$205.26 +6.82 (3.44%) LinkedIn Corp - NYSE

Oct. 21, 2014 | 03:40 PM
Last Trade: 205.26
Trade Time: Oct 21 03:40 PM Eastern Daylight Time
Change: +6.82 (3.44%)
Prev Close: 198.44
Open: 201.00
Bid: 205.14
Ask: 205.25
Options:

Call Options: LNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 LNKD1424J135 61.50 0.00 68.90 11.0 71.95 20.0 0.0 0
140.00 LNKD1424J140 56.85 0.00 63.90 11.0 66.95 20.0 0.0 0
140.00 LNKD1431J140 57.15 0.00 64.15 1.0 67.85 1.0 0.0 0
145.00 LNKD1424J145 51.90 0.00 58.90 11.0 61.95 20.0 0.0 0
145.00 LNKD1431J145 52.40 0.00 59.15 19.0 62.60 18.0 0.0 0
150.00 LNKD1424J150 46.55 0.00 53.90 12.0 56.90 48.0 0.0 0
150.00 LNKD1431J150 47.50 0.00 55.00 24.0 58.00 24.0 0.0 0
155.00 LNKD1424J155 45.81 4.16 49.05 10.0 52.60 21.0 2.0 2
155.00 LNKD1431J155 41.62 -0.78 49.80 18.0 52.80 19.0 2.0 2
160.00 LNKD1424J160 38.05 1.45 43.90 12.0 46.75 12.0 10.0 25
160.00 LNKD1431J160 38.25 0.00 45.25 13.0 48.00 38.0 0.0 0
162.50 LNKD1424J162.5 34.25 0.00 41.40 12.0 44.40 46.0 0.0 0
165.00 LNKD1424J165 32.05 0.00 39.55 26.0 41.90 78.0 0.0 0
165.00 LNKD1431J165 27.65 -6.00 40.30 13.0 42.60 36.0 12.0 10
167.50 LNKD1424J167.5 29.30 0.00 36.95 23.0 39.40 79.0 0.0 0
170.00 LNKD1424J170 27.35 0.00 34.90 26.0 36.90 38.0 0.0 0
170.00 LNKD1431J170 29.15 0.00 35.30 76.0 37.95 36.0 0.0 0
172.50 LNKD1424J172.5 24.85 0.00 32.25 26.0 34.40 71.0 0.0 0
175.00 LNKD1424J175 22.26 0.41 29.00 15.0 31.55 72.0 10.0 10
175.00 LNKD1431J175 29.85 6.25 31.15 115.0 33.30 138.0 25.0 1
177.50 LNKD1424J177.5 19.70 0.00 27.00 14.0 29.40 155.0 0.0 0
180.00 LNKD1424J180 25.94 8.24 24.70 50.0 26.85 55.0 29.0 45
180.00 LNKD1431J180 27.74 6.94 26.70 194.0 28.80 98.0 5.0 0
182.50 LNKD1424J182.5 15.40 0.00 22.15 36.0 24.35 158.0 0.0 0
185.00 LNKD1424J185 21.07 8.12 19.85 27.0 21.85 41.0 11.0 26
185.00 LNKD1431J185 21.85 4.45 22.55 292.0 23.80 123.0 1.0 5
187.50 LNKD1424J187.5 13.74 2.79 17.35 16.0 19.00 59.0 1.0 26
187.50 LNKD1431J187.5 17.45 1.80 20.90 28.0 22.80 169.0 3.0 3
190.00 LNKD1424J190 15.87 6.57 14.95 88.0 16.85 146.0 8.0 80
190.00 LNKD1431J190 14.15 0.00 19.00 20.0 20.10 13.0 6.0 70
192.50 LNKD1424J192.5 11.60 4.15 12.60 38.0 14.35 163.0 21.0 178
