$226.34 +1.99 (0.89%) LinkedIn Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 226.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.99 (0.89%)
Prev Close: 224.35
Open: 223.76
Bid: 224.00
Ask: 226.85
Options:

Call Options: LNKD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 LNKD1428K135 87.15 0.00 89.10 1.0 91.45 10.0 0.0 0
140.00 LNKD1428K140 81.95 0.00 84.05 1.0 86.45 40.0 0.0 0
145.00 LNKD1428K145 76.95 0.00 79.25 1.0 81.80 1.0 0.0 0
150.00 LNKD1428K150 84.24 12.29 74.05 16.0 76.45 20.0 5.0 20
155.00 LNKD1428K155 66.20 0.00 69.00 7.0 71.45 40.0 0.0 0
160.00 LNKD1428K160 61.35 0.00 64.05 35.0 66.50 10.0 0.0 0
165.00 LNKD1428K165 37.65 -19.50 59.30 1.0 61.45 22.0 2.0 2
167.50 LNKD1428K167.5 54.65 0.00 56.50 1.0 58.95 10.0 0.0 0
170.00 LNKD1428K170 31.65 -20.45 54.15 50.0 56.40 5.0 10.0 13
172.50 LNKD1428K172.5 49.60 0.00 51.55 1.0 53.95 40.0 0.0 0
175.00 LNKD1428K175 46.95 0.00 49.00 1.0 52.65 6.0 0.0 0
177.50 LNKD1428K177.5 27.05 -17.50 46.80 1.0 48.95 22.0 4.0 4
180.00 LNKD1428K180 25.25 -16.95 44.15 35.0 47.20 35.0 1.0 1
182.50 LNKD1428K182.5 25.75 -13.75 41.65 50.0 43.95 5.0 10.0 24
185.00 LNKD1428K185 40.00 2.95 39.30 50.0 41.45 5.0 1.0 31
187.50 LNKD1428K187.5 17.10 -17.40 36.80 35.0 40.35 35.0 2.0 2
190.00 LNKD1428K190 35.44 3.29 34.25 35.0 37.80 6.0 8.0 11
192.50 LNKD1428K192.5 15.90 -13.75 31.70 35.0 34.80 35.0 2.0 3
195.00 LNKD1428K195 32.20 5.10 29.30 26.0 31.55 12.0 8.0 18
197.50 LNKD1428K197.5 31.43 6.78 26.45 1.0 29.15 8.0 3.0 3
200.00 LNKD1428K200 25.28 2.93 24.20 35.0 26.50 18.0 6.0 62
202.50 LNKD1428K202.5 30.95 11.15 21.80 57.0 24.85 15.0 22.0 24
205.00 LNKD1428K205 15.51 -1.64 19.45 89.0 21.65 15.0 3.0 80
207.50 LNKD1428K207.5 8.80 -6.05 16.70 34.0 19.10 18.0 1.0 11
210.00 LNKD1428K210 7.10 -5.00 14.35 37.0 16.65 18.0 2.0 30
212.50 LNKD1428K212.5 13.75 3.22 13.50 21.0 14.10 17.0 4.0 12
215.00 LNKD1428K215 11.35 1.81 11.05 22.0 11.50 30.0 34.0 114
217.50 LNKD1428K217.5 8.85 3.15 8.85 1.0 9.05 7.0 8.0 223
220.00 LNKD1428K220 6.20 1.40 5.75 136.0 6.55 72.0 54.0 637
222.50 LNKD1428K222.5 3.82 0.82 3.85 18.0 4.15 25.0 295.0 441
225.00 LNKD1428K225 1.95 0.36 1.83 20.0 1.95 1.0 964.0 562
227.50 LNKD1428K227.5 0.63 -0.07 0.61 3.0 0.66 1.0 900.0 581
230.00 LNKD1428K230 0.18 -0.03 0.14 10.0 0.21 72.0 381.0 680
232.50 LNKD1428K232.5 0.07 -0.02 0.02 8.0 0.05 4.0 73.0 301
235.00 LNKD1428K235 0.02 -0.01 0.01 11.0 0.03 11.0 295.0 359
237.50 LNKD1428K237.5 0.03 0.00 0.01 12.0 0.02 15.0 18.0 78
240.00 LNKD1428K240 0.02 0.00 0.01 4.0 0.02 16.0 6.0 169
242.50 LNKD1428K242.5 0.01 0.00 0.01 2.0 0.01 3.0 10.0 319
245.00 LNKD1428K245 0.05 0.02 0.01 10.0 0.02 5.0 2.0 151
247.50 LNKD1428K247.5 0.12 0.09 0.01 13.0 0.02 7.0 1.0 11
250.00 LNKD1428K250 0.03 0.02 0.01 5.0 0.03 8.0 54.0 156
252.50 LNKD1428K252.5 0.30 0.27 0.01 14.0 0.02 2.0 2.0 2
255.00 LNKD1428K255 0.33 0.19 0.01 170.0 0.02 9.0 22.0 57
257.50 LNKD1428K257.5 0.10 -0.04 0.10 1.0 0.14 306.0 1.0 4
260.00 LNKD1428K260 0.08 -0.06 0.01 3.0 0.14 297.0 2.0 2
262.50 LNKD1428K262.5 0.14 0.00 0.01 3.0 0.14 227.0 0.0 0
265.00 LNKD1428K265 0.14 0.00 0.04 237.0 0.14 305.0 0.0 0
270.00 LNKD1428K270 0.14 0.00 0.01 68.0 0.14 266.0 0.0 0
