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 (2017-03-10)Premium Content

Mannkind Corporation (MNKD)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 170505C00000500 C 05/05/17 0.5 0.00 2.36
MNKD 170505C00001000 C 05/05/17 1.0 0.01 0.05
MNKD 170505C00001500 C 05/05/17 1.5 0.00 0.04
MNKD 170505C00002000 C 05/05/17 2.0 0.00 0.31
MNKD 170505C00002500 C 05/05/17 2.5 0.00 0.30
MNKD 170505C00003000 C 05/05/17 3.0 0.00 0.31
MNKD 170505C00003500 C 05/05/17 3.5 0.00 0.31
MNKD 170505C00004000 C 05/05/17 4.0 0.00 0.31
MNKD 170505P00000500 P 05/05/17 0.5 0.00 0.30
MNKD 170505P00001000 P 05/05/17 1.0 0.13 0.25
MNKD 170505P00001500 P 05/05/17 1.5 0.03 2.20
MNKD 170505P00002000 P 05/05/17 2.0 0.02 3.05
MNKD 170505P00002500 P 05/05/17 2.5 0.21 3.55
MNKD 170505P00003000 P 05/05/17 3.0 0.16 4.05
MNKD 170505P00003500 P 05/05/17 3.5 0.71 4.60
MNKD 170505P00004000 P 05/05/17 4.0 1.32 4.95
MNKD 170512C00000500 C 05/12/17 0.5 0.00 2.36
MNKD 170512C00001000 C 05/12/17 1.0 0.04 0.11
MNKD 170512C00001500 C 05/12/17 1.5 0.02 0.06
MNKD 170512C00002000 C 05/12/17 2.0 0.00 0.23
MNKD 170512C00002500 C 05/12/17 2.5 0.00 0.25
MNKD 170512C00003000 C 05/12/17 3.0 0.00 0.31
MNKD 170512P00000500 P 05/12/17 0.5 0.00 0.23
MNKD 170512P00001000 P 05/12/17 1.0 0.17 0.24
MNKD 170512P00001500 P 05/12/17 1.5 0.03 1.05
MNKD 170512P00002000 P 05/12/17 2.0 0.02 3.00
MNKD 170512P00002500 P 05/12/17 2.5 0.03 3.50
MNKD 170512P00003000 P 05/12/17 3.0 0.15 4.10
MNKD 170519C00000500 C 05/19/17 0.5 0.11 0.95
MNKD 170519C00001000 C 05/19/17 1.0 0.06 0.23
MNKD 170519C00001500 C 05/19/17 1.5 0.00 0.05
MNKD 170519C00002000 C 05/19/17 2.0 0.00 0.03
MNKD 170519C00002500 C 05/19/17 2.5 0.00 0.03
MNKD 170519C00003000 C 05/19/17 3.0 0.00 0.19
MNKD 170519C00003500 C 05/19/17 3.5 0.00 0.30
MNKD 170519C00004000 C 05/19/17 4.0 0.00 0.31
MNKD 170519C00004500 C 05/19/17 4.5 0.00 0.31
MNKD 170519C00005000 C 05/19/17 5.0 0.00 0.32
MNKD 170519P00000500 P 05/19/17 0.5 0.00 0.24
MNKD 170519P00001000 P 05/19/17 1.0 0.19 0.25
MNKD 170519P00001500 P 05/19/17 1.5 0.64 0.67
MNKD 170519P00002000 P 05/19/17 2.0 0.04 1.78
MNKD 170519P00002500 P 05/19/17 2.5 0.29 3.45
MNKD 170519P00003000 P 05/19/17 3.0 0.38 4.05
MNKD 170519P00003500 P 05/19/17 3.5 0.72 4.55
MNKD 170519P00004000 P 05/19/17 4.0 1.65 5.15
MNKD 170519P00004500 P 05/19/17 4.5 2.00 5.25
MNKD 170519P00005000 P 05/19/17 5.0 2.40 6.50
MNKD 170526C00000500 C 05/26/17 0.5 0.00 2.37
MNKD 170526C00001000 C 05/26/17 1.0 0.06 0.22
MNKD 170526C00001500 C 05/26/17 1.5 0.00 0.11
MNKD 170526C00002000 C 05/26/17 2.0 0.00 0.23
MNKD 170526C00002500 C 05/26/17 2.5 0.00 0.11
MNKD 170526P00000500 P 05/26/17 0.5 0.00 0.25
MNKD 170526P00001000 P 05/26/17 1.0 0.20 0.25
