P 04/02/15 5.0 0.00 0.47
MNKD 150402P00005500 P 04/02/15 5.5 0.00 0.50
MNKD 150402P00006000 P 04/02/15 6.0 0.02 0.50
MNKD 150402P00006500 P 04/02/15 6.5 0.51 0.74
MNKD 150402P00007000 P 04/02/15 7.0 0.60 1.06
MNKD 150402P00007500 P 04/02/15 7.5 1.00 1.49
MNKD 150402P00008000 P 04/02/15 8.0 1.45 1.92
MNKD 150402P00008500 P 04/02/15 8.5 1.90 2.40
MNKD 150402P00009000 P 04/02/15 9.0 2.57 2.99
MNKD 150402P00009500 P 04/02/15 9.5 2.78 3.50
MNKD 150402P00010000 P 04/02/15 10.0 3.25 4.00
MNKD 150402P00010500 P 04/02/15 10.5 3.75 4.50
MNKD 150402P00011000 P 04/02/15 11.0 4.25 5.00
MNKD 150402P00011500 P 04/02/15 11.5 4.75 5.50
MNKD 150402P00012000 P 04/02/15 12.0 5.25 6.00
MNKD 150402P00012500 P 04/02/15 12.5 5.75 6.50
MNKD 150402P00013000 P 04/02/15 13.0 6.25 7.00
MNKD 150402P00013500 P 04/02/15 13.5 6.75 7.50
MNKD 150402P00014000 P 04/02/15 14.0 7.25 8.00
MNKD 150402P00015000 P 04/02/15 15.0 8.25 9.00
MNKD 150410C00000500 C 04/10/15 0.5 5.75 6.30
MNKD 150410C00001000 C 04/10/15 1.0 5.15 5.80
MNKD 150410C00001500 C 04/10/15 1.5 4.70 5.25
MNKD 150410C00002000 C 04/10/15 2.0 4.20 4.75
MNKD 150410C00002500 C 04/10/15 2.5 3.70 4.25
MNKD 150410C00003000 C 04/10/15 3.0 3.20 3.85
MNKD 150410C00003500 C 04/10/15 3.5 2.70 3.25
MNKD 150410C00004000 C 04/10/15 4.0 2.25 2.82
MNKD 150410C00004500 C 04/10/15 4.5 1.85 2.23
MNKD 150410C00005000 C 04/10/15 5.0 1.40 1.82
MNKD 150410C00005500 C 04/10/15 5.5 0.91 1.45
MNKD 150410C00006000 C 04/10/15 6.0 0.63 0.81
MNKD 150410C00006500 C 04/10/15 6.5 0.35 0.73
MNKD 150410C00007000 C 04/10/15 7.0 0.20 0.34
MNKD 150410C00007500 C 04/10/15 7.5 0.05 0.30
MNKD 150410C00008000 C 04/10/15 8.0 0.00 0.29
MNKD 150410C00008500 C 04/10/15 8.5 0.00 0.50
MNKD 150410C00009000 C 04/10/15 9.0 0.00 0.35
MNKD 150410C00009500 C 04/10/15 9.5 0.00 0.50
MNKD 150410C00010000 C 04/10/15 10.0 0.00 0.16
MNKD 150410C00010500 C 04/10/15 10.5 0.00 0.50
MNKD 150410C00011000 C 04/10/15 11.0 0.00 0.13
MNKD 150410C00011500 C 04/10/15 11.5 0.00 0.50
MNKD 150410C00012000 C 04/10/15 12.0 0.00 0.42
MNKD 150410C00012500 C 04/10/15 12.5 0.00 0.50
MNKD 150410C00013000 C 04/10/15 13.0 0.00 0.50
MNKD 150410C00013500 C 04/10/15 13.5 0.00 0.50
MNKD 150410P00000500 P 04/10/15 0.5 0.00 0.50
MNKD 150410P00001000 P 04/10/15 1.0 0.00 0.50
MNKD 150410P00001500 P 04/10/15 1.5 0.00 0.50
MNKD 150410P00002000 P 04/10/15 2.0 0.00 0.50
MNKD 150410P00002500 P 04/10/15 2.5 0.00 0.50
MNKD 150410P00003000 P 04/10/15 3.0 0.00 0.05
MNKD 150410P00003500 P 04/10/15 3.5 0.00 0.10
MNKD 150410P00004000 P 04/10/15 4.0 0.00 0.15
