$5.39 -0.14 (-2.53%) MannKind Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 5.39
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.14 (-2.53%)
Prev Close: 5.53
Open: 5.53
Bid: 5.39
Ask: 5.40
Options:

Call Options: MNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1424J0.5 4.65 0.00 4.75 222.0 5.25 211.0 0.0 0
1.00 MNKD1424J1 4.15 0.00 4.25 150.0 4.75 191.0 0.0 0
1.00 MNKD1431J1 4.00 0.00 4.25 211.0 4.75 211.0 0.0 0
1.50 MNKD1424J1.5 3.65 0.00 3.75 150.0 4.25 191.0 0.0 0
1.50 MNKD1431J1.5 3.00 0.00 3.75 211.0 4.25 211.0 0.0 0
2.00 MNKD1424J2 3.10 0.00 3.25 211.0 3.75 211.0 0.0 0
2.00 MNKD1431J2 2.52 0.00 3.25 211.0 3.80 211.0 0.0 0
2.50 MNKD1424J2.5 2.69 0.00 2.79 259.0 3.25 211.0 0.0 0
2.50 MNKD1431J2.5 2.55 0.00 2.79 252.0 3.25 211.0 0.0 0
3.00 MNKD1424J3 2.19 0.00 2.29 273.0 2.74 211.0 0.0 0
3.00 MNKD1431J3 2.02 0.00 2.29 236.0 2.73 411.0 0.0 0
3.50 MNKD1424J3.5 1.74 0.00 1.79 286.0 2.16 211.0 0.0 0
3.50 MNKD1431J3.5 1.85 0.10 1.79 233.0 2.16 411.0 1.0 1
4.00 MNKD1424J4 1.30 0.00 1.29 483.0 1.65 374.0 0.0 0
4.00 MNKD1431J4 1.28 0.00 1.31 330.0 1.66 653.0 0.0 0
4.50 MNKD1424J4.5 0.22 -0.59 0.79 482.0 1.15 816.0 50.0 27
4.50 MNKD1431J4.5 0.80 0.00 0.82 182.0 1.16 631.0 0.0 0
5.00 MNKD1424J5 0.47 0.00 0.34 833.0 0.55 1526.0 25.0 378
5.00 MNKD1431J5 0.55 0.00 0.38 744.0 0.52 861.0 12.0 240
5.50 MNKD1424J5.5 0.08 -0.03 0.05 373.0 0.09 779.0 31.0 400
5.50 MNKD1431J5.5 0.24 0.03 0.11 251.0 0.23 1589.0 2.0 587
6.00 MNKD1424J6 0.03 0.01 0.01 10.0 0.03 222.0 125.0 2,033
6.00 MNKD1431J6 0.04 -0.05 0.02 540.0 0.05 134.0 8.0 1,863
6.50 MNKD1424J6.5 0.02 -0.04 0.02 488.0 0.02 224.0 4.0 342
6.50 MNKD1431J6.5 0.05 -0.07 0.05 10.0 0.05 535.0 10.0 25
7.00 MNKD1424J7 0.25 0.20 0.07 96.0 0.05 1013.0 2.0 177
7.00 MNKD1431J7 0.05 0.00 0.01 1.0 0.05 704.0 1.0 257
7.50 MNKD1424J7.5 0.05 0.00 0.12 67.0 0.05 1015.0 100.0 111
7.50 MNKD1431J7.5 0.10 0.05 0.10 9.0 0.05 710.0 1.0 101
8.00 MNKD1424J8 0.25 0.20 0.09 205.0 0.05 743.0 14.0 14
8.00 MNKD1431J8 0.03 -0.02 0.02 2.0 0.05 500.0 2.0 2
8.50 MNKD1424J8.5 0.04 -0.01 0.02 605.0 0.01 257.0 14.0 16
8.50 MNKD1431J8.5 0.05 0.00 0.00 0.0 0.05 515.0 0.0 0
9.00 MNKD1424J9 0.01 0.00 0.01 823.0 0.05 699.0 0.0 0