192.50 LNKD1431J192.5 12.45 0.00 16.90 41.0 17.85 76.0 0.0 0
195.00 LNKD1424J195 11.11 5.36 10.30 39.0 11.80 158.0 28.0 248
195.00 LNKD1431J195 10.95 0.00 15.05 302.0 15.70 12.0 1.0 32
197.50 LNKD1424J197.5 8.87 4.17 8.15 62.0 9.50 148.0 27.0 341
197.50 LNKD1431J197.5 15.00 5.24 13.80 20.0 14.80 189.0 24.0 93
200.00 LNKD1424J200 7.53 4.77 6.30 47.0 7.40 173.0 258.0 447
200.00 LNKD1431J200 12.30 3.66 11.95 79.0 12.60 64.0 3.0 115
202.50 LNKD1424J202.5 5.10 3.32 4.50 39.0 4.80 9.0 264.0 342
202.50 LNKD1431J202.5 7.85 0.00 10.50 393.0 11.15 77.0 7.0 43
205.00 LNKD1424J205 3.00 1.92 2.90 43.0 3.10 31.0 1525.0 458
205.00 LNKD1431J205 9.70 2.70 9.30 29.0 9.70 37.0 132.0 76
207.50 LNKD1424J207.5 1.87 1.23 1.86 1.0 1.88 1.0 492.0 274
207.50 LNKD1431J207.5 8.67 2.67 8.10 620.0 8.60 48.0 66.0 74
210.00 LNKD1424J210 1.10 0.76 1.07 1.0 1.08 1.0 905.0 561
210.00 LNKD1431J210 7.55 2.39 7.05 634.0 7.45 3.0 44.0 720
212.50 LNKD1424J212.5 0.64 0.44 0.54 15.0 0.61 34.0 557.0 236
212.50 LNKD1431J212.5 6.35 2.35 6.00 356.0 6.90 429.0 8.0 127
215.00 LNKD1424J215 0.33 0.23 0.26 35.0 0.32 32.0 647.0 316
215.00 LNKD1431J215 5.56 2.16 5.15 699.0 5.95 467.0 36.0 315
217.50 LNKD1424J217.5 0.17 0.06 0.12 4.0 0.17 54.0 280.0 137
217.50 LNKD1431J217.5 4.35 1.75 4.40 162.0 5.00 426.0 2.0 47
220.00 LNKD1424J220 0.08 0.03 0.05 2.0 0.08 33.0 84.0 326
220.00 LNKD1431J220 3.90 1.76 3.65 721.0 4.00 41.0 13.0 123
222.50 LNKD1424J222.5 0.01 0.00 0.01 15.0 0.05 35.0 130.0 150
222.50 LNKD1431J222.5 3.15 1.34 3.05 651.0 3.55 475.0 34.0 94
225.00 LNKD1424J225 0.02 -0.06 0.01 9.0 0.04 15.0 10.0 48
225.00 LNKD1431J225 2.77 1.30 2.46 620.0 2.83 57.0 25.0 78
227.50 LNKD1424J227.5 1.83 1.82 0.01 2.0 0.03 15.0 20.0 109
227.50 LNKD1431J227.5 1.59 0.33 1.48 673.0 2.85 396.0 2.0 60
230.00 LNKD1424J230 0.14 0.10 0.01 13.0 0.03 2.0 50.0 146
230.00 LNKD1431J230 1.40 0.31 1.45 639.0 2.35 352.0 9.0 467
232.50 LNKD1424J232.5 1.18 1.14 0.01 29.0 0.03 4.0 1.0 4
232.50 LNKD1431J232.5 1.50 0.35 0.95 627.0 2.29 349.0 1.0 278
235.00 LNKD1424J235 0.13 0.09 0.13 100.0 0.04 45.0 100.0 112
235.00 LNKD1431J235 1.31 0.66 0.75 570.0 2.06 309.0 1.0 18