MNKD 150410P00004500 P 04/10/15 4.5 0.00 0.20
MNKD 150410P00005000 P 04/10/15 5.0 0.00 0.26
MNKD 150410P00005500 P 04/10/15 5.5 0.00 0.36
MNKD 150410P00006000 P 04/10/15 6.0 0.15 0.43
MNKD 150410P00006500 P 04/10/15 6.5 0.51 0.82
MNKD 150410P00007000 P 04/10/15 7.0 0.69 1.05
MNKD 150410P00007500 P 04/10/15 7.5 1.05 1.60
MNKD 150410P00008000 P 04/10/15 8.0 1.50 2.00
MNKD 150410P00008500 P 04/10/15 8.5 1.95 2.50
MNKD 150410P00009000 P 04/10/15 9.0 2.34 3.05
MNKD 150410P00009500 P 04/10/15 9.5 2.75 3.55
MNKD 150410P00010000 P 04/10/15 10.0 3.25 4.05
MNKD 150410P00010500 P 04/10/15 10.5 3.75 4.55
MNKD 150410P00011000 P 04/10/15 11.0 4.25 5.05
MNKD 150410P00011500 P 04/10/15 11.5 4.75 5.55
MNKD 150410P00012000 P 04/10/15 12.0 5.20 6.15
MNKD 150410P00012500 P 04/10/15 12.5 5.65 6.65
MNKD 150410P00013000 P 04/10/15 13.0 6.15 7.15
MNKD 150410P00013500 P 04/10/15 13.5 6.65 7.65
MNKD 150417C00001000 C 04/17/15 1.0 5.30 5.80
MNKD 150417C00002000 C 04/17/15 2.0 4.30 4.80
MNKD 150417C00003000 C 04/17/15 3.0 3.30 3.75
MNKD 150417C00004000 C 04/17/15 4.0 2.31 2.73
MNKD 150417C00005000 C 04/17/15 5.0 1.42 1.92
MNKD 150417C00006000 C 04/17/15 6.0 0.64 0.81
MNKD 150417C00007000 C 04/17/15 7.0 0.21 0.33
MNKD 150417C00008000 C 04/17/15 8.0 0.00 0.17
MNKD 150417C00009000 C 04/17/15 9.0 0.00 0.33
MNKD 150417C00010000 C 04/17/15 10.0 0.00 0.16
MNKD 150417C00011000 C 04/17/15 11.0 0.00 0.13
MNKD 150417C00012000 C 04/17/15 12.0 0.00 0.41
MNKD 150417C00013000 C 04/17/15 13.0 0.00 0.41
MNKD 150417C00014000 C 04/17/15 14.0 0.00 0.41
MNKD 150417P00001000 P 04/17/15 1.0 0.00 0.05
MNKD 150417P00002000 P 04/17/15 2.0 0.00 0.10
MNKD 150417P00003000 P 04/17/15 3.0 0.00 0.15
MNKD 150417P00004000 P 04/17/15 4.0 0.00 0.25
MNKD 150417P00005000 P 04/17/15 5.0 0.00 0.32
MNKD 150417P00006000 P 04/17/15 6.0 0.18 0.49
MNKD 150417P00007000 P 04/17/15 7.0 0.75 1.12
MNKD 150417P00008000 P 04/17/15 8.0 1.59 2.05
MNKD 150417P00009000 P 04/17/15 9.0 2.44 3.10
MNKD 150417P00010000 P 04/17/15 10.0 3.40 4.10
MNKD 150417P00011000 P 04/17/15 11.0 4.35 5.10
MNKD 150417P00012000 P 04/17/15 12.0 5.35 6.10
MNKD 150417P00013000 P 04/17/15 13.0 6.35 6.95
MNKD 150417P00014000 P 04/17/15 14.0 7.35 7.95
MNKD 150515C00001000 C 05/15/15 1.0 5.20 5.80
MNKD 150515C00001500 C 05/15/15 1.5 4.70 5.30
MNKD 150515C00002000 C 05/15/15 2.0 4.30 4.80
MNKD 150515C00002500 C 05/15/15 2.5 3.75 4.30
MNKD 150515C00003000 C 05/15/15 3.0 3.25 3.80
MNKD 150515C00003500 C 05/15/15 3.5 2.98 3.05
MNKD 150515C00004000 C 05/15/15 4.0 2.47 2.72
MNKD 150515C00004500 C 05/15/15 4.5 1.92 2.30
