Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mannkind Corporation (MNKD)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 180525C00000500 C May 25, 2018 0.5 0.47 2.41
MNKD 180525C00001000 C May 25, 2018 1.0 0.02 1.89
MNKD 180525C00001500 C May 25, 2018 1.5 0.00 1.38
MNKD 180525C00002000 C May 25, 2018 2.0 0.02 0.06
MNKD 180525C00002500 C May 25, 2018 2.5 0.00 0.02
MNKD 180525C00003000 C May 25, 2018 3.0 0.00 0.02
MNKD 180525C00003500 C May 25, 2018 3.5 0.00 0.02
MNKD 180525C00004000 C May 25, 2018 4.0 0.00 0.04
MNKD 180525C00004500 C May 25, 2018 4.5 0.00 0.02
MNKD 180525P00000500 P May 25, 2018 0.5 0.00 0.11
MNKD 180525P00001000 P May 25, 2018 1.0 0.00 0.30
MNKD 180525P00001500 P May 25, 2018 1.5 0.00 0.03
MNKD 180525P00002000 P May 25, 2018 2.0 0.07 0.13
MNKD 180525P00002500 P May 25, 2018 2.5 0.50 1.51
MNKD 180525P00003000 P May 25, 2018 3.0 0.09 2.03
MNKD 180525P00003500 P May 25, 2018 3.5 0.62 2.50
MNKD 180525P00004000 P May 25, 2018 4.0 2.01 2.97
MNKD 180525P00004500 P May 25, 2018 4.5 2.50 3.35
MNKD 180601C00000500 C Jun 01, 2018 0.5 1.35 2.41
MNKD 180601C00001000 C Jun 01, 2018 1.0 0.72 1.11
MNKD 180601C00001500 C Jun 01, 2018 1.5 0.00 1.41
MNKD 180601C00002000 C Jun 01, 2018 2.0 0.05 0.11
MNKD 180601C00002500 C Jun 01, 2018 2.5 0.00 0.04
MNKD 180601C00003000 C Jun 01, 2018 3.0 0.00 0.03
MNKD 180601C00003500 C Jun 01, 2018 3.5 0.00 0.27
MNKD 180601P00000500 P Jun 01, 2018 0.5 0.00 0.30
MNKD 180601P00001000 P Jun 01, 2018 1.0 0.00 0.29
MNKD 180601P00001500 P Jun 01, 2018 1.5 0.00 0.31
MNKD 180601P00002000 P Jun 01, 2018 2.0 0.11 0.17
MNKD 180601P00002500 P Jun 01, 2018 2.5 0.00 1.54
MNKD 180601P00003000 P Jun 01, 2018 3.0 0.96 1.24
MNKD 180601P00003500 P Jun 01, 2018 3.5 1.35 1.73
MNKD 180608C00000500 C Jun 08, 2018 0.5 1.23 2.41
MNKD 180608C00001000 C Jun 08, 2018 1.0 0.00 1.13
MNKD 180608C00001500 C Jun 08, 2018 1.5 0.37 1.38
MNKD 180608C00002000 C Jun 08, 2018 2.0 0.10 0.16
MNKD 180608C00002500 C Jun 08, 2018 2.5 0.00 0.14
MNKD 180608C00003000 C Jun 08, 2018 3.0 0.00 0.23
MNKD 180608C00003500 C Jun 08, 2018 3.5 0.00 0.14
MNKD 180608P00000500 P Jun 08, 2018 0.5 0.00 0.16
MNKD 180608P00001000 P Jun 08, 2018 1.0 0.00 0.29
MNKD 180608P00001500 P Jun 08, 2018 1.5 0.00 0.05
MNKD 180608P00002000 P Jun 08, 2018 2.0 0.04 0.35
MNKD 180608P00002500 P Jun 08, 2018 2.5 0.53 0.70
MNKD 180608P00003000 P Jun 08, 2018 3.0 0.90 2.04
MNKD 180608P00003500 P Jun 08, 2018 3.5 1.31 1.73
MNKD 180615C00000500 C Jun 15, 2018 0.5 1.35 2.65
MNKD 180615C00001000 C Jun 15, 2018 1.0 0.00 2.15
MNKD 180615C00001500 C Jun 15, 2018 1.5 0.00 0.50