237.50 LNKD1424J237.5 0.05 -0.03 0.05 1.0 0.08 23.0 1.0 1
237.50 LNKD1431J237.5 0.85 0.34 0.54 603.0 1.75 331.0 9.0 18
240.00 LNKD1424J240 0.05 -0.03 0.05 1.0 0.10 39.0 1.0 15
240.00 LNKD1431J240 0.93 0.43 0.48 503.0 1.30 278.0 4.0 32
242.50 LNKD1424J242.5 0.68 0.60 0.05 20.0 0.09 19.0 2.0 22
242.50 LNKD1431J242.5 0.65 0.35 0.50 419.0 0.86 342.0 10.0 17
245.00 LNKD1424J245 0.49 0.35 0.01 214.0 0.10 1.0 4.0 9
245.00 LNKD1431J245 0.36 0.00 0.27 536.0 0.72 296.0 9.0 29
247.50 LNKD1424J247.5 0.79 0.65 0.01 1.0 0.10 1.0 1.0 1
247.50 LNKD1431J247.5 0.43 0.15 0.16 430.0 0.84 262.0 14.0 22
250.00 LNKD1424J250 0.10 0.02 0.01 4.0 0.09 37.0 11.0 13
250.00 LNKD1431J250 0.35 0.25 0.13 445.0 0.47 224.0 32.0 31
252.50 LNKD1424J252.5 0.06 -0.02 0.01 3.0 0.09 37.0 2.0 12
252.50 LNKD1431J252.5 0.31 0.23 0.12 416.0 0.32 93.0 7.0 13
255.00 LNKD1424J255 1.64 1.56 0.01 1.0 0.10 39.0 2.0 2
255.00 LNKD1431J255 0.36 0.31 0.09 214.0 0.28 205.0 1.0 44
257.50 LNKD1424J257.5 1.97 1.89 0.02 12.0 0.10 39.0 4.0 4
257.50 LNKD1431J257.5 4.35 4.30 0.07 197.0 0.25 208.0 1.0 1
260.00 LNKD1424J260 1.65 1.57 0.01 2.0 0.10 39.0 4.0 4
260.00 LNKD1431J260 0.64 0.63 0.01 56.0 0.25 227.0 1.0 4
262.50 LNKD1424J262.5 0.08 0.00 0.01 21.0 0.10 39.0 0.0 0
262.50 LNKD1431J262.5 0.50 0.48 0.01 142.0 0.21 123.0 1.0 3
265.00 LNKD1424J265 0.08 0.00 0.01 108.0 0.10 39.0 0.0 0
265.00 LNKD1431J265 1.78 1.24 0.01 52.0 0.25 1.0 1.0 1
267.50 LNKD1424J267.5 0.08 0.00 0.01 1.0 0.10 39.0 0.0 0
267.50 LNKD1431J267.5 0.30 0.00 0.01 2.0 0.25 45.0 0.0 0
270.00 LNKD1424J270 0.08 0.00 0.03 158.0 0.10 39.0 0.0 0
270.00 LNKD1431J270 0.53 0.03 0.01 7.0 0.25 1.0 1.0 1
272.50 LNKD1424J272.5 0.08 0.00 0.01 2.0 0.10 39.0 0.0 0
272.50 LNKD1431J272.5 0.46 0.00 0.01 4.0 0.25 35.0 0.0 0
275.00 LNKD1424J275 0.08 0.00 0.01 2.0 0.10 35.0 0.0 0
275.00 LNKD1431J275 0.10 0.09 0.01 1.0 0.20 34.0 4.0 40
277.50 LNKD1424J277.5 0.08 0.00 0.01 13.0 0.10 35.0 0.0 0
277.50 LNKD1431J277.5 1.61 1.60 0.01 1.0 0.20 35.0 1.0 1
280.00 LNKD1424J280 0.08 0.00 0.01 9.0 0.10 35.0 0.0 0
280.00 LNKD1431J280 0.28 0.00 0.04 1.0 0.25 36.0 0.0 0
282.50 LNKD1424J282.5 0.08 0.00 0.01 9.0 0.10 35.0 0.0 0