9.00 MNKD1431J9 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
9.50 MNKD1424J9.5 0.05 0.00 0.00 0.0 0.05 702.0 0.0 0
9.50 MNKD1431J9.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
10.00 MNKD1424J10 0.05 0.00 0.00 0.0 0.05 629.0 0.0 0
10.00 MNKD1431J10 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
10.50 MNKD1424J10.5 0.05 0.00 0.00 0.0 0.05 702.0 0.0 0
10.50 MNKD1431J10.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
11.00 MNKD1424J11 0.05 0.00 0.00 0.0 0.05 704.0 0.0 0
11.00 MNKD1431J11 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
11.50 MNKD1424J11.5 0.05 0.00 0.00 0.0 0.05 705.0 0.0 0
11.50 MNKD1431J11.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
12.00 MNKD1424J12 0.05 0.00 0.00 0.0 0.05 700.0 0.0 0
12.00 MNKD1431J12 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
12.50 MNKD1424J12.5 0.05 0.00 0.00 0.0 0.05 705.0 0.0 0
12.50 MNKD1431J12.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
13.00 MNKD1424J13 0.05 0.00 0.00 0.0 0.05 704.0 0.0 0
13.00 MNKD1431J13 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
13.50 MNKD1424J13.5 0.05 0.00 0.00 0.0 0.05 704.0 0.0 0
13.50 MNKD1431J13.5 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0
14.00 MNKD1424J14 0.05 0.00 0.00 0.0 0.05 726.0 0.0 0
14.00 MNKD1431J14 0.05 0.00 0.00 0.0 0.05 500.0 0.0 0

Put Options: MNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1424V0.5 0.06 0.00 0.00 0.0 0.07 685.0 0.0 0
1.00 MNKD1424V1 0.06 0.00 0.00 0.0 0.07 666.0 0.0 0
1.00 MNKD1431V1 0.20 0.00 0.00 0.0 0.24 1219.0 0.0 0
1.50 MNKD1424V1.5 0.06 0.00 0.00 0.0 0.07 665.0 0.0 0
1.50 MNKD1431V1.5 0.20 0.00 0.00 0.0 0.24 960.0 0.0 0
2.00 MNKD1424V2 0.06 0.00 0.00 0.0 0.07 617.0 0.0 0
2.00 MNKD1431V2 0.20 0.00 0.00 0.0 0.24 697.0 0.0 0
2.50 MNKD1424V2.5 0.06 0.00 0.00 0.0 0.07 616.0 0.0 0
2.50 MNKD1431V2.5 0.09 0.00 0.00 0.0 0.12 621.0 0.0 0
3.00 MNKD1424V3 0.02 0.00 0.00 0.0 0.07 785.0 0.0 0
3.00 MNKD1431V3 0.22 0.00 0.00 0.0 0.16 703.0 0.0 0
3.50 MNKD1424V3.5 0.06 0.00 0.00 0.0 0.07 786.0 0.0 0
3.50 MNKD1431V3.5 0.22 0.00 0.00 0.0 0.24 993.0 0.0 0
4.00 MNKD1424V4 0.05 0.02 0.03 213.0 0.07 810.0 44.0 44
4.00 MNKD1431V4 0.05 -0.19 0.00 0.0 0.24 1030.0 7.0 7
4.50 MNKD1424V4.5 0.06 0.00 0.05 10.0 0.07 932.0 0.0 0
