LinkedIn Corp $171.59

down -4.12


24/4/2014 06:40 PM  |  NYSE : LNKD  
Industries : Internet / Internet Information Providers
Last Trade: 171.59
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -4.12 (-2.35 %)
Prev Close: 175.71
Open: 179.36
Bid: 171.40
Ask: 171.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LNKD Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: LNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 LNKD1425D110 64.80 0.00 59.85 42.0 62.20 35.0 0.0 0
115.00 LNKD1425D115 59.80 0.00 54.40 20.0 57.10 28.0 0.0 0
120.00 LNKD1425D120 51.50 -2.45 49.45 37.0 52.15 33.0 6.0 3
125.00 LNKD1425D125 49.50 0.00 44.30 31.0 47.00 14.0 0.0 0
130.00 LNKD1425D130 44.65 0.00 39.25 31.0 42.65 8.0 0.0 0
135.00 LNKD1425D135 39.80 0.00 34.25 39.0 37.80 35.0 0.0 0
140.00 LNKD1425D140 36.58 1.48 29.70 39.0 32.10 28.0 4.0 10
144.00 LNKD1425D144 30.65 0.00 25.35 206.0 28.20 65.0 0.0 0
145.00 LNKD1425D145 27.40 -2.15 24.35 347.0 27.20 221.0 23.0 22
146.00 LNKD1425D146 28.65 0.00 23.35 211.0 26.15 63.0 0.0 0
147.00 LNKD1425D147 27.60 0.00 22.35 256.0 25.00 88.0 0.0 0
148.00 LNKD1425D148 21.30 -5.20 21.30 211.0 24.30 73.0 1.0 0
149.00 LNKD1425D149 25.50 0.00 20.30 213.0 23.00 88.0 0.0 0
150.00 LNKD1425D150 19.40 -5.00 19.90 156.0 21.95 36.0 3.0 26
152.50 LNKD1425D152.5 22.10 0.00 17.05 239.0 19.60 48.0 0.0 0
155.00 LNKD1425D155 20.93 1.08 14.90 249.0 16.90 95.0 10.0 38
157.50 LNKD1425D157.5 17.15 0.00 12.50 249.0 14.50 93.0 0.0 0
160.00 LNKD1425D160 8.50 -4.50 10.00 252.0 11.95 81.0 4.0 90
162.50 LNKD1425D162.5 12.80 0.00 7.60 311.0 9.65 150.0 0.0 0
165.00 LNKD1425D165 7.90 -1.50 6.25 297.0 7.25 174.0 184.0 169
167.50 LNKD1425D167.5 5.05 -1.90 4.40 212.0 5.05 32.0 176.0 42
170.00 LNKD1425D170 3.10 -3.75 2.39 20.0 3.15 21.0 1100.0 461
172.50 LNKD1425D172.5 1.73 -3.32 1.73 2.0 1.86 3.0 921.0 197
175.00 LNKD1425D175 1.03 -2.27 0.95 1.0 1.03 1.0 2575.0 788
177.50 LNKD1425D177.5 0.50 -1.59 0.47 11.0 0.50 1.0 1075.0 772
180.00 LNKD1425D180 0.28 -1.02 0.24 43.0 0.30 37.0 1704.0 1,714
182.50 LNKD1425D182.5 0.15 -0.64 0.11 28.0 0.16 25.0 453.0 1,126
185.00 LNKD1425D185 0.08 -0.40 0.06 16.0 0.10 50.0 584.0 1,433
187.50 LNKD1425D187.5 0.04 -0.26 0.04 13.0 0.06 9.0 151.0 947
190.00 LNKD1425D190 0.03 -0.18 0.03 3.0 0.06 34.0 186.0 1,188
192.50 LNKD1425D192.5 0.04 -0.10 0.01 13.0 0.06 64.0 47.0 612
195.00 LNKD1425D195 0.05 -0.05 0.01 13.0 0.05 50.0 86.0 628
197.50 LNKD1425D197.5 0.03 -0.03 0.02 3.0 0.05 28.0 24.0 350
200.00 LNKD1425D200 0.04 -0.02 0.02 10.0 0.04 34.0 38.0 465
