Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mannkind Corporation (MNKD)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MNKD 171222C00000500 C Dec 22, 2017 0.5 1.07 2.54
MNKD 171222C00001000 C Dec 22, 2017 1.0 0.28 1.89
MNKD 171222C00001500 C Dec 22, 2017 1.5 0.29 1.45
MNKD 171222C00002000 C Dec 22, 2017 2.0 0.25 2.50
MNKD 171222C00002500 C Dec 22, 2017 2.5 0.30 0.37
MNKD 171222C00003000 C Dec 22, 2017 3.0 0.06 0.08
MNKD 171222C00003500 C Dec 22, 2017 3.5 0.00 0.03
MNKD 171222C00004000 C Dec 22, 2017 4.0 0.00 0.02
MNKD 171222C00004500 C Dec 22, 2017 4.5 0.00 0.02
MNKD 171222C00005000 C Dec 22, 2017 5.0 0.00 0.02
MNKD 171222C00005500 C Dec 22, 2017 5.5 0.00 0.02
MNKD 171222C00006000 C Dec 22, 2017 6.0 0.00 0.02
MNKD 171222C00006500 C Dec 22, 2017 6.5 0.00 0.02
MNKD 171222P00000500 P Dec 22, 2017 0.5 0.00 0.02
MNKD 171222P00001000 P Dec 22, 2017 1.0 0.00 0.02
MNKD 171222P00001500 P Dec 22, 2017 1.5 0.00 0.02
MNKD 171222P00002000 P Dec 22, 2017 2.0 0.00 0.02
MNKD 171222P00002500 P Dec 22, 2017 2.5 0.01 0.05
MNKD 171222P00003000 P Dec 22, 2017 3.0 0.24 0.32
MNKD 171222P00003500 P Dec 22, 2017 3.5 0.66 0.85
MNKD 171222P00004000 P Dec 22, 2017 4.0 0.32 1.30
MNKD 171222P00004500 P Dec 22, 2017 4.5 0.50 2.80
MNKD 171222P00005000 P Dec 22, 2017 5.0 1.90 2.45
MNKD 171222P00005500 P Dec 22, 2017 5.5 2.30 2.83
MNKD 171222P00006000 P Dec 22, 2017 6.0 1.59 3.35
MNKD 171222P00006500 P Dec 22, 2017 6.5 3.65 3.80
MNKD 171229C00000500 C Dec 29, 2017 0.5 2.12 2.42
MNKD 171229C00001000 C Dec 29, 2017 1.0 0.32 1.90
MNKD 171229C00001500 C Dec 29, 2017 1.5 0.00 3.25
MNKD 171229C00002000 C Dec 29, 2017 2.0 0.32 2.51
MNKD 171229C00002500 C Dec 29, 2017 2.5 0.30 0.39
MNKD 171229C00003000 C Dec 29, 2017 3.0 0.07 0.12
MNKD 171229C00003500 C Dec 29, 2017 3.5 0.02 0.07
MNKD 171229C00004000 C Dec 29, 2017 4.0 0.00 0.11
MNKD 171229C00004500 C Dec 29, 2017 4.5 0.00 0.26
MNKD 171229C00005000 C Dec 29, 2017 5.0 0.00 0.06
MNKD 171229C00005500 C Dec 29, 2017 5.5 0.00 0.05
MNKD 171229C00006000 C Dec 29, 2017 6.0 0.00 0.02
MNKD 171229P00000500 P Dec 29, 2017 0.5 0.00 0.32
MNKD 171229P00001000 P Dec 29, 2017 1.0 0.00 0.02
MNKD 171229P00001500 P Dec 29, 2017 1.5 0.00 0.02
MNKD 171229P00002000 P Dec 29, 2017 2.0 0.00 0.05
MNKD 171229P00002500 P Dec 29, 2017 2.5 0.06 0.09
MNKD 171229P00003000 P Dec 29, 2017 3.0 0.29 0.36
MNKD 171229P00003500 P Dec 29, 2017 3.5 0.72 0.81
MNKD 171229P00004000 P Dec 29, 2017 4.0 1.17 1.32
