LinkedIn Corp $226.32

up +3.06


29/8/2014 11:49 AM  |  NYSE : LNKD  
Industries : Internet / Internet Information Providers
Last Trade: 226.32
Trade Time: Aug 29 11:49 AM Eastern Daylight Time
Change: 3.06 (1.37 %)
Prev Close: 223.26
Open: 223.91
Bid: 226.16
Ask: 226.34
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 29%
Options:

Call Options: LNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 LNKD1429H130 92.25 0.00 94.85 29.0 97.15 22.0 0.0 0
135.00 LNKD1429H135 87.25 0.00 89.70 27.0 91.95 28.0 0.0 0
140.00 LNKD1429H140 82.25 0.00 84.75 40.0 86.90 25.0 0.0 0
141.00 LNKD1429H141 45.60 -35.65 83.70 47.0 86.20 47.0 1.0 1
142.00 LNKD1429H142 80.25 0.00 82.70 40.0 84.90 25.0 0.0 0
143.00 LNKD1429H143 78.55 0.00 81.75 47.0 84.00 47.0 0.0 0
144.00 LNKD1429H144 77.80 0.00 80.75 40.0 82.95 30.0 0.0 0
145.00 LNKD1429H145 76.80 0.00 79.70 40.0 81.90 25.0 0.0 0
146.00 LNKD1429H146 75.80 0.00 78.70 47.0 81.05 47.0 0.0 0
147.00 LNKD1429H147 75.25 0.00 77.70 40.0 79.90 25.0 0.0 0
148.00 LNKD1429H148 74.25 0.00 76.70 40.0 78.90 25.0 0.0 0
149.00 LNKD1429H149 14.40 -58.85 75.70 47.0 77.95 47.0 5.0 4
150.00 LNKD1429H150 72.25 0.00 74.75 47.0 77.10 47.0 0.0 0
152.50 LNKD1429H152.5 15.10 -54.65 72.20 47.0 74.70 47.0 2.0 2
155.00 LNKD1429H155 44.50 -22.75 69.70 47.0 71.95 47.0 2.0 7
157.50 LNKD1429H157.5 12.05 -52.70 67.25 47.0 69.50 47.0 1.0 1
160.00 LNKD1429H160 63.50 1.25 64.75 47.0 67.00 47.0 1.0 13
162.50 LNKD1429H162.5 14.65 -45.10 62.25 40.0 64.40 35.0 4.0 28
165.00 LNKD1429H165 17.25 -40.00 59.75 40.0 61.95 30.0 1.0 33
167.50 LNKD1429H167.5 32.10 -22.50 57.25 47.0 59.45 47.0 5.0 11
170.00 LNKD1429H170 55.27 3.02 54.70 40.0 56.90 25.0 2.0 21
172.50 LNKD1429H172.5 51.86 2.11 52.25 40.0 54.45 30.0 3.0 12
175.00 LNKD1429H175 48.36 0.00 49.75 40.0 51.85 35.0 2.0 20
177.50 LNKD1429H177.5 47.60 2.95 47.25 40.0 49.40 25.0 2.0 30
180.00 LNKD1429H180 43.39 0.00 44.75 68.0 46.95 68.0 2.0 68
182.50 LNKD1429H182.5 22.38 -17.27 41.75 1.0 45.20 1.0 2.0 28
185.00 LNKD1429H185 39.53 1.28 39.75 35.0 41.85 28.0 1.0 32
187.50 LNKD1429H187.5 16.85 -17.20 37.25 58.0 39.45 71.0 6.0 33
190.00 LNKD1429H190 33.71 1.41 34.70 40.0 36.95 28.0 2.0 35
192.50 LNKD1429H192.5 26.65 -3.15 32.25 89.0 34.35 49.0 5.0 49
195.00 LNKD1429H195 31.00 3.85 30.55 42.0 31.85 52.0 3.0 16
197.50 LNKD1429H197.5 26.60 1.95 27.30 60.0 29.35 38.0 5.0 12
200.00 LNKD1429H200 24.08 0.83 24.80 101.0 26.90 109.0 13.0 94
202.50 LNKD1429H202.5 20.60 0.80 22.30 59.0 24.55 56.0 1.0 25
205.00 LNKD1429H205 19.11 0.49 19.80 128.0 21.85 95.0 2.0 236
207.50 LNKD1429H207.5 16.58 1.78 17.40 115.0 19.40 116.0 2.0 105
210.00 LNKD1429H210 15.86 2.13 15.50 145.0 16.90 157.0 26.0 147
212.50 LNKD1429H212.5 14.30 4.45 12.20 145.0 14.35 96.0 49.0 50