282.50 LNKD1431J282.5 0.26 0.00 0.03 1.0 0.23 35.0 0.0 0

Put Options: LNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 LNKD1424V135 0.08 0.00 0.00 0.0 0.10 41.0 0.0 0
140.00 LNKD1424V140 0.08 0.00 0.00 0.0 0.10 41.0 0.0 0
140.00 LNKD1431V140 0.35 0.20 0.05 347.0 0.21 73.0 1.0 1
145.00 LNKD1424V145 0.08 0.00 0.01 2.0 0.10 41.0 0.0 0
145.00 LNKD1431V145 0.20 0.00 0.14 174.0 0.32 198.0 0.0 0
150.00 LNKD1424V150 0.15 0.06 0.05 29.0 0.09 38.0 2.0 2
150.00 LNKD1431V150 0.21 -0.08 0.21 158.0 0.42 232.0 114.0 6
155.00 LNKD1424V155 0.09 0.00 0.07 225.0 0.09 38.0 0.0 0
155.00 LNKD1431V155 0.33 -0.16 0.16 368.0 0.50 217.0 50.0 38
160.00 LNKD1424V160 0.28 0.19 0.06 50.0 0.09 28.0 3.0 3
160.00 LNKD1431V160 0.47 -0.58 0.25 422.0 0.75 265.0 25.0 92
162.50 LNKD1424V162.5 0.01 0.00 0.01 6.0 0.10 33.0 0.0 0
165.00 LNKD1424V165 0.05 0.00 0.01 36.0 0.10 33.0 52.0 51
165.00 LNKD1431V165 0.66 -0.36 0.56 301.0 1.01 273.0 5.0 70
167.50 LNKD1424V167.5 0.13 0.00 0.01 10.0 0.08 10.0 10.0 39
170.00 LNKD1424V170 0.07 0.00 0.01 1.0 0.04 80.0 1.0 124
170.00 LNKD1431V170 0.96 -0.54 0.88 234.0 1.03 20.0 18.0 26
172.50 LNKD1424V172.5 0.09 0.00 0.06 22.0 0.11 39.0 14.0 34
175.00 LNKD1424V175 0.09 -0.02 0.01 13.0 0.14 303.0 8.0 163
175.00 LNKD1431V175 1.20 -1.08 1.01 218.0 1.20 2.0 21.0 27
177.50 LNKD1424V177.5 0.15 0.00 0.01 16.0 0.10 33.0 33.0 52
180.00 LNKD1424V180 0.05 -0.15 0.05 5.0 0.07 23.0 66.0 424
180.00 LNKD1431V180 2.00 -1.10 1.78 174.0 2.31 388.0 16.0 106
182.50 LNKD1424V182.5 0.09 -0.22 0.07 2.0 0.09 17.0 51.0 119
185.00 LNKD1424V185 0.10 -0.36 0.09 3.0 0.11 33.0 80.0 536
185.00 LNKD1431V185 2.73 -2.02 2.55 349.0 2.84 21.0 1.0 48
187.50 LNKD1424V187.5 0.12 -0.57 0.11 14.0 0.14 38.0 239.0 249
187.50 LNKD1431V187.5 3.00 -1.60 2.68 13.0 3.65 395.0 3.0 53
190.00 LNKD1424V190 0.20 -0.84 0.18 4.0 0.20 8.0 291.0 497
190.00 LNKD1431V190 4.40 -1.62 3.45 672.0 3.90 10.0 7.0 133
192.50 LNKD1424V192.5 0.23 -1.32 0.26 6.0 0.28 7.0 151.0 206
192.50 LNKD1431V192.5 4.26 -2.24 4.05 620.0 4.50 27.0 3.0 15
195.00 LNKD1424V195 0.42 -1.85 0.41 14.0 0.42 1.0 655.0 554
195.00 LNKD1431V195 5.20 -2.30 5.00 67.0 5.35 43.0 57.0 185