202.50 LNKD1425D202.5 0.04 0.00 0.02 47.0 0.04 29.0 85.0 163
205.00 LNKD1425D205 0.01 0.00 0.01 37.0 0.01 76.0 40.0 229
207.50 LNKD1425D207.5 0.16 0.10 0.02 27.0 0.04 86.0 20.0 58
210.00 LNKD1425D210 0.10 0.04 0.01 23.0 0.04 65.0 2.0 75
212.50 LNKD1425D212.5 0.12 -0.02 0.01 1.0 0.14 173.0 18.0 36
215.00 LNKD1425D215 0.05 -0.01 0.01 1.0 0.04 62.0 2.0 19
217.50 LNKD1425D217.5 0.12 0.05 0.02 26.0 0.04 62.0 1.0 34
220.00 LNKD1425D220 0.05 -0.03 0.01 4.0 0.01 100.0 5.0 62
222.50 LNKD1425D222.5 1.05 0.91 0.06 10.0 0.01 100.0 20.0 32
225.00 LNKD1425D225 0.07 -0.07 0.05 10.0 0.01 100.0 5.0 43
227.50 LNKD1425D227.5 0.01 0.00 0.01 4.0 0.01 100.0 27.0 33
230.00 LNKD1425D230 0.25 0.11 0.01 1.0 0.01 100.0 5.0 15
232.50 LNKD1425D232.5 1.76 1.62 0.01 4.0 0.01 100.0 16.0 27
235.00 LNKD1425D235 0.10 -0.04 0.01 10.0 0.01 100.0 12.0 6
237.50 LNKD1425D237.5 2.05 1.91 0.01 4.0 0.01 100.0 10.0 10
240.00 LNKD1425D240 0.04 -0.10 0.01 9.0 0.01 100.0 5.0 30
242.50 LNKD1425D242.5 0.14 0.00 0.01 9.0 0.01 100.0 0.0 0
245.00 LNKD1425D245 0.14 0.00 0.01 9.0 0.01 100.0 0.0 0
247.50 LNKD1425D247.5 0.14 0.00 0.01 9.0 0.01 100.0 0.0 0
250.00 LNKD1425D250 0.01 0.00 0.01 3.0 0.01 100.0 3.0 49
255.00 LNKD1425D255 0.14 0.00 0.01 1.0 0.01 100.0 0.0 0
260.00 LNKD1425D260 0.14 0.00 0.01 9.0 0.01 100.0 0.0 0
270.00 LNKD1425D270 0.14 0.00 0.01 1.0 0.14 190.0 0.0 0
280.00 LNKD1425D280 0.14 0.00 0.01 11.0 0.14 145.0 0.0 0
290.00 LNKD1425D290 0.14 0.00 0.01 2.0 0.14 150.0 0.0 0

Put Options: LNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 LNKD1425P110 0.06 -0.08 0.00 0.0 0.14 138.0 2.0 1
115.00 LNKD1425P115 0.04 0.00 0.01 1.0 0.01 100.0 2.0 2
120.00 LNKD1425P120 0.14 0.00 0.01 10.0 0.01 100.0 0.0 0
125.00 LNKD1425P125 0.25 0.11 0.01 4.0 0.01 103.0 10.0 10
130.00 LNKD1425P130 0.12 -0.02 0.01 4.0 0.01 100.0 3.0 3
135.00 LNKD1425P135 0.08 0.07 0.01 2.0 0.02 100.0 30.0 68
140.00 LNKD1425P140 0.08 -0.06 0.02 127.0 0.02 100.0 22.0 70
144.00 LNKD1425P144 0.15 0.00 0.06 44.0 0.03 114.0 0.0 0
145.00 LNKD1425P145 0.06 0.04 0.01 4.0 0.03 100.0 4.0 150
146.00 LNKD1425P146 0.15 0.00 0.01 2.0 0.03 100.0 0.0 0
147.00 LNKD1425P147 0.27 0.10 0.10 51.0 0.03 100.0 22.0 17
148.00 LNKD1425P148 0.03 -0.11 0.01 3.0 0.03 98.0 2.0 4
149.00 LNKD1425P149 0.06 0.05 0.01 8.0 0.06 27.0 4.0 0
150.00 LNKD1425P150 0.03 -0.02 0.01 20.0 0.06 53.0 162.0 372
152.50 LNKD1425P152.5 0.04 -0.02 0.01 40.0 0.07 57.0 186.0 120
155.00 LNKD1425P155 0.06 -0.02 0.05 13.0 0.08 14.0 105.0 601
157.50 LNKD1425P157.5 0.08 -0.09 0.08 14.0 0.12 34.0 129.0 112
160.00 LNKD1425P160 0.15 -0.01 0.10 13.0 0.16 61.0 466.0 680