MNKD 150515C00005000 C 05/15/15 5.0 1.48 1.63
MNKD 150515C00005500 C 05/15/15 5.5 1.00 1.38
MNKD 150515C00006000 C 05/15/15 6.0 0.80 0.88
MNKD 150515C00007000 C 05/15/15 7.0 0.37 0.42
MNKD 150515C00008000 C 05/15/15 8.0 0.18 0.25
MNKD 150515C00009000 C 05/15/15 9.0 0.10 0.15
MNKD 150515C00010000 C 05/15/15 10.0 0.07 0.08
MNKD 150515C00011000 C 05/15/15 11.0 0.04 0.05
MNKD 150515C00012000 C 05/15/15 12.0 0.02 0.03
MNKD 150515C00013000 C 05/15/15 13.0 0.00 0.03
MNKD 150515C00014000 C 05/15/15 14.0 0.00 0.02
MNKD 150515P00001000 P 05/15/15 1.0 0.00 0.55
MNKD 150515P00001500 P 05/15/15 1.5 0.00 0.50
MNKD 150515P00002000 P 05/15/15 2.0 0.00 0.50
MNKD 150515P00002500 P 05/15/15 2.5 0.00 0.05
MNKD 150515P00003000 P 05/15/15 3.0 0.00 0.06
MNKD 150515P00003500 P 05/15/15 3.5 0.00 0.08
MNKD 150515P00004000 P 05/15/15 4.0 0.00 0.10
MNKD 150515P00004500 P 05/15/15 4.5 0.13 0.16
MNKD 150515P00005000 P 05/15/15 5.0 0.25 0.32
MNKD 150515P00005500 P 05/15/15 5.5 0.35 0.48
MNKD 150515P00006000 P 05/15/15 6.0 0.64 0.74
MNKD 150515P00007000 P 05/15/15 7.0 1.27 1.43
MNKD 150515P00008000 P 05/15/15 8.0 1.92 2.25
MNKD 150515P00009000 P 05/15/15 9.0 2.80 3.25
MNKD 150515P00010000 P 05/15/15 10.0 3.80 4.15
MNKD 150515P00011000 P 05/15/15 11.0 4.70 5.10
MNKD 150515P00012000 P 05/15/15 12.0 5.80 6.10
MNKD 150515P00013000 P 05/15/15 13.0 6.40 7.10
MNKD 150515P00014000 P 05/15/15 14.0 7.30 8.10
MNKD 150821C00001000 C 08/21/15 1.0 5.15 5.80
MNKD 150821C00002000 C 08/21/15 2.0 4.35 4.70
MNKD 150821C00003000 C 08/21/15 3.0 3.30 3.80
MNKD 150821C00004000 C 08/21/15 4.0 2.32 2.80
MNKD 150821C00005000 C 08/21/15 5.0 1.62 1.80
MNKD 150821C00006000 C 08/21/15 6.0 1.05 1.10
MNKD 150821C00007000 C 08/21/15 7.0 0.62 0.70
MNKD 150821C00008000 C 08/21/15 8.0 0.40 0.52
MNKD 150821C00009000 C 08/21/15 9.0 0.12 0.35
MNKD 150821C00010000 C 08/21/15 10.0 0.18 0.25
MNKD 150821C00011000 C 08/21/15 11.0 0.12 0.27
MNKD 150821C00012000 C 08/21/15 12.0 0.08 0.20
MNKD 150821C00013000 C 08/21/15 13.0 0.05 0.15
MNKD 150821C00014000 C 08/21/15 14.0 0.00 0.50
MNKD 150821P00001000 P 08/21/15 1.0 0.00 0.50
MNKD 150821P00002000 P 08/21/15 2.0 0.00 0.35
MNKD 150821P00003000 P 08/21/15 3.0 0.00 0.50
MNKD 150821P00004000 P 08/21/15 4.0 0.20 0.33
MNKD 150821P00005000 P 08/21/15 5.0 0.62 0.69
MNKD 150821P00006000 P 08/21/15 6.0 1.13 1.20
MNKD 150821P00007000 P 08/21/15 7.0 1.79 1.90
MNKD 150821P00008000 P 08/21/15 8.0 2.30 2.95
MNKD 150821P00009000 P 08/21/15 9.0 3.10 3.80
MNKD 150821P00010000 P 08/21/15 10.0 4.35 4.55