MNKD 171229P00004500 P Dec 29, 2017 4.5 0.35 2.80
MNKD 171229P00005000 P Dec 29, 2017 5.0 0.58 2.89
MNKD 171229P00005500 P Dec 29, 2017 5.5 2.42 2.82
MNKD 171229P00006000 P Dec 29, 2017 6.0 2.91 3.30
MNKD 180105C00000500 C Jan 05, 2018 0.5 0.40 4.25
MNKD 180105C00001000 C Jan 05, 2018 1.0 0.00 3.75
MNKD 180105C00001500 C Jan 05, 2018 1.5 0.00 3.25
MNKD 180105C00002000 C Jan 05, 2018 2.0 0.25 2.50
MNKD 180105C00002500 C Jan 05, 2018 2.5 0.33 0.41
MNKD 180105C00003000 C Jan 05, 2018 3.0 0.11 0.18
MNKD 180105C00003500 C Jan 05, 2018 3.5 0.03 0.07
MNKD 180105C00004000 C Jan 05, 2018 4.0 0.00 0.04
MNKD 180105C00004500 C Jan 05, 2018 4.5 0.00 0.07
MNKD 180105C00005000 C Jan 05, 2018 5.0 0.00 0.02
MNKD 180105C00005500 C Jan 05, 2018 5.5 0.00 0.02
MNKD 180105C00006000 C Jan 05, 2018 6.0 0.00 0.02
MNKD 180105P00000500 P Jan 05, 2018 0.5 0.00 0.02
MNKD 180105P00001000 P Jan 05, 2018 1.0 0.00 0.30
MNKD 180105P00001500 P Jan 05, 2018 1.5 0.00 0.30
MNKD 180105P00002000 P Jan 05, 2018 2.0 0.01 0.05
MNKD 180105P00002500 P Jan 05, 2018 2.5 0.10 0.14
MNKD 180105P00003000 P Jan 05, 2018 3.0 0.35 0.43
MNKD 180105P00003500 P Jan 05, 2018 3.5 0.76 0.85
MNKD 180105P00004000 P Jan 05, 2018 4.0 1.05 1.38
MNKD 180105P00004500 P Jan 05, 2018 4.5 0.18 2.79
MNKD 180105P00005000 P Jan 05, 2018 5.0 0.61 2.89
MNKD 180105P00005500 P Jan 05, 2018 5.5 1.05 2.98
MNKD 180105P00006000 P Jan 05, 2018 6.0 1.60 3.65
MNKD 180112C00000500 C Jan 12, 2018 0.5 2.00 3.20
MNKD 180112C00001000 C Jan 12, 2018 1.0 0.05 3.75
MNKD 180112C00001500 C Jan 12, 2018 1.5 1.21 1.37
MNKD 180112C00002000 C Jan 12, 2018 2.0 0.53 1.02
MNKD 180112C00002500 C Jan 12, 2018 2.5 0.38 0.45
MNKD 180112C00003000 C Jan 12, 2018 3.0 0.15 0.21
MNKD 180112C00003500 C Jan 12, 2018 3.5 0.06 0.11
MNKD 180112C00004000 C Jan 12, 2018 4.0 0.04 0.06
MNKD 180112C00004500 C Jan 12, 2018 4.5 0.00 0.04
MNKD 180112C00005000 C Jan 12, 2018 5.0 0.00 0.04
MNKD 180112C00005500 C Jan 12, 2018 5.5 0.00 0.04
MNKD 180112C00006000 C Jan 12, 2018 6.0 0.00 0.02
MNKD 180112C00006500 C Jan 12, 2018 6.5 0.00 0.02
MNKD 180112P00000500 P Jan 12, 2018 0.5 0.00 0.02
MNKD 180112P00001000 P Jan 12, 2018 1.0 0.00 0.05
MNKD 180112P00001500 P Jan 12, 2018 1.5 0.00 0.11
MNKD 180112P00002000 P Jan 12, 2018 2.0 0.03 0.07
MNKD 180112P00002500 P Jan 12, 2018 2.5 0.15 0.20
MNKD 180112P00003000 P Jan 12, 2018 3.0 0.41 0.46
MNKD 180112P00003500 P Jan 12, 2018 3.5 0.81 0.90