MNKD 180615C00002000 C Jun 15, 2018 2.0 0.11 0.17
MNKD 180615C00002500 C Jun 15, 2018 2.5 0.02 0.08
MNKD 180615C00003000 C Jun 15, 2018 3.0 0.00 0.04
MNKD 180615C00003500 C Jun 15, 2018 3.5 0.00 0.11
MNKD 180615C00004000 C Jun 15, 2018 4.0 0.00 0.03
MNKD 180615P00000500 P Jun 15, 2018 0.5 0.00 0.29
MNKD 180615P00001000 P Jun 15, 2018 1.0 0.00 0.13
MNKD 180615P00001500 P Jun 15, 2018 1.5 0.02 0.05
MNKD 180615P00002000 P Jun 15, 2018 2.0 0.07 0.28
MNKD 180615P00002500 P Jun 15, 2018 2.5 0.33 0.92
MNKD 180615P00003000 P Jun 15, 2018 3.0 0.00 2.31
MNKD 180615P00003500 P Jun 15, 2018 3.5 1.29 1.62
MNKD 180615P00004000 P Jun 15, 2018 4.0 1.98 3.20
MNKD 180622C00000500 C Jun 22, 2018 0.5 1.23 1.66
MNKD 180622C00001000 C Jun 22, 2018 1.0 0.61 2.15
MNKD 180622C00001500 C Jun 22, 2018 1.5 0.27 0.78
MNKD 180622C00002000 C Jun 22, 2018 2.0 0.13 0.24
MNKD 180622C00002500 C Jun 22, 2018 2.5 0.00 0.11
MNKD 180622C00003000 C Jun 22, 2018 3.0 0.00 0.05
MNKD 180622C00003500 C Jun 22, 2018 3.5 0.00 0.07
MNKD 180622P00000500 P Jun 22, 2018 0.5 0.00 0.27
MNKD 180622P00001000 P Jun 22, 2018 1.0 0.00 0.09
MNKD 180622P00001500 P Jun 22, 2018 1.5 0.00 0.10
MNKD 180622P00002000 P Jun 22, 2018 2.0 0.15 0.33
MNKD 180622P00002500 P Jun 22, 2018 2.5 0.47 0.95
MNKD 180622P00003000 P Jun 22, 2018 3.0 0.00 2.33
MNKD 180622P00003500 P Jun 22, 2018 3.5 0.41 1.68
MNKD 180629C00000500 C Jun 29, 2018 0.5 1.16 4.40
MNKD 180629C00001000 C Jun 29, 2018 1.0 0.00 4.40
MNKD 180629C00001500 C Jun 29, 2018 1.5 0.19 0.70
MNKD 180629C00002000 C Jun 29, 2018 2.0 0.15 0.27
MNKD 180629C00002500 C Jun 29, 2018 2.5 0.00 0.14
MNKD 180629C00003000 C Jun 29, 2018 3.0 0.00 0.07
MNKD 180629C00003500 C Jun 29, 2018 3.5 0.00 0.04
MNKD 180629P00000500 P Jun 29, 2018 0.5 0.00 0.31
MNKD 180629P00001000 P Jun 29, 2018 1.0 0.00 0.10
MNKD 180629P00001500 P Jun 29, 2018 1.5 0.00 0.12
MNKD 180629P00002000 P Jun 29, 2018 2.0 0.15 0.37
MNKD 180629P00002500 P Jun 29, 2018 2.5 0.37 0.75
MNKD 180629P00003000 P Jun 29, 2018 3.0 0.81 1.25
MNKD 180629P00003500 P Jun 29, 2018 3.5 1.24 1.76
MNKD 180720C00000500 C Jul 20, 2018 0.5 0.90 2.00
MNKD 180720C00001000 C Jul 20, 2018 1.0 0.70 2.15
MNKD 180720C00001500 C Jul 20, 2018 1.5 0.24 0.84
MNKD 180720C00002000 C Jul 20, 2018 2.0 0.08 0.32
MNKD 180720C00002500 C Jul 20, 2018 2.5 0.02 0.14
MNKD 180720C00003000 C Jul 20, 2018 3.0 0.00 0.11
MNKD 180720C00003500 C Jul 20, 2018 3.5 0.00 0.36
MNKD 180720P00000500 P Jul 20, 2018 0.5 0.00 0.31
MNKD 180720P00001000 P Jul 20, 2018 1.0 0.01 0.22
MNKD 180720P00001500 P Jul 20, 2018 1.5 0.00 0.44