215.00 LNKD1429H215 10.24 1.55 10.30 132.0 11.85 118.0 10.0 181
217.50 LNKD1429H217.5 8.80 3.00 8.55 119.0 8.95 46.0 47.0 157
220.00 LNKD1429H220 6.30 2.65 6.00 7.0 6.30 11.0 232.0 505
222.50 LNKD1429H222.5 3.90 2.17 3.55 29.0 3.90 38.0 179.0 496
225.00 LNKD1429H225 1.45 0.78 1.02 2.0 1.45 4.0 1320.0 1,557
227.50 LNKD1429H227.5 0.30 0.07 0.21 15.0 0.27 17.0 1108.0 467
230.00 LNKD1429H230 0.01 -0.07 0.01 34.0 0.04 10.0 868.0 1,072
232.50 LNKD1429H232.5 0.04 0.01 0.01 5.0 0.04 37.0 96.0 434
235.00 LNKD1429H235 0.02 0.01 0.01 5.0 0.02 9.0 28.0 699
237.50 LNKD1429H237.5 0.04 0.00 0.01 55.0 0.02 41.0 31.0 490
240.00 LNKD1429H240 0.01 0.00 0.03 3.0 0.01 12.0 13.0 334
242.50 LNKD1429H242.5 0.03 -0.02 0.04 5.0 0.01 20.0 5.0 110
245.00 LNKD1429H245 0.01 -0.01 0.02 5.0 0.01 20.0 5.0 104
247.50 LNKD1429H247.5 0.04 -0.04 0.01 14.0 0.05 37.0 4.0 4
250.00 LNKD1429H250 0.04 0.01 0.01 5.0 0.01 24.0 17.0 41
252.50 LNKD1429H252.5 0.02 -0.02 0.00 0.0 0.04 36.0 4.0 14
255.00 LNKD1429H255 0.08 0.00 0.00 0.0 0.07 60.0 0.0 0
257.50 LNKD1429H257.5 0.08 0.00 0.00 0.0 0.07 60.0 0.0 0
260.00 LNKD1429H260 0.08 0.00 0.00 0.0 0.07 58.0 0.0 0
262.50 LNKD1429H262.5 0.14 0.00 0.00 0.0 0.08 63.0 0.0 0
265.00 LNKD1429H265 0.14 0.00 0.00 0.0 0.08 48.0 0.0 0
267.50 LNKD1429H267.5 0.14 0.00 0.00 0.0 0.08 63.0 0.0 0
270.00 LNKD1429H270 0.14 0.00 0.00 0.0 0.08 41.0 0.0 0
272.50 LNKD1429H272.5 0.14 0.00 0.00 0.0 0.08 48.0 0.0 0
275.00 LNKD1429H275 0.14 0.00 0.00 0.0 0.08 31.0 0.0 0
280.00 LNKD1429H280 0.14 0.00 0.00 0.0 0.07 41.0 0.0 0

Put Options: LNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
130.00 LNKD1429T130 0.37 0.28 0.01 1.0 0.09 12.0 2.0 21
135.00 LNKD1429T135 0.04 -0.05 0.03 1.0 0.08 29.0 1.0 25
140.00 LNKD1429T140 0.02 -0.07 0.02 5.0 0.08 29.0 11.0 20
141.00 LNKD1429T141 0.02 -0.07 0.01 25.0 0.08 28.0 8.0 56
142.00 LNKD1429T142 0.04 -0.12 0.01 2.0 0.08 29.0 1.0 8
143.00 LNKD1429T143 0.04 -0.12 0.01 11.0 0.08 29.0 5.0 10
144.00 LNKD1429T144 0.05 -0.11 0.03 15.0 0.08 29.0 6.0 16
145.00 LNKD1429T145 0.05 -0.04 0.01 3.0 0.08 29.0 11.0 32
146.00 LNKD1429T146 0.15 0.01 0.01 11.0 0.11 1.0 1.0 15
147.00 LNKD1429T147 3.25 3.10 0.01 1.0 0.08 29.0 2.0 2
148.00 LNKD1429T148 1.40 1.28 0.01 10.0 0.11 1.0 4.0 6
149.00 LNKD1429T149 3.60 3.46 0.01 1.0 0.08 43.0 4.0 4
150.00 LNKD1429T150 1.60 1.51 0.03 15.0 0.09 12.0 1.0 14
152.50 LNKD1429T152.5 0.27 0.18 0.01 5.0 0.09 12.0 23.0 39
155.00 LNKD1429T155 0.26 0.17 0.01 5.0 0.09 12.0 3.0 12
157.50 LNKD1429T157.5 0.44 0.35 0.02 5.0 0.09 12.0 18.0 26
160.00 LNKD1429T160 0.36 0.27 0.01 5.0 0.09 12.0 3.0 47
162.50 LNKD1429T162.5 4.60 4.48 0.03 19.0 0.11 1.0 6.0 8
165.00 LNKD1429T165 0.07 -0.08 0.02 6.0 0.08 29.0 4.0 18