MNKD 180112P00004000 P Jan 12, 2018 4.0 1.27 1.35
MNKD 180112P00004500 P Jan 12, 2018 4.5 1.75 2.02
MNKD 180112P00005000 P Jan 12, 2018 5.0 2.10 2.33
MNKD 180112P00005500 P Jan 12, 2018 5.5 2.14 2.90
MNKD 180112P00006000 P Jan 12, 2018 6.0 2.31 3.35
MNKD 180112P00006500 P Jan 12, 2018 6.5 3.60 3.85
MNKD 180119C00000500 C Jan 19, 2018 0.5 2.21 2.34
MNKD 180119C00001000 C Jan 19, 2018 1.0 1.70 1.87
MNKD 180119C00001500 C Jan 19, 2018 1.5 1.20 1.38
MNKD 180119C00002000 C Jan 19, 2018 2.0 0.76 0.86
MNKD 180119C00002500 C Jan 19, 2018 2.5 0.40 0.47
MNKD 180119C00003000 C Jan 19, 2018 3.0 0.18 0.24
MNKD 180119C00003500 C Jan 19, 2018 3.5 0.11 0.14
MNKD 180119C00004000 C Jan 19, 2018 4.0 0.04 0.08
MNKD 180119C00004500 C Jan 19, 2018 4.5 0.03 0.07
MNKD 180119C00005000 C Jan 19, 2018 5.0 0.02 0.04
MNKD 180119C00005500 C Jan 19, 2018 5.5 0.01 0.04
MNKD 180119C00006000 C Jan 19, 2018 6.0 0.00 0.05
MNKD 180119C00007000 C Jan 19, 2018 7.0 0.00 0.04
MNKD 180119C00008000 C Jan 19, 2018 8.0 0.00 0.05
MNKD 180119C00009000 C Jan 19, 2018 9.0 0.00 0.04
MNKD 180119C00010000 C Jan 19, 2018 10.0 0.00 0.06
MNKD 180119C00011000 C Jan 19, 2018 11.0 0.00 0.05
MNKD 180119C00012000 C Jan 19, 2018 12.0 0.00 0.02
MNKD 180119P00000500 P Jan 19, 2018 0.5 0.00 0.03
MNKD 180119P00001000 P Jan 19, 2018 1.0 0.00 0.05
MNKD 180119P00001500 P Jan 19, 2018 1.5 0.00 0.06
MNKD 180119P00002000 P Jan 19, 2018 2.0 0.05 0.10
MNKD 180119P00002500 P Jan 19, 2018 2.5 0.18 0.23
MNKD 180119P00003000 P Jan 19, 2018 3.0 0.46 0.51
MNKD 180119P00003500 P Jan 19, 2018 3.5 0.85 0.92
MNKD 180119P00004000 P Jan 19, 2018 4.0 1.29 1.38
MNKD 180119P00004500 P Jan 19, 2018 4.5 1.77 1.87
MNKD 180119P00005000 P Jan 19, 2018 5.0 2.23 2.38
MNKD 180119P00005500 P Jan 19, 2018 5.5 2.71 2.85
MNKD 180119P00006000 P Jan 19, 2018 6.0 3.15 3.40
MNKD 180119P00007000 P Jan 19, 2018 7.0 4.20 4.35
MNKD 180119P00008000 P Jan 19, 2018 8.0 5.15 5.40
MNKD 180119P00009000 P Jan 19, 2018 9.0 6.20 6.35
MNKD 180119P00010000 P Jan 19, 2018 10.0 7.15 7.40
MNKD 180119P00011000 P Jan 19, 2018 11.0 8.15 8.40
MNKD 180119P00012000 P Jan 19, 2018 12.0 9.15 9.60
MNKD 180126C00000500 C Jan 26, 2018 0.5 0.20 4.80
MNKD 180126C00001000 C Jan 26, 2018 1.0 0.36 1.87
MNKD 180126C00001500 C Jan 26, 2018 1.5 0.35 1.43
MNKD 180126C00002000 C Jan 26, 2018 2.0 0.77 0.87
MNKD 180126C00002500 C Jan 26, 2018 2.5 0.43 0.50
MNKD 180126C00003000 C Jan 26, 2018 3.0 0.21 0.27