MNKD 170526P00001500 P 05/26/17 1.5 0.64 0.67
MNKD 170526P00002000 P 05/26/17 2.0 0.04 2.99
MNKD 170526P00002500 P 05/26/17 2.5 0.04 3.45
MNKD 170602C00000500 C 06/02/17 0.5 0.11 1.15
MNKD 170602C00001000 C 06/02/17 1.0 0.07 0.24
MNKD 170602C00001500 C 06/02/17 1.5 0.01 0.11
MNKD 170602C00002000 C 06/02/17 2.0 0.00 0.20
MNKD 170602C00002500 C 06/02/17 2.5 0.00 0.24
MNKD 170602P00000500 P 06/02/17 0.5 0.00 0.15
MNKD 170602P00001000 P 06/02/17 1.0 0.21 0.25
MNKD 170602P00001500 P 06/02/17 1.5 0.65 0.68
MNKD 170602P00002000 P 06/02/17 2.0 0.02 3.05
MNKD 170602P00002500 P 06/02/17 2.5 0.20 3.60
MNKD 170609C00000500 C 06/09/17 0.5 0.00 4.75
MNKD 170609C00001000 C 06/09/17 1.0 0.08 0.25
MNKD 170609C00001500 C 06/09/17 1.5 0.01 0.11
MNKD 170609P00000500 P 06/09/17 0.5 0.01 0.14
MNKD 170609P00001000 P 06/09/17 1.0 0.23 0.25
MNKD 170609P00001500 P 06/09/17 1.5 0.66 0.69
MNKD 170616C00000500 C 06/16/17 0.5 0.22 0.65
MNKD 170616C00001000 C 06/16/17 1.0 0.08 0.24
MNKD 170616C00001500 C 06/16/17 1.5 0.02 0.09
MNKD 170616C00002000 C 06/16/17 2.0 0.00 0.23
MNKD 170616C00003000 C 06/16/17 3.0 0.00 0.24
MNKD 170616C00004000 C 06/16/17 4.0 0.00 0.32
MNKD 170616C00005000 C 06/16/17 5.0 0.00 0.32
MNKD 170616P00000500 P 06/16/17 0.5 0.01 0.13
MNKD 170616P00001000 P 06/16/17 1.0 0.24 0.26
MNKD 170616P00001500 P 06/16/17 1.5 0.67 0.70
MNKD 170616P00002000 P 06/16/17 2.0 0.00 3.15
MNKD 170616P00003000 P 06/16/17 3.0 0.28 3.95
MNKD 170616P00004000 P 06/16/17 4.0 1.50 5.15
MNKD 170616P00005000 P 06/16/17 5.0 2.19 5.95
MNKD 170818C00000500 C 08/18/17 0.5 0.38 0.40
MNKD 170818C00001000 C 08/18/17 1.0 0.13 0.25
MNKD 170818C00001500 C 08/18/17 1.5 0.04 0.16
MNKD 170818C00002000 C 08/18/17 2.0 0.01 0.13
MNKD 170818C00002500 C 08/18/17 2.5 0.00 0.14
MNKD 170818C00003000 C 08/18/17 3.0 0.00 0.15
MNKD 170818C00003500 C 08/18/17 3.5 0.00 0.09
MNKD 170818C00004000 C 08/18/17 4.0 0.00 0.25
MNKD 170818C00004500 C 08/18/17 4.5 0.00 0.30
MNKD 170818C00005000 C 08/18/17 5.0 0.00 0.32
MNKD 170818P00000500 P 08/18/17 0.5 0.05 0.09
MNKD 170818P00001000 P 08/18/17 1.0 0.32 0.35
MNKD 170818P00001500 P 08/18/17 1.5 0.74 0.77
MNKD 170818P00002000 P 08/18/17 2.0 1.21 1.24
MNKD 170818P00002500 P 08/18/17 2.5 1.69 1.72
MNKD 170818P00003000 P 08/18/17 3.0 2.19 2.21
MNKD 170818P00003500 P 08/18/17 3.5 2.68 2.71
MNKD 170818P00004000 P 08/18/17 4.0 3.15 3.25
MNKD 170818P00004500 P 08/18/17 4.5 3.65 3.70
MNKD 170818P00005000 P 08/18/17 5.0 1.95 6.50
MNKD 171117C00000500 C 11/17/17 0.5 0.39 0.42
MNKD 171117C00001000 C 11/17/17 1.0 0.17 0.25
MNKD 171117C00001500 C 11/17/17 1.5 0.08 0.15
MNKD 171117C00002000 C 11/17/17 2.0 0.04 0.15
MNKD 171117C00002500 C 11/17/17 2.5 0.02 0.14
MNKD 171117C00003000 C 11/17/17 3.0 0.01 0.15