MNKD 180720P00002000 P Jul 20, 2018 2.0 0.08 0.54
MNKD 180720P00002500 P Jul 20, 2018 2.5 0.46 1.06
MNKD 180720P00003000 P Jul 20, 2018 3.0 0.89 1.50
MNKD 180720P00003500 P Jul 20, 2018 3.5 1.37 1.94
MNKD 180817C00000500 C Aug 17, 2018 0.5 1.00 2.65
MNKD 180817C00001000 C Aug 17, 2018 1.0 0.00 2.15
MNKD 180817C00001500 C Aug 17, 2018 1.5 0.29 0.90
MNKD 180817C00002000 C Aug 17, 2018 2.0 0.05 0.35
MNKD 180817C00002500 C Aug 17, 2018 2.5 0.04 0.25
MNKD 180817C00003000 C Aug 17, 2018 3.0 0.10 0.17
MNKD 180817C00003500 C Aug 17, 2018 3.5 0.00 0.13
MNKD 180817C00004000 C Aug 17, 2018 4.0 0.05 0.09
MNKD 180817C00004500 C Aug 17, 2018 4.5 0.00 0.08
MNKD 180817C00005000 C Aug 17, 2018 5.0 0.01 0.06
MNKD 180817C00005500 C Aug 17, 2018 5.5 0.01 0.32
MNKD 180817C00006000 C Aug 17, 2018 6.0 0.01 0.05
MNKD 180817P00000500 P Aug 17, 2018 0.5 0.00 0.11
MNKD 180817P00001000 P Aug 17, 2018 1.0 0.00 0.12
MNKD 180817P00001500 P Aug 17, 2018 1.5 0.11 0.25
MNKD 180817P00002000 P Aug 17, 2018 2.0 0.25 0.51
MNKD 180817P00002500 P Aug 17, 2018 2.5 0.54 0.87
MNKD 180817P00003000 P Aug 17, 2018 3.0 1.03 1.29
MNKD 180817P00003500 P Aug 17, 2018 3.5 1.40 1.74
MNKD 180817P00004000 P Aug 17, 2018 4.0 1.87 2.47
MNKD 180817P00004500 P Aug 17, 2018 4.5 1.47 2.73
MNKD 180817P00005000 P Aug 17, 2018 5.0 3.05 3.20
MNKD 180817P00005500 P Aug 17, 2018 5.5 3.55 4.70
MNKD 180817P00006000 P Aug 17, 2018 6.0 2.95 5.20
MNKD 181116C00000500 C Nov 16, 2018 0.5 0.97 2.89
MNKD 181116C00001000 C Nov 16, 2018 1.0 0.60 2.43
MNKD 181116C00001500 C Nov 16, 2018 1.5 0.42 1.04
MNKD 181116C00002000 C Nov 16, 2018 2.0 0.23 0.82
MNKD 181116C00002500 C Nov 16, 2018 2.5 0.10 0.68
MNKD 181116C00003000 C Nov 16, 2018 3.0 0.15 0.35
MNKD 181116C00003500 C Nov 16, 2018 3.5 0.02 0.30
MNKD 181116C00004000 C Nov 16, 2018 4.0 0.02 0.20
MNKD 181116C00004500 C Nov 16, 2018 4.5 0.01 0.45
MNKD 181116C00005000 C Nov 16, 2018 5.0 0.01 0.42
MNKD 181116P00000500 P Nov 16, 2018 0.5 0.00 0.34
MNKD 181116P00001000 P Nov 16, 2018 1.0 0.00 0.23
MNKD 181116P00001500 P Nov 16, 2018 1.5 0.26 0.54
MNKD 181116P00002000 P Nov 16, 2018 2.0 0.37 0.98
MNKD 181116P00002500 P Nov 16, 2018 2.5 0.75 1.32
MNKD 181116P00003000 P Nov 16, 2018 3.0 1.13 1.74
MNKD 181116P00003500 P Nov 16, 2018 3.5 1.55 2.18
MNKD 181116P00004000 P Nov 16, 2018 4.0 2.02 2.38
MNKD 181116P00004500 P Nov 16, 2018 4.5 2.30 2.84
MNKD 181116P00005000 P Nov 16, 2018 5.0 2.77 3.30
MNKD 190118C00000500 C Jan 18, 2019 0.5 1.16 1.73
MNKD 190118C00001000 C Jan 18, 2019 1.0 1.01 1.09
MNKD 190118C00001500 C Jan 18, 2019 1.5 0.50 0.82