MNKD 180126C00003500 C Jan 26, 2018 3.5 0.10 0.16
MNKD 180126C00004000 C Jan 26, 2018 4.0 0.05 0.10
MNKD 180126C00004500 C Jan 26, 2018 4.5 0.02 0.20
MNKD 180126C00005000 C Jan 26, 2018 5.0 0.01 0.05
MNKD 180126C00005500 C Jan 26, 2018 5.5 0.00 0.07
MNKD 180126C00006000 C Jan 26, 2018 6.0 0.00 0.05
MNKD 180126P00000500 P Jan 26, 2018 0.5 0.00 0.28
MNKD 180126P00001000 P Jan 26, 2018 1.0 0.00 0.03
MNKD 180126P00001500 P Jan 26, 2018 1.5 0.00 0.09
MNKD 180126P00002000 P Jan 26, 2018 2.0 0.07 0.11
MNKD 180126P00002500 P Jan 26, 2018 2.5 0.22 0.27
MNKD 180126P00003000 P Jan 26, 2018 3.0 0.49 0.56
MNKD 180126P00003500 P Jan 26, 2018 3.5 0.89 0.99
MNKD 180126P00004000 P Jan 26, 2018 4.0 1.33 1.41
MNKD 180126P00004500 P Jan 26, 2018 4.5 1.80 1.90
MNKD 180126P00005000 P Jan 26, 2018 5.0 2.27 2.38
MNKD 180126P00005500 P Jan 26, 2018 5.5 2.39 2.88
MNKD 180126P00006000 P Jan 26, 2018 6.0 2.91 3.40
MNKD 180216C00000500 C Feb 16, 2018 0.5 1.71 2.99
MNKD 180216C00001000 C Feb 16, 2018 1.0 1.70 1.87
MNKD 180216C00001500 C Feb 16, 2018 1.5 1.20 1.36
MNKD 180216C00002000 C Feb 16, 2018 2.0 0.80 0.90
MNKD 180216C00002500 C Feb 16, 2018 2.5 0.50 0.57
MNKD 180216C00003000 C Feb 16, 2018 3.0 0.29 0.36
MNKD 180216C00003500 C Feb 16, 2018 3.5 0.16 0.25
MNKD 180216C00004000 C Feb 16, 2018 4.0 0.10 0.16
MNKD 180216C00004500 C Feb 16, 2018 4.5 0.06 0.11
MNKD 180216C00005000 C Feb 16, 2018 5.0 0.05 0.09
MNKD 180216C00005500 C Feb 16, 2018 5.5 0.01 0.15
MNKD 180216C00006000 C Feb 16, 2018 6.0 0.00 0.21
MNKD 180216C00007000 C Feb 16, 2018 7.0 0.00 0.08
MNKD 180216C00008000 C Feb 16, 2018 8.0 0.00 0.06
MNKD 180216C00009000 C Feb 16, 2018 9.0 0.00 0.05
MNKD 180216C00010000 C Feb 16, 2018 10.0 0.00 0.04
MNKD 180216C00011000 C Feb 16, 2018 11.0 0.00 0.05
MNKD 180216C00012000 C Feb 16, 2018 12.0 0.00 0.31
MNKD 180216P00000500 P Feb 16, 2018 0.5 0.00 0.06
MNKD 180216P00001000 P Feb 16, 2018 1.0 0.00 0.05
MNKD 180216P00001500 P Feb 16, 2018 1.5 0.03 0.09
MNKD 180216P00002000 P Feb 16, 2018 2.0 0.13 0.19
MNKD 180216P00002500 P Feb 16, 2018 2.5 0.31 0.40
MNKD 180216P00003000 P Feb 16, 2018 3.0 0.61 0.69
MNKD 180216P00003500 P Feb 16, 2018 3.5 0.99 1.10
MNKD 180216P00004000 P Feb 16, 2018 4.0 1.42 1.48
MNKD 180216P00004500 P Feb 16, 2018 4.5 1.87 1.99
MNKD 180216P00005000 P Feb 16, 2018 5.0 2.34 2.43
MNKD 180216P00005500 P Feb 16, 2018 5.5 2.81 2.94
MNKD 180216P00006000 P Feb 16, 2018 6.0 3.25 3.45
