Mannkind Corporation (MNKD)
| As of May 21 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| MNKD 130622C00000500 |
C |
06/22/13 |
0.5 |
4.75 |
5.00 |
| MNKD 130622C00001000 |
C |
06/22/13 |
1.0 |
4.20 |
4.50 |
| MNKD 130622C00001500 |
C |
06/22/13 |
1.5 |
3.70 |
4.00 |
| MNKD 130622C00002000 |
C |
06/22/13 |
2.0 |
3.30 |
3.40 |
| MNKD 130622C00002500 |
C |
06/22/13 |
2.5 |
2.83 |
2.88 |
| MNKD 130622C00003000 |
C |
06/22/13 |
3.0 |
2.22 |
2.41 |
| MNKD 130622C00003500 |
C |
06/22/13 |
3.5 |
1.83 |
1.88 |
| MNKD 130622C00004000 |
C |
06/22/13 |
4.0 |
1.34 |
1.38 |
| MNKD 130622C00004500 |
C |
06/22/13 |
4.5 |
0.89 |
0.93 |
| MNKD 130622C00005000 |
C |
06/22/13 |
5.0 |
0.56 |
0.59 |
| MNKD 130622C00005500 |
C |
06/22/13 |
5.5 |
0.35 |
0.37 |
| MNKD 130622C00006000 |
C |
06/22/13 |
6.0 |
0.20 |
0.22 |
| MNKD 130622C00007000 |
C |
06/22/13 |
7.0 |
0.08 |
0.10 |
| MNKD 130622C00008000 |
C |
06/22/13 |
8.0 |
0.02 |
0.04 |
| MNKD 130622P00000500 |
P |
06/22/13 |
0.5 |
0.00 |
0.10 |
| MNKD 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.10 |
| MNKD 130622P00001500 |
P |
06/22/13 |
1.5 |
0.00 |
0.10 |
| MNKD 130622P00002000 |
P |
06/22/13 |
2.0 |
0.00 |
0.01 |
| MNKD 130622P00002500 |
P |
06/22/13 |
2.5 |
0.00 |
0.02 |
| MNKD 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.01 |
| MNKD 130622P00003500 |
P |
06/22/13 |
3.5 |
0.00 |
0.01 |
| MNKD 130622P00004000 |
P |
06/22/13 |
4.0 |
0.02 |
0.04 |
| MNKD 130622P00004500 |
P |
06/22/13 |
4.5 |
0.10 |
0.12 |
| MNKD 130622P00005000 |
P |
06/22/13 |
5.0 |
0.28 |
0.29 |
| MNKD 130622P00005500 |
P |
06/22/13 |
5.5 |
0.57 |
0.59 |
| MNKD 130622P00006000 |
P |
06/22/13 |
6.0 |
0.93 |
0.95 |
| MNKD 130622P00007000 |
P |
06/22/13 |
7.0 |
1.76 |
1.85 |
| MNKD 130622P00008000 |
P |
06/22/13 |
8.0 |
2.73 |
2.77 |
| MNKD 130720C00001000 |
C |
07/20/13 |
1.0 |
4.20 |
4.50 |
| MNKD 130720C00002000 |
C |
07/20/13 |
2.0 |
3.30 |
3.40 |
| MNKD 130720C00003000 |
C |
07/20/13 |
3.0 |
2.26 |
2.56 |
| MNKD 130720C00004000 |
C |
07/20/13 |
4.0 |
1.41 |
1.46 |
| MNKD 130720C00005000 |
C |
07/20/13 |
5.0 |
0.80 |
0.82 |
| MNKD 130720C00006000 |
C |
07/20/13 |
6.0 |
0.42 |
0.44 |
| MNKD 130720C00007000 |
C |
07/20/13 |
7.0 |
0.24 |
0.27 |
| MNKD 130720C00008000 |
C |
07/20/13 |
8.0 |
0.12 |
0.19 |
| MNKD 130720C00009000 |
C |
07/20/13 |
9.0 |
0.06 |
0.14 |
