$202.10 -0.52 (-0.26%) LinkedIn Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 202.10
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.52 (-0.26%)
Prev Close: 202.62
Open: 201.50
Bid: 202.10
Ask: 203.44
Options:

Call Options: LNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 LNKD1431J140 61.20 0.00 60.55 1.0 63.05 26.0 0.0 0
145.00 LNKD1431J145 56.30 0.00 55.50 70.0 58.45 78.0 0.0 0
150.00 LNKD1431J150 51.30 0.00 50.60 69.0 53.30 84.0 0.0 0
155.00 LNKD1431J155 41.62 -4.93 45.70 24.0 48.30 40.0 2.0 2
160.00 LNKD1431J160 41.65 0.00 40.85 24.0 43.45 43.0 0.0 0
165.00 LNKD1431J165 27.65 -9.45 36.05 185.0 38.85 49.0 12.0 10
167.50 LNKD1431J167.5 0.00 0.00 33.80 98.0 36.70 50.0 0.0 0
170.00 LNKD1431J170 32.35 0.00 31.40 183.0 34.15 41.0 0.0 0
172.50 LNKD1431J172.5 30.10 0.00 29.10 90.0 31.85 60.0 0.0 0
175.00 LNKD1431J175 29.85 1.90 26.90 252.0 29.60 145.0 25.0 26
177.50 LNKD1431J177.5 25.90 0.00 24.70 222.0 27.20 84.0 3.0 3
180.00 LNKD1431J180 27.74 4.14 22.85 241.0 24.90 87.0 5.0 5
182.50 LNKD1431J182.5 0.00 0.00 21.45 147.0 23.00 105.0 0.0 0
185.00 LNKD1431J185 21.85 1.55 19.50 251.0 20.90 89.0 1.0 4
187.50 LNKD1431J187.5 17.45 -0.70 17.20 300.0 18.95 68.0 3.0 3
190.00 LNKD1431J190 16.15 0.00 15.95 257.0 17.15 94.0 1.0 73
192.50 LNKD1431J192.5 16.18 0.00 14.95 42.0 15.35 19.0 3.0 4
195.00 LNKD1431J195 13.35 -1.03 13.30 49.0 13.70 10.0 6.0 71
197.50 LNKD1431J197.5 10.50 -1.75 11.70 17.0 12.10 17.0 13.0 106
200.00 LNKD1431J200 10.50 -1.00 10.20 29.0 10.70 50.0 122.0 134
202.50 LNKD1431J202.5 9.15 -0.35 9.05 19.0 9.35 6.0 112.0 108
205.00 LNKD1431J205 8.10 0.00 8.10 70.0 8.25 58.0 239.0 319
207.50 LNKD1431J207.5 7.15 0.15 6.80 45.0 7.15 39.0 22.0 117
210.00 LNKD1431J210 6.07 -0.10 5.90 126.0 6.25 37.0 101.0 777
212.50 LNKD1431J212.5 5.10 -0.05 5.05 10.0 5.40 47.0 38.0 152
215.00 LNKD1431J215 4.40 -0.55 4.25 33.0 4.55 24.0 73.0 604
217.50 LNKD1431J217.5 3.50 -0.41 3.60 110.0 4.00 12.0 25.0 78
220.00 LNKD1431J220 3.17 -0.13 3.05 36.0 3.30 35.0 262.0 201
222.50 LNKD1431J222.5 2.67 0.09 2.53 47.0 2.78 46.0 40.0 94
225.00 LNKD1431J225 2.25 -0.05 2.12 2.0 2.33 2.0 52.0 134
227.50 LNKD1431J227.5 1.97 0.05 1.77 39.0 1.99 2.0 9.0 76
230.00 LNKD1431J230 1.61 0.08 1.45 42.0 1.72 4.0 71.0 585