MNKD 180216P00007000 P Feb 16, 2018 7.0 4.25 4.40
MNKD 180216P00008000 P Feb 16, 2018 8.0 5.00 5.40
MNKD 180216P00009000 P Feb 16, 2018 9.0 6.20 6.40
MNKD 180216P00010000 P Feb 16, 2018 10.0 7.20 7.40
MNKD 180216P00011000 P Feb 16, 2018 11.0 8.20 8.40
MNKD 180216P00012000 P Feb 16, 2018 12.0 9.10 9.40
MNKD 180518C00000500 C May 18, 2018 0.5 2.02 2.75
MNKD 180518C00001000 C May 18, 2018 1.0 1.75 1.85
MNKD 180518C00001500 C May 18, 2018 1.5 1.29 1.40
MNKD 180518C00002000 C May 18, 2018 2.0 0.96 1.09
MNKD 180518C00002500 C May 18, 2018 2.5 0.72 0.84
MNKD 180518C00003000 C May 18, 2018 3.0 0.54 0.67
MNKD 180518C00003500 C May 18, 2018 3.5 0.41 0.51
MNKD 180518C00004000 C May 18, 2018 4.0 0.31 0.42
MNKD 180518C00004500 C May 18, 2018 4.5 0.25 0.34
MNKD 180518C00005000 C May 18, 2018 5.0 0.20 0.30
MNKD 180518C00005500 C May 18, 2018 5.5 0.15 0.23
MNKD 180518C00006000 C May 18, 2018 6.0 0.14 0.21
MNKD 180518C00007000 C May 18, 2018 7.0 0.10 0.14
MNKD 180518C00008000 C May 18, 2018 8.0 0.08 0.15
MNKD 180518C00009000 C May 18, 2018 9.0 0.02 0.14
MNKD 180518C00010000 C May 18, 2018 10.0 0.02 0.11
MNKD 180518C00011000 C May 18, 2018 11.0 0.00 0.09
MNKD 180518C00012000 C May 18, 2018 12.0 0.03 0.11
MNKD 180518P00000500 P May 18, 2018 0.5 0.00 0.09
MNKD 180518P00001000 P May 18, 2018 1.0 0.05 0.19
MNKD 180518P00001500 P May 18, 2018 1.5 0.18 0.24
MNKD 180518P00002000 P May 18, 2018 2.0 0.36 0.47
MNKD 180518P00002500 P May 18, 2018 2.5 0.62 0.72
MNKD 180518P00003000 P May 18, 2018 3.0 0.94 1.07
MNKD 180518P00003500 P May 18, 2018 3.5 1.31 1.45
MNKD 180518P00004000 P May 18, 2018 4.0 1.71 1.85
MNKD 180518P00004500 P May 18, 2018 4.5 2.14 2.27
MNKD 180518P00005000 P May 18, 2018 5.0 2.58 2.74
MNKD 180518P00005500 P May 18, 2018 5.5 3.00 3.20
MNKD 180518P00006000 P May 18, 2018 6.0 3.45 3.60
MNKD 180518P00007000 P May 18, 2018 7.0 4.40 4.55
MNKD 180518P00008000 P May 18, 2018 8.0 5.35 5.60
MNKD 180518P00009000 P May 18, 2018 9.0 6.35 6.55
MNKD 180518P00010000 P May 18, 2018 10.0 7.30 7.55
MNKD 180518P00011000 P May 18, 2018 11.0 8.35 8.50
MNKD 180518P00012000 P May 18, 2018 12.0 9.25 9.50
MNKD 190118C00000500 C Jan 18, 2019 0.5 2.05 5.50
MNKD 190118C00001000 C Jan 18, 2019 1.0 1.77 1.91
MNKD 190118C00001500 C Jan 18, 2019 1.5 1.46 1.66
MNKD 190118C00002000 C Jan 18, 2019 2.0 1.20 1.46
MNKD 190118C00002500 C Jan 18, 2019 2.5 1.06 1.29
MNKD 190118C00003000 C Jan 18, 2019 3.0 0.90 1.14
