$6.23 0.00 (0.00%) MannKind Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 6.23
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 6.23
Open: 6.28
Bid: 6.23
Ask: 6.24
Options:

Call Options: MNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1420I0.5 5.35 0.00 5.50 255.0 5.95 598.0 0.0 0
1.00 MNKD1420I1 4.90 0.00 5.00 359.0 5.60 409.0 0.0 0
1.00 MNKD1426I1 4.45 0.00 5.00 329.0 5.60 379.0 0.0 0
1.50 MNKD1420I1.5 4.25 0.00 4.55 402.0 5.05 419.0 0.0 0
1.50 MNKD1426I1.5 3.90 0.00 4.50 329.0 5.10 379.0 0.0 0
2.00 MNKD1420I2 3.90 0.00 4.05 359.0 4.55 409.0 0.0 0
2.00 MNKD1426I2 3.40 0.00 4.00 161.0 4.60 191.0 0.0 0
2.50 MNKD1420I2.5 3.35 0.00 3.55 402.0 4.05 419.0 0.0 0
2.50 MNKD1426I2.5 2.99 0.00 3.45 191.0 4.10 191.0 0.0 0
3.00 MNKD1420I3 2.93 0.00 3.05 359.0 3.55 409.0 0.0 0
3.00 MNKD1426I3 2.60 0.00 3.00 397.0 3.60 379.0 0.0 0
3.50 MNKD1420I3.5 2.43 0.00 2.57 402.0 2.99 419.0 0.0 0
3.50 MNKD1426I3.5 2.10 0.00 2.57 410.0 2.99 409.0 0.0 0
4.00 MNKD1420I4 2.04 0.00 2.07 612.0 2.49 629.0 0.0 0
4.00 MNKD1426I4 2.05 0.00 2.07 504.0 2.49 465.0 0.0 0
4.50 MNKD1420I4.5 1.61 0.00 1.59 720.0 1.92 779.0 0.0 0
4.50 MNKD1426I4.5 1.62 0.00 1.59 688.0 1.91 695.0 0.0 0
5.00 MNKD1420I5 1.16 -0.14 1.11 1468.0 1.31 1706.0 12.0 273
5.00 MNKD1426I5 2.05 0.94 1.11 621.0 1.31 596.0 2.0 1
5.50 MNKD1420I5.5 0.60 0.00 0.60 880.0 0.75 256.0 0.0 0
5.50 MNKD1426I5.5 1.75 1.13 0.61 560.0 1.03 775.0 20.0 20
6.00 MNKD1420I6 0.20 -0.08 0.13 1885.0 0.25 72.0 38.0 573
6.00 MNKD1426I6 0.31 0.00 0.21 1051.0 0.32 56.0 100.0 118
6.50 MNKD1420I6.5 0.04 -0.04 0.01 350.0 0.03 830.0 10.0 745
6.50 MNKD1426I6.5 0.05 -0.04 0.01 1421.0 0.08 115.0 100.0 342
7.00 MNKD1420I7 0.01 0.00 0.01 15.0 0.01 148.0 50.0 5,501
7.00 MNKD1426I7 0.02 0.00 0.01 16.0 0.02 6.0 7.0 729
7.50 MNKD1420I7.5 0.01 0.00 0.01 32.0 0.02 398.0 503.0 2,560
7.50 MNKD1426I7.5 0.02 0.00 0.02 500.0 0.02 252.0 1.0 420
8.00 MNKD1420I8 0.01 0.00 0.01 10.0 0.01 42.0 43.0 8,835
8.00 MNKD1426I8 0.04 0.01 0.04 1.0 0.05 661.0 3.0 682
8.50 MNKD1420I8.5 0.05 0.00 0.01 73.0 0.05 1537.0 51.0 538
8.50 MNKD1426I8.5 0.13 0.08 0.06 168.0 0.05 565.0 10.0 22
9.00 MNKD1420I9 0.01 0.00 0.01 343.0 0.01 133.0 205.0 10,365
9.00 MNKD1426I9 0.11 0.06 0.03 210.0 0.05 530.0 2.0 419
9.50 MNKD1420I9.5 0.05 0.00 0.02 372.0 0.05 1175.0 0.0 0
9.50 MNKD1426I9.5 0.10 0.05 0.02 256.0 0.05 1000.0 20.0 284
10.00 MNKD1420I10 0.02 0.01 0.01 4.0 0.01 5.0 170.0 5,297
10.00 MNKD1426I10 0.01 -0.04 0.02 50.0 0.05 502.0 1.0 20