| MNKD 130720C00010000 |
C |
07/20/13 |
10.0 |
0.00 |
0.25 |
| MNKD 130720P00001000 |
P |
07/20/13 |
1.0 |
0.00 |
0.15 |
| MNKD 130720P00002000 |
P |
07/20/13 |
2.0 |
0.00 |
0.12 |
| MNKD 130720P00003000 |
P |
07/20/13 |
3.0 |
0.00 |
0.19 |
| MNKD 130720P00004000 |
P |
07/20/13 |
4.0 |
0.16 |
0.19 |
| MNKD 130720P00005000 |
P |
07/20/13 |
5.0 |
0.55 |
0.58 |
| MNKD 130720P00006000 |
P |
07/20/13 |
6.0 |
1.20 |
1.24 |
| MNKD 130720P00007000 |
P |
07/20/13 |
7.0 |
2.01 |
2.06 |
| MNKD 130720P00008000 |
P |
07/20/13 |
8.0 |
2.91 |
2.97 |
| MNKD 130720P00009000 |
P |
07/20/13 |
9.0 |
3.75 |
3.95 |
| MNKD 130720P00010000 |
P |
07/20/13 |
10.0 |
4.65 |
5.00 |
| MNKD 130817C00000500 |
C |
08/17/13 |
0.5 |
4.70 |
5.00 |
| MNKD 130817C00001000 |
C |
08/17/13 |
1.0 |
4.20 |
4.50 |
| MNKD 130817C00001500 |
C |
08/17/13 |
1.5 |
3.70 |
4.00 |
| MNKD 130817C00002000 |
C |
08/17/13 |
2.0 |
3.20 |
3.50 |
| MNKD 130817C00002500 |
C |
08/17/13 |
2.5 |
2.81 |
2.90 |
| MNKD 130817C00003000 |
C |
08/17/13 |
3.0 |
2.38 |
2.43 |
| MNKD 130817C00003500 |
C |
08/17/13 |
3.5 |
1.96 |
1.99 |
| MNKD 130817C00004000 |
C |
08/17/13 |
4.0 |
1.58 |
1.66 |
| MNKD 130817C00004500 |
C |
08/17/13 |
4.5 |
1.27 |
1.35 |
| MNKD 130817C00005000 |
C |
08/17/13 |
5.0 |
1.01 |
1.09 |
| MNKD 130817C00005500 |
C |
08/17/13 |
5.5 |
0.82 |
0.85 |
| MNKD 130817C00006000 |
C |
08/17/13 |
6.0 |
0.68 |
0.73 |
| MNKD 130817C00007000 |
C |
08/17/13 |
7.0 |
0.44 |
0.47 |
| MNKD 130817C00008000 |
C |
08/17/13 |
8.0 |
0.30 |
0.34 |
| MNKD 130817C00009000 |
C |
08/17/13 |
9.0 |
0.21 |
0.26 |
| MNKD 130817P00000500 |
P |
08/17/13 |
0.5 |
0.00 |
0.21 |
| MNKD 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.12 |
| MNKD 130817P00001500 |
P |
08/17/13 |
1.5 |
0.00 |
0.12 |
| MNKD 130817P00002000 |
P |
08/17/13 |
2.0 |
0.01 |
0.10 |
| MNKD 130817P00002500 |
P |
08/17/13 |
2.5 |
0.07 |
0.19 |
| MNKD 130817P00003000 |
P |
08/17/13 |
3.0 |
0.08 |
0.25 |
| MNKD 130817P00003500 |
P |
08/17/13 |
3.5 |
0.22 |
0.33 |
| MNKD 130817P00004000 |
P |
08/17/13 |
4.0 |
0.38 |
0.45 |
| MNKD 130817P00004500 |
P |
08/17/13 |
4.5 |
0.60 |
0.65 |
| MNKD 130817P00005000 |
P |
08/17/13 |
5.0 |
0.86 |
0.93 |
| MNKD 130817P00005500 |
P |
08/17/13 |
5.5 |
1.16 |
1.21 |
| MNKD 130817P00006000 |
P |
08/17/13 |
6.0 |
1.51 |
1.56 |
| MNKD 130817P00007000 |
P |
08/17/13 |