MNKD 171117C00003500 C 11/17/17 3.5 0.00 0.23
MNKD 171117C00004000 C 11/17/17 4.0 0.00 0.24
MNKD 171117C00004500 C 11/17/17 4.5 0.00 0.25
MNKD 171117C00005000 C 11/17/17 5.0 0.00 0.18
MNKD 171117C00006000 C 11/17/17 6.0 0.00 0.33
MNKD 171117C00007000 C 11/17/17 7.0 0.00 0.32
MNKD 171117P00000500 P 11/17/17 0.5 0.08 0.17
MNKD 171117P00001000 P 11/17/17 1.0 0.37 0.41
MNKD 171117P00001500 P 11/17/17 1.5 0.78 0.80
MNKD 171117P00002000 P 11/17/17 2.0 1.24 1.27
MNKD 171117P00002500 P 11/17/17 2.5 1.71 1.74
MNKD 171117P00003000 P 11/17/17 3.0 2.20 2.23
MNKD 171117P00003500 P 11/17/17 3.5 2.69 2.72
MNKD 171117P00004000 P 11/17/17 4.0 3.15 3.25
MNKD 171117P00004500 P 11/17/17 4.5 3.65 3.75
MNKD 171117P00005000 P 11/17/17 5.0 4.15 4.20
MNKD 171117P00006000 P 11/17/17 6.0 5.15 5.20
MNKD 171117P00007000 P 11/17/17 7.0 3.90 8.40
MNKD 180119C00000500 C 01/19/18 0.5 0.40 0.44
MNKD 180119C00001000 C 01/19/18 1.0 0.20 0.25
MNKD 180119C00001500 C 01/19/18 1.5 0.10 0.24
MNKD 180119C00002000 C 01/19/18 2.0 0.07 0.24
MNKD 180119C00002500 C 01/19/18 2.5 0.06 0.18
MNKD 180119C00003000 C 01/19/18 3.0 0.02 0.20
MNKD 180119C00003500 C 01/19/18 3.5 0.01 0.10
MNKD 180119C00004000 C 01/19/18 4.0 0.01 0.13
MNKD 180119C00004500 C 01/19/18 4.5 0.00 0.06
MNKD 180119C00005000 C 01/19/18 5.0 0.00 0.11
MNKD 180119P00000500 P 01/19/18 0.5 0.09 0.20
MNKD 180119P00001000 P 01/19/18 1.0 0.39 0.43
MNKD 180119P00001500 P 01/19/18 1.5 0.79 0.84
MNKD 180119P00002000 P 01/19/18 2.0 1.25 1.29
MNKD 180119P00002500 P 01/19/18 2.5 1.72 1.76
MNKD 180119P00003000 P 01/19/18 3.0 2.20 2.24
MNKD 180119P00003500 P 01/19/18 3.5 2.69 2.73
MNKD 180119P00004000 P 01/19/18 4.0 3.15 3.25
MNKD 180119P00004500 P 01/19/18 4.5 3.65 3.75
MNKD 180119P00005000 P 01/19/18 5.0 3.70 4.40
MNKD 190118C00000500 C 01/18/19 0.5 0.45 0.51
MNKD 190118C00001000 C 01/18/19 1.0 0.29 0.37
MNKD 190118C00001500 C 01/18/19 1.5 0.21 0.29
MNKD 190118C00002000 C 01/18/19 2.0 0.14 0.25
MNKD 190118C00002500 C 01/18/19 2.5 0.14 0.25
MNKD 190118C00003000 C 01/18/19 3.0 0.09 0.20
MNKD 190118C00003500 C 01/18/19 3.5 0.07 0.25
MNKD 190118C00004000 C 01/18/19 4.0 0.06 0.25
MNKD 190118C00004500 C 01/18/19 4.5 0.05 0.25
MNKD 190118C00005000 C 01/18/19 5.0 0.00 0.39
MNKD 190118P00000500 P 01/18/19 0.5 0.17 0.22
MNKD 190118P00001000 P 01/18/19 1.0 0.50 0.58
MNKD 190118P00001500 P 01/18/19 1.5 0.91 1.00
MNKD 190118P00002000 P 01/18/19 2.0 1.35 1.43
MNKD 190118P00002500 P 01/18/19 2.5 1.82 1.89
MNKD 190118P00003000 P 01/18/19 3.0 2.28 2.35
MNKD 190118P00003500 P 01/18/19 3.5 2.75 2.82
MNKD 190118P00004000 P 01/18/19 4.0 3.20 3.30
MNKD 190118P00004500 P 01/18/19 4.5 3.70 3.80
MNKD 190118P00005000 P 01/18/19 5.0 3.95 4.60

OPRA data is delayed 15 minutes.