162.50 LNKD1425P162.5 0.25 0.00 0.22 19.0 0.28 21.0 279.0 212
165.00 LNKD1425P165 0.46 0.09 0.43 54.0 0.50 1.0 480.0 560
167.50 LNKD1425P167.5 0.86 0.20 0.85 2.0 0.95 4.0 500.0 318
170.00 LNKD1425P170 1.64 0.59 1.52 2.0 1.70 46.0 1893.0 2,213
172.50 LNKD1425P172.5 2.99 1.37 2.76 11.0 2.99 43.0 300.0 263
175.00 LNKD1425P175 4.65 2.08 4.35 11.0 4.65 13.0 300.0 699
177.50 LNKD1425P177.5 7.10 3.30 6.15 380.0 6.90 81.0 103.0 406
180.00 LNKD1425P180 8.79 3.29 8.55 233.0 9.15 46.0 40.0 272
182.50 LNKD1425P182.5 9.10 0.00 10.65 163.0 12.05 145.0 1.0 135
185.00 LNKD1425P185 13.30 2.29 13.30 51.0 14.10 107.0 33.0 73
187.50 LNKD1425P187.5 10.82 0.12 15.55 98.0 17.65 226.0 20.0 48
190.00 LNKD1425P190 10.97 -2.73 18.00 148.0 20.50 235.0 3.0 192
192.50 LNKD1425P192.5 20.89 2.67 20.50 75.0 22.85 216.0 1.0 19
195.00 LNKD1425P195 23.78 6.13 22.95 50.0 25.25 111.0 5.0 59
197.50 LNKD1425P197.5 17.60 -2.70 25.35 21.0 28.10 58.0 20.0 44
200.00 LNKD1425P200 31.14 8.74 27.65 77.0 30.15 130.0 2.0 29
202.50 LNKD1425P202.5 18.25 -6.65 30.45 10.0 33.25 106.0 2.0 7
205.00 LNKD1425P205 34.50 7.00 32.90 21.0 35.70 54.0 3.0 18
207.50 LNKD1425P207.5 15.70 -14.35 35.25 10.0 38.25 118.0 3.0 3
210.00 LNKD1425P210 39.49 6.74 37.75 27.0 40.60 39.0 4.0 3
212.50 LNKD1425P212.5 35.00 0.00 40.05 27.0 43.00 28.0 0.0 2
215.00 LNKD1425P215 37.55 0.00 42.70 27.0 45.50 28.0 0.0 2
217.50 LNKD1425P217.5 32.55 -7.40 45.45 33.0 48.05 39.0 1.0 9
220.00 LNKD1425P220 42.40 0.00 47.70 27.0 50.10 28.0 0.0 9
222.50 LNKD1425P222.5 37.02 -7.93 49.85 32.0 52.85 28.0 1.0 1
225.00 LNKD1425P225 39.18 -8.22 52.45 29.0 55.70 28.0 1.0 1
227.50 LNKD1425P227.5 50.10 0.00 55.20 28.0 58.25 39.0 0.0 0
230.00 LNKD1425P230 52.50 0.00 57.65 28.0 60.15 28.0 0.0 0
232.50 LNKD1425P232.5 55.00 0.00 60.45 24.0 62.70 35.0 0.0 0
235.00 LNKD1425P235 57.40 0.00 62.80 20.0 65.20 28.0 0.0 0
237.50 LNKD1425P237.5 59.90 0.00 65.30 38.0 67.70 43.0 0.0 0
240.00 LNKD1425P240 62.40 0.00 67.60 27.0 70.10 28.0 0.0 0
242.50 LNKD1425P242.5 64.90 0.00 70.50 22.0 72.70 41.0 0.0 0
245.00 LNKD1425P245 67.55 0.00 73.00 22.0 75.20 41.0 0.0 0
247.50 LNKD1425P247.5 69.90 0.00 74.60 20.0 77.70 28.0 0.0 0
250.00 LNKD1425P250 72.40 0.00 77.25 20.0 80.20 28.0 0.0 0
255.00 LNKD1425P255 77.40 0.00 82.80 20.0 85.30 28.0 0.0 0
260.00 LNKD1425P260 82.40 0.00 87.65 20.0 90.20 28.0 0.0 0
270.00 LNKD1425P270 92.40 0.00 97.00 12.0 100.60 9.0 0.0 0
280.00 LNKD1425P280 102.35 0.00 107.70 20.0 110.70 28.0 0.0 0
290.00 LNKD1425P290 112.40 0.00 117.35 20.0 120.70 28.0 0.0 0
Trading Center