7.0 |
2.29 |
2.34 |
| MNKD 130817P00008000 |
P |
08/17/13 |
8.0 |
3.15 |
3.20 |
| MNKD 130817P00009000 |
P |
08/17/13 |
9.0 |
3.95 |
4.25 |
| MNKD 131019C00000500 |
C |
10/19/13 |
0.5 |
4.70 |
5.10 |
| MNKD 131019C00001000 |
C |
10/19/13 |
1.0 |
4.20 |
4.60 |
| MNKD 131019C00001500 |
C |
10/19/13 |
1.5 |
3.70 |
4.05 |
| MNKD 131019C00002000 |
C |
10/19/13 |
2.0 |
3.25 |
3.45 |
| MNKD 131019C00002500 |
C |
10/19/13 |
2.5 |
2.81 |
2.92 |
| MNKD 131019C00003000 |
C |
10/19/13 |
3.0 |
2.41 |
2.53 |
| MNKD 131019C00003500 |
C |
10/19/13 |
3.5 |
2.06 |
2.18 |
| MNKD 131019C00004000 |
C |
10/19/13 |
4.0 |
1.76 |
1.85 |
| MNKD 131019C00004500 |
C |
10/19/13 |
4.5 |
1.51 |
1.61 |
| MNKD 131019C00005000 |
C |
10/19/13 |
5.0 |
1.30 |
1.39 |
| MNKD 131019C00005500 |
C |
10/19/13 |
5.5 |
1.11 |
1.18 |
| MNKD 131019C00006000 |
C |
10/19/13 |
6.0 |
0.98 |
1.06 |
| MNKD 131019C00007000 |
C |
10/19/13 |
7.0 |
0.73 |
0.80 |
| MNKD 131019C00008000 |
C |
10/19/13 |
8.0 |
0.58 |
0.63 |
| MNKD 131019C00009000 |
C |
10/19/13 |
9.0 |
0.46 |
0.52 |
| MNKD 131019P00000500 |
P |
10/19/13 |
0.5 |
0.00 |
0.21 |
| MNKD 131019P00001000 |
P |
10/19/13 |
1.0 |
0.00 |
0.22 |
| MNKD 131019P00001500 |
P |
10/19/13 |
1.5 |
0.00 |
0.24 |
| MNKD 131019P00002000 |
P |
10/19/13 |
2.0 |
0.00 |
0.25 |
| MNKD 131019P00002500 |
P |
10/19/13 |
2.5 |
0.08 |
0.29 |
| MNKD 131019P00003000 |
P |
10/19/13 |
3.0 |
0.29 |
0.37 |
| MNKD 131019P00003500 |
P |
10/19/13 |
3.5 |
0.50 |
0.59 |
| MNKD 131019P00004000 |
P |
10/19/13 |
4.0 |
0.71 |
0.76 |
| MNKD 131019P00004500 |
P |
10/19/13 |
4.5 |
1.00 |
1.08 |
| MNKD 131019P00005000 |
P |
10/19/13 |
5.0 |
1.25 |
1.37 |
| MNKD 131019P00005500 |
P |
10/19/13 |
5.5 |
1.58 |
1.70 |
| MNKD 131019P00006000 |
P |
10/19/13 |
6.0 |
1.93 |
2.06 |
| MNKD 131019P00007000 |
P |
10/19/13 |
7.0 |
2.56 |
2.85 |
| MNKD 131019P00008000 |
P |
10/19/13 |
8.0 |
3.45 |
3.70 |
| MNKD 131019P00009000 |
P |
10/19/13 |
9.0 |
4.30 |
4.60 |
| MNKD 131116C00000500 |
C |
11/16/13 |
0.5 |
4.70 |
5.00 |
| MNKD 131116C00001000 |
C |
11/16/13 |
1.0 |
4.20 |
4.45 |
| MNKD 131116C00001500 |
C |
11/16/13 |
1.5 |
3.70 |
4.05 |
| MNKD 131116C00002000 |
C |
11/16/13 |
2.0 |
3.30 |
3.40 |
| MNKD 131116C00002500 |
C |
11/16/13 |
2.5 |
2.86 |
2.93 |
| MNKD 131116C00003000 |
C |
11/16/13 |
3.0 |
2.47 |
2.54 |
| MNKD 131116C00003500 |
C |