10.50 MNKD1420I10.5 0.05 0.00 0.00 0.0 0.05 1176.0 0.0 0
10.50 MNKD1426I10.5 0.05 0.00 0.01 10.0 0.05 519.0 0.0 0
11.00 MNKD1420I11 0.02 -0.03 0.01 50.0 0.05 1593.0 10.0 1,246
11.00 MNKD1426I11 0.05 0.00 0.05 270.0 0.05 503.0 0.0 0
11.50 MNKD1420I11.5 0.05 0.00 0.00 0.0 0.05 1147.0 0.0 0
11.50 MNKD1426I11.5 0.05 0.00 0.01 50.0 0.05 503.0 0.0 0
12.00 MNKD1420I12 0.05 0.01 0.02 25.0 0.04 898.0 500.0 2,379
12.00 MNKD1426I12 0.05 0.00 0.01 355.0 0.05 503.0 0.0 0
12.50 MNKD1420I12.5 0.05 0.00 0.00 0.0 0.05 1146.0 0.0 0
12.50 MNKD1426I12.5 0.05 0.00 0.01 50.0 0.05 1000.0 0.0 0
13.00 MNKD1420I13 0.02 -0.03 0.01 250.0 0.01 75.0 5.0 568
13.00 MNKD1426I13 0.09 0.04 0.01 1.0 0.05 520.0 3.0 3
13.50 MNKD1420I13.5 0.05 0.00 0.00 0.0 0.05 1146.0 0.0 0
13.50 MNKD1426I13.5 0.02 -0.03 0.03 37.0 0.05 500.0 2.0 2
14.00 MNKD1420I14 0.25 0.20 0.06 122.0 0.05 1104.0 20.0 98
14.00 MNKD1426I14 0.05 0.00 0.07 1.0 0.05 500.0 0.0 0
14.50 MNKD1426I14.5 0.05 0.00 0.04 1.0 0.05 500.0 0.0 0
15.00 MNKD1420I15 0.02 -0.03 0.02 2.0 0.05 1496.0 1352.0 12,751
15.00 MNKD1426I15 0.01 -0.04 0.01 25.0 0.05 528.0 50.0 250
15.50 MNKD1426I15.5 0.05 0.00 0.06 10.0 0.05 500.0 0.0 0
16.00 MNKD1420I16 0.01 -0.04 0.02 37.0 0.05 1164.0 2.0 52
16.00 MNKD1426I16 0.05 0.00 0.01 75.0 0.05 500.0 0.0 0
17.00 MNKD1420I17 0.10 0.05 0.05 481.0 0.05 1441.0 2.0 265

Put Options: MNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 MNKD1420U0.5 0.05 0.00 0.00 0.0 0.06 1362.0 0.0 0
1.00 MNKD1420U1 0.05 0.00 0.00 0.0 0.06 1279.0 0.0 0
1.00 MNKD1426U1 0.12 0.00 0.00 0.0 0.10 400.0 0.0 0
1.50 MNKD1420U1.5 0.05 0.00 0.00 0.0 0.06 1277.0 0.0 0
1.50 MNKD1426U1.5 0.12 0.00 0.00 0.0 0.10 399.0 0.0 0
2.00 MNKD1420U2 0.05 0.00 0.00 0.0 0.06 1235.0 0.0 0
2.00 MNKD1426U2 0.12 0.00 0.00 0.0 0.10 641.0 0.0 0
2.50 MNKD1420U2.5 0.05 0.00 0.00 0.0 0.06 1212.0 0.0 0
2.50 MNKD1426U2.5 0.12 0.00 0.00 0.0 0.10 621.0 0.0 0
3.00 MNKD1420U3 0.05 0.00 0.00 0.0 0.06 1276.0 0.0 0
3.00 MNKD1426U3 0.12 0.00 0.00 0.0 0.10 620.0 0.0 0
3.50 MNKD1420U3.5 0.05 0.00 0.00 0.0 0.06 1280.0 0.0 0
3.50 MNKD1426U3.5 0.12 0.00 0.00 0.0 0.10 586.0 0.0 0
4.00 MNKD1420U4 0.05 0.00 0.05 20.0 0.06 1341.0 0.0 0
4.00 MNKD1426U4 0.12 0.00 0.00 0.0 0.10 547.0 0.0 0
4.50 MNKD1420U4.5 0.05 0.00 0.00 0.0 0.06 1341.0 0.0 0
4.50 MNKD1426U4.5 0.12 0.00 0.01 1.0 0.10 632.0 0.0 0
5.00 MNKD1420U5 0.03 0.01 0.02 200.0 0.06 1419.0 5.0 167
5.00 MNKD1426U5 0.12 0.00 0.01 371.0 0.10 1169.0 0.0 0
5.50 MNKD1420U5.5 0.05 0.00 0.01 1290.0 0.06 1498.0 354.0 354