4.50 MNKD1431V4.5 0.16 0.00 0.02 931.0 0.05 416.0 0.0 0
5.00 MNKD1424V5 0.02 0.00 0.03 1021.0 0.07 1049.0 20.0 409
5.00 MNKD1431V5 0.06 0.00 0.09 83.0 0.10 250.0 2.0 60
5.50 MNKD1424V5.5 0.20 0.02 0.16 26.0 0.22 488.0 30.0 689
5.50 MNKD1431V5.5 0.31 0.00 0.12 1649.0 0.35 1120.0 8.0 56
6.00 MNKD1424V6 0.55 0.05 0.52 624.0 0.69 555.0 11.0 291
6.00 MNKD1431V6 0.42 -0.13 0.47 979.0 0.75 1082.0 5.0 20
6.50 MNKD1424V6.5 0.87 -0.10 0.86 1173.0 1.20 1400.0 9.0 186
6.50 MNKD1431V6.5 1.10 0.10 0.88 400.0 1.24 337.0 1.0 1
7.00 MNKD1424V7 1.70 0.23 1.36 466.0 1.71 324.0 3.0 23
7.00 MNKD1431V7 1.01 -0.36 1.36 373.0 1.72 136.0 1.0 1
7.50 MNKD1424V7.5 2.01 0.06 1.86 463.0 2.21 448.0 2.0 2
7.50 MNKD1431V7.5 2.95 1.10 1.87 531.0 2.25 562.0 5.0 5
8.00 MNKD1424V8 2.49 0.09 2.28 431.0 2.71 161.0 6.0 6
8.00 MNKD1431V8 2.20 0.00 2.29 283.0 2.72 61.0 0.0 0
8.50 MNKD1424V8.5 3.11 0.00 2.78 1132.0 3.25 943.0 205.0 431
8.50 MNKD1431V8.5 2.33 -0.37 2.78 246.0 3.25 61.0 5.0 21
9.00 MNKD1424V9 3.30 0.00 3.25 161.0 3.75 161.0 0.0 0
9.00 MNKD1431V9 3.30 0.15 3.20 161.0 3.75 61.0 30.0 30
9.50 MNKD1424V9.5 4.20 0.40 3.75 161.0 4.25 161.0 10.0 70
9.50 MNKD1431V9.5 3.65 0.00 3.75 161.0 4.25 161.0 0.0 0
10.00 MNKD1424V10 3.17 -1.13 4.25 161.0 4.75 161.0 10.0 10
10.00 MNKD1431V10 3.75 0.00 4.25 161.0 4.75 382.0 0.0 0
10.50 MNKD1424V10.5 5.67 0.87 4.75 161.0 5.25 382.0 1.0 1
10.50 MNKD1431V10.5 4.20 0.00 4.75 100.0 5.25 61.0 0.0 0
11.00 MNKD1424V11 5.20 0.00 5.20 161.0 5.80 382.0 0.0 0
11.00 MNKD1431V11 5.05 0.00 5.20 100.0 5.75 99.0 0.0 0
11.50 MNKD1424V11.5 5.75 0.00 5.70 161.0 6.25 161.0 0.0 0
11.50 MNKD1431V11.5 5.55 0.00 5.70 100.0 6.25 99.0 0.0 0
12.00 MNKD1424V12 6.20 0.00 6.20 161.0 6.75 161.0 0.0 0
12.00 MNKD1431V12 6.05 0.00 6.20 161.0 6.75 382.0 0.0 0
12.50 MNKD1424V12.5 6.70 0.00 6.70 161.0 7.25 161.0 0.0 0
12.50 MNKD1431V12.5 6.15 0.00 6.70 161.0 7.30 161.0 0.0 0
13.00 MNKD1424V13 7.20 0.00 7.20 161.0 7.75 382.0 0.0 0
13.00 MNKD1431V13 5.95 0.00 6.00 330.0 7.85 330.0 0.0 0
13.50 MNKD1424V13.5 7.70 0.00 7.25 606.0 8.85 424.0 0.0 0
13.50 MNKD1431V13.5 6.10 0.00 6.50 235.0 8.40 361.0 0.0 0
14.00 MNKD1424V14 8.20 0.00 8.20 400.0 8.85 108.0 0.0 0
14.00 MNKD1431V14 6.70 0.00 8.20 150.0 8.75 50.0 0.0 0