11/16/13 |
3.5 |
2.13 |
2.19 |
| MNKD 131116C00004000 |
C |
11/16/13 |
4.0 |
1.84 |
1.89 |
| MNKD 131116C00004500 |
C |
11/16/13 |
4.5 |
1.59 |
1.65 |
| MNKD 131116C00005000 |
C |
11/16/13 |
5.0 |
1.38 |
1.44 |
| MNKD 131116C00005500 |
C |
11/16/13 |
5.5 |
1.18 |
1.26 |
| MNKD 131116C00006000 |
C |
11/16/13 |
6.0 |
1.07 |
1.10 |
| MNKD 131116C00007000 |
C |
11/16/13 |
7.0 |
0.81 |
0.88 |
| MNKD 131116C00008000 |
C |
11/16/13 |
8.0 |
0.65 |
0.71 |
| MNKD 131116C00009000 |
C |
11/16/13 |
9.0 |
0.53 |
0.60 |
| MNKD 131116P00000500 |
P |
11/16/13 |
0.5 |
0.00 |
0.21 |
| MNKD 131116P00001000 |
P |
11/16/13 |
1.0 |
0.00 |
0.03 |
| MNKD 131116P00001500 |
P |
11/16/13 |
1.5 |
0.00 |
0.25 |
| MNKD 131116P00002000 |
P |
11/16/13 |
2.0 |
0.12 |
0.16 |
| MNKD 131116P00002500 |
P |
11/16/13 |
2.5 |
0.21 |
0.28 |
| MNKD 131116P00003000 |
P |
11/16/13 |
3.0 |
0.38 |
0.42 |
| MNKD 131116P00003500 |
P |
11/16/13 |
3.5 |
0.57 |
0.62 |
| MNKD 131116P00004000 |
P |
11/16/13 |
4.0 |
0.80 |
0.85 |
| MNKD 131116P00004500 |
P |
11/16/13 |
4.5 |
1.07 |
1.12 |
| MNKD 131116P00005000 |
P |
11/16/13 |
5.0 |
1.37 |
1.42 |
| MNKD 131116P00005500 |
P |
11/16/13 |
5.5 |
1.70 |
1.75 |
| MNKD 131116P00006000 |
P |
11/16/13 |
6.0 |
2.08 |
2.18 |
| MNKD 131116P00007000 |
P |
11/16/13 |
7.0 |
2.77 |
2.98 |
| MNKD 131116P00008000 |
P |
11/16/13 |
8.0 |
3.50 |
3.85 |
| MNKD 131116P00009000 |
P |
11/16/13 |
9.0 |
4.45 |
4.70 |
| MNKD 140118C00000500 |
C |
01/18/14 |
0.5 |
4.75 |
5.05 |
| MNKD 140118C00001000 |
C |
01/18/14 |
1.0 |
4.25 |
4.45 |
| MNKD 140118C00001500 |
C |
01/18/14 |
1.5 |
3.75 |
4.00 |
| MNKD 140118C00002000 |
C |
01/18/14 |
2.0 |
3.30 |
3.45 |
| MNKD 140118C00002500 |
C |
01/18/14 |
2.5 |
2.92 |
3.00 |
| MNKD 140118C00003000 |
C |
01/18/14 |
3.0 |
2.57 |
2.60 |
| MNKD 140118C00003500 |
C |
01/18/14 |
3.5 |
2.25 |
2.30 |
| MNKD 140118C00004000 |
C |
01/18/14 |
4.0 |
1.93 |
1.99 |
| MNKD 140118C00004500 |
C |
01/18/14 |
4.5 |
1.72 |
1.80 |
| MNKD 140118C00005000 |
C |
01/18/14 |
5.0 |
1.56 |
1.58 |
| MNKD 140118C00005500 |
C |
01/18/14 |
5.5 |
1.35 |
1.43 |
| MNKD 140118C00007000 |
C |
01/18/14 |
7.0 |
0.96 |
1.01 |
| MNKD 140118C00008000 |
C |
01/18/14 |
8.0 |
0.81 |
0.87 |
| MNKD 140118C00009000 |
C |
01/18/14 |
9.0 |
0.69 |
0.73 |
| MNKD 140118P00000500 |
P |
01/18/14 |
0.5 |
0.00 |
0.20 |
| MNKD 140118P00001000 |