275.00 LNKD1428K275 0.14 0.00 0.02 12.0 0.14 268.0 0.0 0
280.00 LNKD1428K280 0.14 0.00 0.00 0.0 0.14 58.0 0.0 0

Put Options: LNKD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 LNKD1428W135 0.14 0.00 0.01 196.0 0.14 161.0 0.0 0
140.00 LNKD1428W140 1.11 0.97 0.21 120.0 0.14 170.0 10.0 11
145.00 LNKD1428W145 0.14 0.00 0.21 216.0 0.14 153.0 0.0 0
150.00 LNKD1428W150 0.90 0.76 0.01 3.0 0.14 147.0 1.0 1
155.00 LNKD1428W155 0.14 0.00 0.01 4.0 0.14 169.0 2.0 12
160.00 LNKD1428W160 1.30 1.27 0.01 16.0 0.03 18.0 5.0 6
165.00 LNKD1428W165 0.24 0.10 0.01 5.0 0.14 145.0 4.0 5
167.50 LNKD1428W167.5 0.28 0.14 0.01 15.0 0.14 168.0 4.0 34
170.00 LNKD1428W170 0.13 -0.01 0.01 15.0 0.14 310.0 1.0 116
172.50 LNKD1428W172.5 3.12 2.98 0.01 15.0 0.14 172.0 1.0 5
175.00 LNKD1428W175 0.50 0.36 0.01 18.0 0.14 311.0 1.0 123
177.50 LNKD1428W177.5 0.13 -0.01 0.01 18.0 0.14 74.0 3.0 21
180.00 LNKD1428W180 0.01 0.00 0.01 1.0 0.14 240.0 1.0 165
182.50 LNKD1428W182.5 0.38 0.24 0.01 15.0 0.14 180.0 52.0 74
185.00 LNKD1428W185 0.48 0.47 0.01 4.0 0.14 92.0 30.0 90
187.50 LNKD1428W187.5 0.55 0.54 0.01 51.0 0.14 303.0 1.0 885
190.00 LNKD1428W190 0.05 0.04 0.01 2.0 0.14 87.0 5.0 27
192.50 LNKD1428W192.5 0.25 0.19 0.01 8.0 0.14 183.0 10.0 25
195.00 LNKD1428W195 0.06 0.03 0.01 4.0 0.14 97.0 72.0 66
197.50 LNKD1428W197.5 0.01 -0.03 0.01 14.0 0.02 7.0 5.0 114
200.00 LNKD1428W200 0.02 0.01 0.02 3.0 0.02 2.0 6.0 96
202.50 LNKD1428W202.5 0.04 0.00 0.01 2.0 0.03 7.0 15.0 75
205.00 LNKD1428W205 0.02 0.00 0.01 7.0 0.04 7.0 11.0 254
207.50 LNKD1428W207.5 0.02 -0.02 0.01 13.0 0.04 23.0 10.0 169
210.00 LNKD1428W210 0.02 -0.02 0.01 30.0 0.04 23.0 37.0 488
212.50 LNKD1428W212.5 0.02 -0.03 0.02 16.0 0.04 6.0 35.0 524
215.00 LNKD1428W215 0.04 -0.06 0.03 7.0 0.04 3.0 104.0 414
217.50 LNKD1428W217.5 0.05 -0.15 0.05 10.0 0.07 14.0 343.0 373
220.00 LNKD1428W220 0.09 -0.49 0.03 7.0 0.10 29.0 446.0 565
222.50 LNKD1428W222.5 0.20 -0.95 0.18 10.0 0.22 42.0 615.0 192
225.00 LNKD1428W225 0.70 -1.54 0.58 5.0 0.68 5.0 590.0 306
227.50 LNKD1428W227.5 1.96 -2.07 1.78 9.0 1.96 15.0 66.0 121
230.00 LNKD1428W230 4.18 -2.80 3.80 68.0 4.50 93.0 35.0 67
232.50 LNKD1428W232.5 6.57 -1.98 6.05 10.0 7.05 118.0 2.0 68
235.00 LNKD1428W235 16.00 5.25 8.55 30.0 9.50 16.0 10.0 42
237.50 LNKD1428W237.5 10.65 -2.30 11.00 5.0 11.80 30.0 6.0 18
240.00 LNKD1428W240 19.86 5.56 13.35 8.0 14.30 15.0 1.0 21
242.50 LNKD1428W242.5 18.80 1.45 15.55 26.0 16.85 19.0 3.0 16
245.00 LNKD1428W245 43.25 23.70 17.70 1.0 19.55 35.0 10.0 10
247.50 LNKD1428W247.5 18.90 -2.90 20.15 1.0 22.10 106.0 10.0 10
250.00 LNKD1428W250 22.60 -3.15 22.95 35.0 24.55 23.0 10.0 10
252.50 LNKD1428W252.5 27.25 0.00 24.85 1.0 27.10 33.0 0.0 0
255.00 LNKD1428W255 30.55 1.75 27.70 35.0 29.60 35.0 20.0 20
257.50 LNKD1428W257.5 31.90 0.00 30.15 2.0 32.05 194.0 0.0 0
260.00 LNKD1428W260 35.00 0.00 32.50 35.0 34.30 13.0 0.0 0
262.50 LNKD1428W262.5 36.60 0.00 35.40 35.0 36.80 13.0 0.0 0
265.00 LNKD1428W265 40.00 0.00 38.00 25.0 39.30 13.0 0.0 0
270.00 LNKD1428W270 45.00 0.00 42.50 1.0 44.55 19.0 0.0 0
275.00 LNKD1428W275 50.00 0.00 47.50 1.0 49.60 104.0 0.0 0
280.00 LNKD1428W280 55.00 0.00 52.90 35.0 54.55 35.0 0.0 0