197.50 LNKD1424V197.5 0.71 -2.54 0.69 2.0 0.73 3.0 618.0 402
197.50 LNKD1431V197.5 5.81 -2.88 5.45 701.0 6.20 5.0 28.0 29
200.00 LNKD1424V200 1.17 -3.23 1.17 1.0 1.18 1.0 2433.0 710
200.00 LNKD1431V200 6.74 -3.08 6.55 584.0 7.20 72.0 22.0 286
202.50 LNKD1424V202.5 1.86 -4.09 1.83 1.0 1.85 1.0 395.0 206
202.50 LNKD1431V202.5 7.71 -4.59 7.50 660.0 8.35 83.0 1.0 205
205.00 LNKD1424V205 2.89 -4.77 2.78 60.0 2.97 20.0 430.0 100
205.00 LNKD1431V205 8.76 -4.49 9.00 64.0 9.35 5.0 348.0 182
207.50 LNKD1424V207.5 4.15 -5.15 4.10 37.0 4.35 63.0 204.0 37
207.50 LNKD1431V207.5 10.00 -5.70 10.45 124.0 10.90 82.0 13.0 74
210.00 LNKD1424V210 5.45 -6.23 5.15 393.0 5.65 107.0 14.0 75
210.00 LNKD1431V210 17.00 0.00 10.95 452.0 12.30 84.0 1.0 116
212.50 LNKD1424V212.5 16.58 3.53 6.35 311.0 8.35 92.0 1.0 18
212.50 LNKD1431V212.5 20.56 3.31 13.20 40.0 13.75 93.0 1.0 51
215.00 LNKD1424V215 19.50 4.00 8.45 313.0 10.65 59.0 6.0 197
215.00 LNKD1431V215 16.10 -2.85 13.80 376.0 15.15 44.0 1.0 24
217.50 LNKD1424V217.5 22.90 5.10 10.45 69.0 12.90 55.0 5.0 217
217.50 LNKD1431V217.5 18.25 -2.50 16.05 90.0 17.35 151.0 4.0 35
220.00 LNKD1424V220 22.25 0.00 12.55 19.0 15.30 21.0 2.0 52
220.00 LNKD1431V220 19.75 -4.50 17.10 365.0 18.85 10.0 10.0 86
222.50 LNKD1424V222.5 24.57 2.27 15.20 21.0 17.85 21.0 1.0 1
222.50 LNKD1431V222.5 20.65 -4.15 19.10 348.0 20.55 75.0 2.0 2
225.00 LNKD1424V225 29.78 5.08 17.70 23.0 20.30 23.0 1.0 1
225.00 LNKD1431V225 21.65 -5.40 21.15 341.0 22.65 154.0 20.0 40
227.50 LNKD1424V227.5 32.23 4.83 19.95 20.0 22.85 22.0 1.0 1
227.50 LNKD1431V227.5 22.61 -6.54 22.55 263.0 24.75 75.0 2.0 2
230.00 LNKD1424V230 23.75 -6.05 23.00 1.0 25.45 26.0 2.0 9
230.00 LNKD1431V230 32.00 0.55 25.10 275.0 27.15 80.0 10.0 24
232.50 LNKD1424V232.5 25.00 -7.30 24.80 12.0 28.50 12.0 4.0 4
232.50 LNKD1431V232.5 33.55 0.00 27.00 241.0 29.35 61.0 0.0 0
235.00 LNKD1424V235 34.80 0.00 27.30 16.0 30.90 20.0 0.0 0
235.00 LNKD1431V235 31.25 -4.65 29.25 244.0 31.55 69.0 6.0 0
237.50 LNKD1424V237.5 37.15 0.00 29.80 13.0 33.50 12.0 0.0 0
237.50 LNKD1431V237.5 38.05 0.00 31.55 234.0 33.80 80.0 0.0 0