MNKD 150821P00011000 P 08/21/15 11.0 5.00 5.50
MNKD 150821P00012000 P 08/21/15 12.0 5.85 6.65
MNKD 150821P00013000 P 08/21/15 13.0 6.80 7.65
MNKD 150821P00014000 P 08/21/15 14.0 7.75 8.60
MNKD 160115C00000500 C 01/15/16 0.5 5.15 6.30
MNKD 160115C00001000 C 01/15/16 1.0 4.85 5.80
MNKD 160115C00001500 C 01/15/16 1.5 4.35 5.30
MNKD 160115C00002000 C 01/15/16 2.0 4.45 4.60
MNKD 160115C00002500 C 01/15/16 2.5 3.90 4.10
MNKD 160115C00003000 C 01/15/16 3.0 3.45 3.65
MNKD 160115C00003500 C 01/15/16 3.5 2.95 3.30
MNKD 160115C00004000 C 01/15/16 4.0 2.48 2.80
MNKD 160115C00004500 C 01/15/16 4.5 2.10 2.20
MNKD 160115C00005000 C 01/15/16 5.0 1.84 1.90
MNKD 160115C00005500 C 01/15/16 5.5 1.60 1.66
MNKD 160115C00007000 C 01/15/16 7.0 1.04 1.08
MNKD 160115C00010000 C 01/15/16 10.0 0.46 0.48
MNKD 160115C00012000 C 01/15/16 12.0 0.25 0.30
MNKD 160115C00015000 C 01/15/16 15.0 0.10 0.27
MNKD 160115C00017000 C 01/15/16 17.0 0.13 0.14
MNKD 160115C00020000 C 01/15/16 20.0 0.06 0.16
MNKD 160115P00000500 P 01/15/16 0.5 0.00 0.20
MNKD 160115P00001000 P 01/15/16 1.0 0.00 0.99
MNKD 160115P00001500 P 01/15/16 1.5 0.00 1.00
MNKD 160115P00002000 P 01/15/16 2.0 0.00 0.25
MNKD 160115P00002500 P 01/15/16 2.5 0.05 0.21
MNKD 160115P00003000 P 01/15/16 3.0 0.30 0.35
MNKD 160115P00003500 P 01/15/16 3.5 0.42 0.50
MNKD 160115P00004000 P 01/15/16 4.0 0.65 0.71
MNKD 160115P00004500 P 01/15/16 4.5 0.86 0.96
MNKD 160115P00005000 P 01/15/16 5.0 1.13 1.17
MNKD 160115P00005500 P 01/15/16 5.5 1.40 1.51
MNKD 160115P00007000 P 01/15/16 7.0 2.52 2.58
MNKD 160115P00010000 P 01/15/16 10.0 4.90 5.10
MNKD 160115P00012000 P 01/15/16 12.0 6.75 6.95
MNKD 160115P00015000 P 01/15/16 15.0 9.60 9.80
MNKD 160115P00017000 P 01/15/16 17.0 11.55 11.75
MNKD 160115P00020000 P 01/15/16 20.0 14.45 14.75
MNKD 170120C00002000 C 01/20/17 2.0 3.85 4.80
MNKD 170120C00002500 C 01/20/17 2.5 3.40 4.15
MNKD 170120C00003000 C 01/20/17 3.0 3.50 3.60
MNKD 170120C00005000 C 01/20/17 5.0 2.50 2.55
MNKD 170120C00007000 C 01/20/17 7.0 1.90 1.94
MNKD 170120C00010000 C 01/20/17 10.0 1.31 1.45
MNKD 170120C00012000 C 01/20/17 12.0 1.02 1.49
MNKD 170120C00015000 C 01/20/17 15.0 0.60 0.90
MNKD 170120P00002000 P 01/20/17 2.0 0.00 1.01
MNKD 170120P00002500 P 01/20/17 2.5 0.10 0.65
MNKD 170120P00003000 P 01/20/17 3.0 0.70 0.85
MNKD 170120P00005000 P 01/20/17 5.0 1.97 2.05
MNKD 170120P00007000 P 01/20/17 7.0 3.05 3.55
MNKD 170120P00010000 P 01/20/17 10.0 4.90 6.55
MNKD 170120P00012000 P 01/20/17 12.0 6.45 8.45
MNKD 170120P00015000 P 01/20/17 15.0 9.30 11.10

OPRA data is delayed 15 minutes.