232.50 LNKD1431J232.5 1.31 0.26 1.18 3.0 1.36 25.0 17.0 279
235.00 LNKD1431J235 1.10 0.24 0.99 2.0 1.13 2.0 10.0 21
237.50 LNKD1431J237.5 0.91 0.02 0.81 2.0 0.91 15.0 7.0 30
240.00 LNKD1431J240 0.69 -0.08 0.66 3.0 0.76 30.0 36.0 49
242.50 LNKD1431J242.5 0.66 0.00 0.55 2.0 0.62 22.0 10.0 32
245.00 LNKD1431J245 0.49 -0.02 0.42 3.0 0.51 23.0 120.0 30
247.50 LNKD1431J247.5 0.42 0.23 0.36 2.0 0.43 37.0 1.0 29
250.00 LNKD1431J250 0.33 0.19 0.29 15.0 0.35 15.0 20.0 63
252.50 LNKD1431J252.5 0.24 0.12 0.24 10.0 0.28 13.0 9.0 18
255.00 LNKD1431J255 0.22 0.17 0.19 15.0 0.23 27.0 26.0 44
257.50 LNKD1431J257.5 0.16 0.13 0.15 15.0 0.20 13.0 35.0 21
260.00 LNKD1431J260 0.14 -0.48 0.10 27.0 0.15 15.0 7.0 4
262.50 LNKD1431J262.5 0.15 0.14 0.03 136.0 0.18 35.0 1.0 3
265.00 LNKD1431J265 1.78 1.53 0.02 18.0 0.19 53.0 1.0 1
267.50 LNKD1431J267.5 0.25 0.00 0.01 15.0 0.25 56.0 0.0 0
270.00 LNKD1431J270 0.53 0.00 0.01 7.0 0.49 35.0 1.0 1
272.50 LNKD1431J272.5 0.25 0.00 0.01 4.0 0.25 34.0 0.0 0
275.00 LNKD1431J275 0.10 -0.15 0.01 5.0 0.25 35.0 4.0 44
277.50 LNKD1431J277.5 1.61 1.36 0.01 5.0 0.25 35.0 1.0 1
280.00 LNKD1431J280 0.25 0.00 0.04 1.0 0.25 35.0 0.0 0
282.50 LNKD1431J282.5 0.25 0.00 0.03 1.0 0.25 43.0 0.0 0

Put Options: LNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 LNKD1431V140 0.35 0.10 0.05 288.0 0.16 22.0 1.0 1
145.00 LNKD1431V145 0.17 -0.09 0.15 13.0 0.59 5.0 28.0 0
150.00 LNKD1431V150 0.25 0.16 0.21 20.0 0.26 3.0 18.0 131
155.00 LNKD1431V155 0.40 0.24 0.31 4.0 0.34 4.0 11.0 80
160.00 LNKD1431V160 0.49 -0.01 0.45 23.0 0.50 2.0 58.0 122
165.00 LNKD1431V165 0.70 0.02 0.65 13.0 0.95 12.0 47.0 79
167.50 LNKD1431V167.5 0.90 0.00 0.80 23.0 0.90 10.0 6.0 1
170.00 LNKD1431V170 1.13 0.10 1.00 2.0 1.03 10.0 30.0 73
172.50 LNKD1431V172.5 1.63 0.00 1.21 2.0 1.29 2.0 8.0 0
175.00 LNKD1431V175 1.54 0.09 1.46 4.0 1.56 6.0 18.0 87
177.50 LNKD1431V177.5 1.91 0.00 1.76 3.0 1.90 17.0 118.0 0
180.00 LNKD1431V180 2.22 0.00 2.16 2.0 2.29 8.0 65.0 275
182.50 LNKD1431V182.5 2.74 0.00 2.55 15.0 2.79 34.0 25.0 6
185.00 LNKD1431V185 3.20 0.07 3.05 51.0 3.30 30.0 119.0 231
187.50 LNKD1431V187.5 4.01 0.41 3.65 316.0 3.95 17.0 20.0 116
190.00 LNKD1431V190 4.57 0.17 4.35 16.0 4.75 36.0 45.0 162