P |
01/18/14 |
1.0 |
0.02 |
0.09 |
| MNKD 140118P00001500 |
P |
01/18/14 |
1.5 |
0.10 |
0.20 |
| MNKD 140118P00002000 |
P |
01/18/14 |
2.0 |
0.22 |
0.25 |
| MNKD 140118P00002500 |
P |
01/18/14 |
2.5 |
0.37 |
0.40 |
| MNKD 140118P00003000 |
P |
01/18/14 |
3.0 |
0.55 |
0.62 |
| MNKD 140118P00003500 |
P |
01/18/14 |
3.5 |
0.75 |
0.82 |
| MNKD 140118P00004000 |
P |
01/18/14 |
4.0 |
1.01 |
1.11 |
| MNKD 140118P00004500 |
P |
01/18/14 |
4.5 |
1.30 |
1.40 |
| MNKD 140118P00005000 |
P |
01/18/14 |
5.0 |
1.62 |
1.72 |
| MNKD 140118P00005500 |
P |
01/18/14 |
5.5 |
1.96 |
2.06 |
| MNKD 140118P00007000 |
P |
01/18/14 |
7.0 |
3.05 |
3.15 |
| MNKD 140118P00008000 |
P |
01/18/14 |
8.0 |
3.90 |
4.00 |
| MNKD 140118P00009000 |
P |
01/18/14 |
9.0 |
4.80 |
4.85 |
| MNKD 150117C00000500 |
C |
01/17/15 |
0.5 |
2.39 |
5.20 |
| MNKD 150117C00001000 |
C |
01/17/15 |
1.0 |
4.10 |
4.45 |
| MNKD 150117C00001500 |
C |
01/17/15 |
1.5 |
3.70 |
4.20 |
| MNKD 150117C00002000 |
C |
01/17/15 |
2.0 |
3.45 |
3.55 |
| MNKD 150117C00002500 |
C |
01/17/15 |
2.5 |
3.20 |
3.30 |
| MNKD 150117C00003000 |
C |
01/17/15 |
3.0 |
2.94 |
3.00 |
| MNKD 150117C00003500 |
C |
01/17/15 |
3.5 |
2.64 |
2.78 |
| MNKD 150117C00004000 |
C |
01/17/15 |
4.0 |
2.50 |
2.56 |
| MNKD 150117C00004500 |
C |
01/17/15 |
4.5 |
2.27 |
2.41 |
| MNKD 150117C00005000 |
C |
01/17/15 |
5.0 |
2.17 |
2.21 |
| MNKD 150117C00005500 |
C |
01/17/15 |
5.5 |
2.06 |
2.10 |
| MNKD 150117C00007000 |
C |
01/17/15 |
7.0 |
1.73 |
1.75 |
| MNKD 150117C00010000 |
C |
01/17/15 |
10.0 |
1.25 |
1.29 |
| MNKD 150117P00000500 |
P |
01/17/15 |
0.5 |
0.00 |
0.27 |
| MNKD 150117P00001000 |
P |
01/17/15 |
1.0 |
0.06 |
0.29 |
| MNKD 150117P00001500 |
P |
01/17/15 |
1.5 |
0.22 |
0.47 |
| MNKD 150117P00002000 |
P |
01/17/15 |
2.0 |
0.51 |
0.66 |
| MNKD 150117P00002500 |
P |
01/17/15 |
2.5 |
0.79 |
0.84 |
| MNKD 150117P00003000 |
P |
01/17/15 |
3.0 |
0.95 |
1.20 |
| MNKD 150117P00003500 |
P |
01/17/15 |
3.5 |
1.29 |
1.51 |
| MNKD 150117P00004000 |
P |
01/17/15 |
4.0 |
1.63 |
1.83 |
| MNKD 150117P00004500 |
P |
01/17/15 |
4.5 |
1.98 |
2.20 |
| MNKD 150117P00005000 |
P |
01/17/15 |
5.0 |
2.39 |
2.59 |
| MNKD 150117P00005500 |
P |
01/17/15 |
5.5 |
2.76 |
2.85 |
| MNKD 150117P00007000 |
P |
01/17/15 |
7.0 |
3.90 |
4.05 |
| MNKD 150117P00010000 |
P |
01/17/15 |
10.0 |
6.45 |
6.65 |
|