MNKD 190118C00003500 C Jan 18, 2019 3.5 0.75 1.00
MNKD 190118C00004000 C Jan 18, 2019 4.0 0.65 0.89
MNKD 190118C00004500 C Jan 18, 2019 4.5 0.62 0.84
MNKD 190118C00005000 C Jan 18, 2019 5.0 0.55 0.65
MNKD 190118C00005500 C Jan 18, 2019 5.5 0.49 0.60
MNKD 190118C00007000 C Jan 18, 2019 7.0 0.32 0.54
MNKD 190118C00010000 C Jan 18, 2019 10.0 0.20 0.37
MNKD 190118C00012000 C Jan 18, 2019 12.0 0.19 0.30
MNKD 190118P00000500 P Jan 18, 2019 0.5 0.05 0.15
MNKD 190118P00001000 P Jan 18, 2019 1.0 0.25 0.32
MNKD 190118P00001500 P Jan 18, 2019 1.5 0.43 0.57
MNKD 190118P00002000 P Jan 18, 2019 2.0 0.72 0.86
MNKD 190118P00002500 P Jan 18, 2019 2.5 1.04 1.20
MNKD 190118P00003000 P Jan 18, 2019 3.0 1.41 1.50
MNKD 190118P00003500 P Jan 18, 2019 3.5 1.71 1.95
MNKD 190118P00004000 P Jan 18, 2019 4.0 2.16 2.34
MNKD 190118P00004500 P Jan 18, 2019 4.5 2.51 2.78
MNKD 190118P00005000 P Jan 18, 2019 5.0 3.05 3.10
MNKD 190118P00005500 P Jan 18, 2019 5.5 3.40 3.70
MNKD 190118P00007000 P Jan 18, 2019 7.0 4.70 5.00
MNKD 190118P00010000 P Jan 18, 2019 10.0 7.55 7.85
MNKD 190118P00012000 P Jan 18, 2019 12.0 9.40 9.75
MNKD 200117C00000500 C Jan 17, 2020 0.5 1.40 3.25
MNKD 200117C00001000 C Jan 17, 2020 1.0 1.70 2.35
MNKD 200117C00001500 C Jan 17, 2020 1.5 1.50 2.15
MNKD 200117C00002000 C Jan 17, 2020 2.0 1.35 1.95
MNKD 200117C00002500 C Jan 17, 2020 2.5 1.18 1.85
MNKD 200117C00003000 C Jan 17, 2020 3.0 1.20 1.75
MNKD 200117C00003500 C Jan 17, 2020 3.5 1.00 1.73
MNKD 200117C00004000 C Jan 17, 2020 4.0 1.20 1.63
MNKD 200117C00004500 C Jan 17, 2020 4.5 0.85 1.50
MNKD 200117C00005000 C Jan 17, 2020 5.0 0.76 1.20
MNKD 200117C00005500 C Jan 17, 2020 5.5 0.71 1.39
MNKD 200117C00007000 C Jan 17, 2020 7.0 0.56 1.00
MNKD 200117C00010000 C Jan 17, 2020 10.0 0.36 0.75
MNKD 200117P00000500 P Jan 17, 2020 0.5 0.14 0.25
MNKD 200117P00001000 P Jan 17, 2020 1.0 0.38 0.54
MNKD 200117P00001500 P Jan 17, 2020 1.5 0.66 0.82
MNKD 200117P00002000 P Jan 17, 2020 2.0 0.95 1.16
MNKD 200117P00002500 P Jan 17, 2020 2.5 1.29 1.55
MNKD 200117P00003000 P Jan 17, 2020 3.0 1.64 1.93
MNKD 200117P00003500 P Jan 17, 2020 3.5 2.01 2.34
MNKD 200117P00004000 P Jan 17, 2020 4.0 2.40 2.80
MNKD 200117P00004500 P Jan 17, 2020 4.5 2.80 3.20
MNKD 200117P00005000 P Jan 17, 2020 5.0 3.20 3.65
MNKD 200117P00005500 P Jan 17, 2020 5.5 3.65 4.05
MNKD 200117P00007000 P Jan 17, 2020 7.0 4.90 5.40
MNKD 200117P00010000 P Jan 17, 2020 10.0 7.55 7.85
OPRA data is delayed 15 minutes.