MNKD 190118C00002000 C Jan 18, 2019 2.0 0.30 0.63
MNKD 190118C00002500 C Jan 18, 2019 2.5 0.18 0.51
MNKD 190118C00003000 C Jan 18, 2019 3.0 0.25 0.37
MNKD 190118C00003500 C Jan 18, 2019 3.5 0.00 0.61
MNKD 190118C00004000 C Jan 18, 2019 4.0 0.20 0.32
MNKD 190118C00004500 C Jan 18, 2019 4.5 0.11 0.27
MNKD 190118C00005000 C Jan 18, 2019 5.0 0.14 0.20
MNKD 190118C00005500 C Jan 18, 2019 5.5 0.00 0.20
MNKD 190118C00007000 C Jan 18, 2019 7.0 0.00 0.40
MNKD 190118C00010000 C Jan 18, 2019 10.0 0.00 0.10
MNKD 190118C00012000 C Jan 18, 2019 12.0 0.00 0.10
MNKD 190118P00000500 P Jan 18, 2019 0.5 0.00 0.10
MNKD 190118P00001000 P Jan 18, 2019 1.0 0.02 0.22
MNKD 190118P00001500 P Jan 18, 2019 1.5 0.40 0.51
MNKD 190118P00002000 P Jan 18, 2019 2.0 0.63 0.80
MNKD 190118P00002500 P Jan 18, 2019 2.5 1.10 1.42
MNKD 190118P00003000 P Jan 18, 2019 3.0 1.22 1.84
MNKD 190118P00003500 P Jan 18, 2019 3.5 1.64 2.27
MNKD 190118P00004000 P Jan 18, 2019 4.0 2.05 2.49
MNKD 190118P00004500 P Jan 18, 2019 4.5 2.36 2.94
MNKD 190118P00005000 P Jan 18, 2019 5.0 3.30 3.40
MNKD 190118P00005500 P Jan 18, 2019 5.5 3.40 3.90
MNKD 190118P00007000 P Jan 18, 2019 7.0 4.75 5.60
MNKD 190118P00010000 P Jan 18, 2019 10.0 7.55 8.25
MNKD 190118P00012000 P Jan 18, 2019 12.0 8.35 10.20
MNKD 200117C00000500 C Jan 17, 2020 0.5 0.45 2.50
MNKD 200117C00001000 C Jan 17, 2020 1.0 0.07 1.38
MNKD 200117C00001500 C Jan 17, 2020 1.5 0.06 1.29
MNKD 200117C00002000 C Jan 17, 2020 2.0 0.77 1.32
MNKD 200117C00002500 C Jan 17, 2020 2.5 0.70 0.91
MNKD 200117C00003000 C Jan 17, 2020 3.0 0.65 1.14
MNKD 200117C00003500 C Jan 17, 2020 3.5 0.04 0.77
MNKD 200117C00004000 C Jan 17, 2020 4.0 0.46 4.20
MNKD 200117C00004500 C Jan 17, 2020 4.5 0.23 0.77
MNKD 200117C00005000 C Jan 17, 2020 5.0 0.50 0.64
MNKD 200117C00005500 C Jan 17, 2020 5.5 0.00 0.53
MNKD 200117C00007000 C Jan 17, 2020 7.0 0.11 0.48
MNKD 200117C00010000 C Jan 17, 2020 10.0 0.00 0.32
MNKD 200117P00000500 P Jan 17, 2020 0.5 0.00 0.27
MNKD 200117P00001000 P Jan 17, 2020 1.0 0.00 0.50
MNKD 200117P00001500 P Jan 17, 2020 1.5 0.00 0.84
MNKD 200117P00002000 P Jan 17, 2020 2.0 0.00 1.21
MNKD 200117P00002500 P Jan 17, 2020 2.5 1.41 1.60
MNKD 200117P00003000 P Jan 17, 2020 3.0 0.52 4.90
MNKD 200117P00003500 P Jan 17, 2020 3.5 0.07 2.43
MNKD 200117P00004000 P Jan 17, 2020 4.0 0.81 5.15
MNKD 200117P00004500 P Jan 17, 2020 4.5 1.30 5.60
MNKD 200117P00005000 P Jan 17, 2020 5.0 0.50 3.75
MNKD 200117P00005500 P Jan 17, 2020 5.5 1.02 4.25
MNKD 200117P00007000 P Jan 17, 2020 7.0 2.51 5.60
MNKD 200117P00010000 P Jan 17, 2020 10.0 8.20 8.50
OPRA data is delayed 15 minutes.