5.50 MNKD1426U5.5 0.05 -0.07 0.04 241.0 0.11 1585.0 60.0 60
6.00 MNKD1420U6 0.02 0.01 0.01 938.0 0.05 1657.0 2.0 2,396
6.00 MNKD1426U6 0.09 -0.05 0.07 168.0 0.15 593.0 64.0 718
6.50 MNKD1420U6.5 0.35 0.15 0.25 189.0 0.37 2260.0 1.0 537
6.50 MNKD1426U6.5 0.30 0.00 0.33 393.0 0.48 1907.0 10.0 170
7.00 MNKD1420U7 0.82 0.11 0.75 252.0 0.89 2507.0 244.0 8,135
7.00 MNKD1426U7 0.71 0.00 0.78 26.0 0.93 104.0 20.0 293
7.50 MNKD1420U7.5 1.26 0.06 1.26 461.0 1.40 2519.0 2.0 1,015
7.50 MNKD1426U7.5 0.75 -0.31 1.21 645.0 1.42 553.0 100.0 595
8.00 MNKD1420U8 1.82 0.12 1.75 435.0 1.89 1964.0 176.0 2,304
8.00 MNKD1426U8 1.45 -0.11 1.76 218.0 1.91 562.0 7.0 98
8.50 MNKD1420U8.5 2.26 0.22 2.05 1026.0 2.45 1249.0 210.0 61
8.50 MNKD1426U8.5 2.32 0.25 2.23 738.0 2.42 1239.0 25.0 35
9.00 MNKD1420U9 2.85 0.18 2.75 218.0 2.90 1826.0 40.0 2,244
9.00 MNKD1426U9 2.09 0.16 2.53 438.0 2.95 348.0 10.0 10
9.50 MNKD1420U9.5 2.75 0.00 3.00 505.0 3.50 486.0 0.0 0
9.50 MNKD1426U9.5 3.00 0.00 2.95 403.0 3.50 752.0 0.0 0
10.00 MNKD1420U10 3.72 0.00 3.55 1645.0 3.95 2052.0 100.0 2,500
10.00 MNKD1426U10 3.25 -0.05 3.45 624.0 4.05 444.0 9.0 22
10.50 MNKD1420U10.5 3.70 0.00 4.00 355.0 4.50 351.0 0.0 0
10.50 MNKD1426U10.5 3.45 -0.50 3.90 181.0 4.55 229.0 1.0 1
11.00 MNKD1420U11 3.80 -0.45 4.50 796.0 5.00 427.0 5.0 55
11.00 MNKD1426U11 3.90 -0.35 4.30 256.0 5.20 187.0 200.0 200
11.50 MNKD1420U11.5 4.70 0.00 5.00 355.0 5.50 351.0 0.0 0
11.50 MNKD1426U11.5 4.40 0.00 2.87 1.0 7.60 1.0 0.0 0
12.00 MNKD1420U12 5.85 0.40 5.50 1717.0 5.95 2089.0 500.0 1,143
12.00 MNKD1426U12 4.90 0.00 5.45 312.0 6.05 585.0 0.0 0
12.50 MNKD1420U12.5 5.70 0.00 5.95 355.0 6.55 351.0 0.0 0
12.50 MNKD1426U12.5 5.40 0.00 5.95 312.0 6.55 585.0 0.0 0
13.00 MNKD1420U13 6.25 0.00 6.45 355.0 7.05 351.0 0.0 0
13.00 MNKD1426U13 5.90 0.00 6.45 312.0 7.05 585.0 0.0 0
13.50 MNKD1420U13.5 6.70 0.00 6.95 325.0 7.55 321.0 0.0 0
13.50 MNKD1426U13.5 6.40 0.00 6.95 312.0 7.55 585.0 0.0 0
14.00 MNKD1420U14 7.15 0.00 6.10 935.0 8.35 725.0 0.0 0
14.00 MNKD1426U14 5.80 0.00 7.45 296.0 8.05 371.0 0.0 0
14.50 MNKD1426U14.5 6.30 0.00 7.95 296.0 8.55 371.0 0.0 0
15.00 MNKD1420U15 7.90 -0.30 8.20 1738.0 9.30 1794.0 1350.0 12,100
15.00 MNKD1426U15 7.55 0.00 8.45 296.0 9.05 571.0 0.0 0
15.50 MNKD1426U15.5 7.30 0.00 8.95 296.0 9.55 574.0 0.0 0
16.00 MNKD1420U16 9.15 0.00 9.15 314.0 9.95 310.0 0.0 0
16.00 MNKD1426U16 8.55 0.00 9.45 296.0 10.05 571.0 0.0 0
17.00 MNKD1420U17 8.40 -0.60 10.25 945.0 10.95 310.0 10.0 10