167.50 LNKD1429T167.5 0.85 0.71 0.02 5.0 0.11 1.0 2.0 8
170.00 LNKD1429T170 0.07 -0.02 0.01 9.0 0.01 20.0 1.0 18
172.50 LNKD1429T172.5 0.01 -0.08 0.01 3.0 0.01 20.0 12.0 99
175.00 LNKD1429T175 0.09 0.00 0.01 11.0 0.01 20.0 35.0 51
177.50 LNKD1429T177.5 0.05 -0.04 0.01 36.0 0.01 20.0 5.0 18
180.00 LNKD1429T180 0.05 -0.04 0.01 9.0 0.01 20.0 3.0 71
182.50 LNKD1429T182.5 0.02 -0.07 0.05 1.0 0.01 20.0 3.0 35
185.00 LNKD1429T185 0.05 -0.04 0.02 9.0 0.01 20.0 1.0 29
187.50 LNKD1429T187.5 0.01 -0.04 0.01 5.0 0.01 20.0 4.0 39
190.00 LNKD1429T190 0.17 0.08 0.01 12.0 0.01 20.0 5.0 90
192.50 LNKD1429T192.5 0.01 0.00 0.01 7.0 0.01 20.0 7.0 42
195.00 LNKD1429T195 0.01 0.00 0.01 16.0 0.01 19.0 2.0 164
197.50 LNKD1429T197.5 0.01 -0.03 0.01 8.0 0.03 66.0 42.0 115
200.00 LNKD1429T200 0.01 -0.04 0.01 12.0 0.01 20.0 12.0 255
202.50 LNKD1429T202.5 0.01 -0.01 0.01 23.0 0.01 28.0 5.0 156
205.00 LNKD1429T205 0.01 -0.02 0.03 15.0 0.01 20.0 32.0 214
207.50 LNKD1429T207.5 0.02 -0.04 0.01 1.0 0.02 10.0 40.0 401
210.00 LNKD1429T210 0.02 -0.04 0.01 21.0 0.02 6.0 57.0 821
212.50 LNKD1429T212.5 0.02 -0.05 0.01 3.0 0.02 14.0 52.0 422
215.00 LNKD1429T215 0.03 -0.06 0.01 13.0 0.02 14.0 271.0 887
217.50 LNKD1429T217.5 0.03 -0.15 0.02 10.0 0.03 23.0 154.0 537
220.00 LNKD1429T220 0.05 -0.36 0.03 15.0 0.05 9.0 437.0 879
222.50 LNKD1429T222.5 0.09 -0.97 0.08 6.0 0.12 17.0 382.0 530
225.00 LNKD1429T225 0.40 -2.11 0.38 2.0 0.45 5.0 564.0 501
227.50 LNKD1429T227.5 1.70 -3.07 1.62 2.0 1.70 8.0 66.0 226
230.00 LNKD1429T230 3.50 -2.35 3.25 320.0 4.40 283.0 8.0 62
232.50 LNKD1429T232.5 8.25 0.00 5.70 116.0 7.65 125.0 0.0 0
235.00 LNKD1429T235 10.05 -0.65 8.10 63.0 9.80 86.0 1.0 25
237.50 LNKD1429T237.5 13.20 0.00 10.65 35.0 12.65 53.0 0.0 0
240.00 LNKD1429T240 16.50 0.80 13.10 40.0 15.15 49.0 5.0 5
242.50 LNKD1429T242.5 18.20 0.00 15.65 38.0 17.65 57.0 0.0 0
245.00 LNKD1429T245 20.45 0.00 17.80 62.0 20.15 57.0 0.0 0
247.50 LNKD1429T247.5 23.00 0.00 20.35 59.0 22.80 70.0 0.0 0
250.00 LNKD1429T250 25.55 0.00 22.90 57.0 25.20 70.0 2.0 2
252.50 LNKD1429T252.5 28.00 0.00 25.60 41.0 27.70 60.0 0.0 0
255.00 LNKD1429T255 30.30 0.00 27.90 57.0 30.20 70.0 0.0 0
257.50 LNKD1429T257.5 32.85 0.00 30.65 38.0 32.70 60.0 0.0 0
260.00 LNKD1429T260 35.50 0.00 33.10 35.0 35.20 40.0 0.0 0
262.50 LNKD1429T262.5 38.00 0.00 35.40 47.0 37.70 47.0 0.0 0
265.00 LNKD1429T265 40.20 0.00 38.10 35.0 40.30 40.0 0.0 0
267.50 LNKD1429T267.5 42.70 0.00 40.60 35.0 42.70 40.0 0.0 0
270.00 LNKD1429T270 45.20 0.00 42.90 47.0 45.20 47.0 0.0 0
272.50 LNKD1429T272.5 47.60 0.00 45.40 47.0 47.70 47.0 0.0 0
275.00 LNKD1429T275 49.30 0.00 48.15 35.0 50.20 40.0 0.0 0
280.00 LNKD1429T280 55.15 0.00 53.10 35.0 55.20 40.0 0.0 0
Trading Center