240.00 LNKD1424V240 39.65 0.00 32.30 22.0 36.00 13.0 0.0 0
240.00 LNKD1431V240 40.45 0.00 33.45 107.0 36.10 19.0 0.0 0
242.50 LNKD1424V242.5 42.30 0.00 34.80 22.0 38.40 22.0 0.0 0
242.50 LNKD1431V242.5 42.85 0.00 35.80 124.0 38.45 16.0 0.0 0
245.00 LNKD1424V245 44.80 0.00 37.30 22.0 41.00 12.0 0.0 0
245.00 LNKD1431V245 22.20 -23.10 38.65 92.0 40.90 13.0 1.0 1
247.50 LNKD1424V247.5 47.30 0.00 39.80 22.0 43.50 12.0 0.0 0
247.50 LNKD1431V247.5 47.80 0.00 40.45 16.0 43.25 25.0 0.0 0
250.00 LNKD1424V250 49.80 0.00 42.30 13.0 46.00 12.0 0.0 0
250.00 LNKD1431V250 25.75 -24.40 42.90 30.0 45.60 19.0 1.0 1
252.50 LNKD1424V252.5 52.30 0.00 44.80 22.0 48.50 12.0 0.0 0
252.50 LNKD1431V252.5 52.70 0.00 45.35 13.0 48.05 16.0 0.0 0
255.00 LNKD1424V255 54.80 0.00 47.30 13.0 51.00 12.0 0.0 0
255.00 LNKD1431V255 54.80 0.00 47.65 14.0 50.50 16.0 0.0 0
257.50 LNKD1424V257.5 57.30 0.00 49.80 20.0 53.15 10.0 0.0 0
257.50 LNKD1431V257.5 57.35 0.00 50.10 14.0 53.00 16.0 0.0 0
260.00 LNKD1424V260 59.80 0.00 52.30 22.0 56.00 12.0 0.0 0
260.00 LNKD1431V260 59.95 0.00 52.55 14.0 55.50 19.0 0.0 0
262.50 LNKD1424V262.5 62.30 0.00 54.80 22.0 58.50 12.0 0.0 0
262.50 LNKD1431V262.5 62.50 0.00 55.05 17.0 57.95 16.0 0.0 0
265.00 LNKD1424V265 64.80 0.00 57.80 1.0 61.60 5.0 0.0 0
265.00 LNKD1431V265 65.20 0.00 57.55 2.0 61.15 1.0 0.0 0
267.50 LNKD1424V267.5 67.30 0.00 59.80 22.0 63.50 12.0 0.0 0
267.50 LNKD1431V267.5 67.40 0.00 59.85 2.0 63.60 1.0 0.0 0
270.00 LNKD1424V270 69.80 0.00 62.30 20.0 66.00 12.0 0.0 0
270.00 LNKD1431V270 69.70 0.00 62.70 26.0 65.40 26.0 0.0 0
272.50 LNKD1424V272.5 72.30 0.00 64.80 13.0 68.50 12.0 0.0 0
272.50 LNKD1431V272.5 72.30 0.00 65.15 1.0 67.90 23.0 0.0 0
275.00 LNKD1424V275 74.80 0.00 67.30 13.0 71.00 14.0 0.0 0
275.00 LNKD1431V275 74.80 0.00 67.50 12.0 71.00 21.0 0.0 0
277.50 LNKD1424V277.5 77.30 0.00 69.80 22.0 73.40 22.0 0.0 0
277.50 LNKD1431V277.5 77.30 0.00 70.60 1.0 73.55 11.0 0.0 0
280.00 LNKD1424V280 79.80 0.00 72.30 22.0 76.00 12.0 0.0 0
280.00 LNKD1431V280 79.75 0.00 72.35 21.0 76.05 11.0 0.0 0
282.50 LNKD1424V282.5 82.30 0.00 74.80 22.0 78.50 12.0 0.0 0
282.50 LNKD1431V282.5 82.05 0.00 75.60 1.0 78.55 11.0 0.0 0