192.50 LNKD1431V192.5 5.50 0.27 5.15 92.0 5.60 48.0 7.0 44
195.00 LNKD1431V195 6.25 0.30 6.05 158.0 6.35 23.0 69.0 412
197.50 LNKD1431V197.5 7.30 -0.10 7.00 245.0 7.40 32.0 81.0 87
200.00 LNKD1431V200 8.25 0.07 8.10 5.0 8.40 3.0 280.0 333
202.50 LNKD1431V202.5 9.55 0.98 9.35 97.0 9.75 48.0 38.0 212
205.00 LNKD1431V205 10.91 0.21 10.70 6.0 11.05 2.0 47.0 576
207.50 LNKD1431V207.5 13.22 1.92 12.00 37.0 12.50 71.0 1.0 83
210.00 LNKD1431V210 13.88 0.27 13.85 1.0 14.00 10.0 12.0 120
212.50 LNKD1431V212.5 15.61 1.31 15.15 104.0 15.85 6.0 1.0 51
215.00 LNKD1431V215 16.64 0.00 17.05 52.0 17.60 39.0 10.0 34
217.50 LNKD1431V217.5 18.25 0.15 18.60 90.0 19.90 163.0 4.0 39
220.00 LNKD1431V220 21.40 1.21 20.55 144.0 21.85 96.0 2.0 83
222.50 LNKD1431V222.5 23.31 1.46 22.40 116.0 24.00 123.0 5.0 2
225.00 LNKD1431V225 21.65 -2.20 24.80 49.0 25.85 126.0 20.0 41
227.50 LNKD1431V227.5 22.61 -3.04 26.65 15.0 29.00 222.0 2.0 2
230.00 LNKD1431V230 32.00 4.15 28.75 58.0 31.20 205.0 10.0 24
232.50 LNKD1431V232.5 30.20 0.00 31.10 193.0 33.40 198.0 0.0 0
235.00 LNKD1431V235 31.25 -1.00 33.45 68.0 35.65 118.0 6.0 6
237.50 LNKD1431V237.5 34.45 0.00 35.50 95.0 38.00 62.0 0.0 0
240.00 LNKD1431V240 36.85 0.00 37.40 195.0 40.35 58.0 0.0 0
242.50 LNKD1431V242.5 39.25 0.00 40.05 151.0 42.75 60.0 0.0 0
245.00 LNKD1431V245 22.20 -19.30 42.60 51.0 45.10 73.0 1.0 1
247.50 LNKD1431V247.5 44.10 0.00 45.00 76.0 47.55 152.0 0.0 0
250.00 LNKD1431V250 25.75 -20.75 47.25 27.0 49.95 71.0 1.0 1
252.50 LNKD1431V252.5 48.90 0.00 49.70 29.0 52.40 71.0 0.0 0
255.00 LNKD1431V255 51.35 0.00 52.15 24.0 54.85 49.0 0.0 0
257.50 LNKD1431V257.5 53.85 0.00 54.75 31.0 57.25 70.0 0.0 0
260.00 LNKD1431V260 56.30 0.00 57.30 31.0 59.65 49.0 0.0 0
262.50 LNKD1431V262.5 58.70 0.00 59.40 66.0 62.25 70.0 0.0 0
265.00 LNKD1431V265 61.30 0.00 61.90 35.0 64.60 49.0 0.0 0
267.50 LNKD1431V267.5 63.70 0.00 63.75 49.0 67.25 1.0 0.0 0
270.00 LNKD1431V270 66.25 0.00 66.95 30.0 69.55 1.0 0.0 0
272.50 LNKD1431V272.5 68.50 0.00 69.70 22.0 72.20 1.0 0.0 0
275.00 LNKD1431V275 71.20 0.00 71.80 1.0 74.65 1.0 0.0 0
277.50 LNKD1431V277.5 73.65 0.00 73.70 1.0 77.10 1.0 0.0 0
280.00 LNKD1431V280 76.15 0.00 76.10 1.0 79.70 1.0 0.0 0
282.50 LNKD1431V282.5 78.15 0.00 78.65 49.0 82.30 28.0 0.0 0