NewLink Genetics Corp $27.61

up +1.10


29/8/2014 04:00 PM  |  NASDAQ : NLNK  
Industries : Drugs / Biotechnology
Last Trade: 27.61
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 1.10 (4.15 %)
Prev Close: 26.51
Open: 26.81
Bid: 27.58
Ask: 27.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NLNK Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: NLNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NLNK1420I13 12.90 0.00 13.50 595.0 15.00 77.0 0.0 0
14.00 NLNK1420I14 11.90 0.00 12.50 123.0 14.00 3.0 0.0 0
15.00 NLNK1420I15 9.20 -1.70 11.50 301.0 13.10 64.0 5.0 5
16.00 NLNK1420I16 9.90 0.00 10.60 123.0 12.00 8.0 0.0 0
17.00 NLNK1420I17 7.30 -1.80 9.60 528.0 10.90 40.0 1.0 3
18.00 NLNK1420I18 5.70 -2.40 8.60 550.0 10.00 30.0 4.0 13
19.00 NLNK1420I19 7.20 0.00 7.80 123.0 8.90 20.0 0.0 0
20.00 NLNK1420I20 9.40 3.10 6.80 467.0 8.00 57.0 3.0 14
21.00 NLNK1420I21 2.75 -2.75 6.00 380.0 7.10 47.0 2.0 23
22.00 NLNK1420I22 5.70 1.10 5.50 358.0 6.20 38.0 10.0 193
23.00 NLNK1420I23 4.80 0.90 4.50 453.0 5.40 99.0 25.0 195
24.00 NLNK1420I24 3.80 0.40 3.60 605.0 4.60 121.0 2.0 246
25.00 NLNK1420I25 2.80 0.00 3.00 693.0 3.90 99.0 21.0 800
26.00 NLNK1420I26 2.60 0.20 2.50 621.0 3.30 153.0 18.0 224
27.00 NLNK1420I27 2.40 -0.53 2.00 601.0 2.70 137.0 27.0 791
28.00 NLNK1420I28 1.85 0.30 1.90 151.0 2.20 42.0 16.0 170
29.00 NLNK1420I29 1.80 0.30 1.20 474.0 1.85 76.0 21.0 408
30.00 NLNK1420I30 1.05 0.00 1.20 171.0 1.50 32.0 52.0 994
31.00 NLNK1420I31 0.90 0.00 0.75 543.0 1.20 51.0 10.0 152
32.00 NLNK1420I32 0.80 0.00 0.55 571.0 1.00 109.0 79.0 340
33.00 NLNK1420I33 0.88 0.03 0.40 532.0 0.85 179.0 26.0 449
34.00 NLNK1420I34 1.30 1.00 0.30 554.0 0.85 294.0 100.0 151
35.00 NLNK1420I35 0.35 -0.03 0.40 31.0 0.70 271.0 10.0 345
36.00 NLNK1420I36 0.65 0.45 0.15 554.0 0.50 232.0 12.0 771
37.00 NLNK1420I37 0.15 0.00 0.10 465.0 0.55 189.0 0.0 0
38.00 NLNK1420I38 0.35 0.25 0.05 563.0 0.45 245.0 5.0 5
39.00 NLNK1420I39 0.15 0.00 0.05 11.0 0.40 291.0 15.0 50
40.00 NLNK1420I40 0.27 0.22 0.05 11.0 0.30 259.0 166.0 260
41.00 NLNK1420I41 0.05 0.00 0.05 11.0 0.15 40.0 0.0 0
42.00 NLNK1420I42 0.05 0.00 0.05 11.0 0.20 39.0 30.0 393

Put Options: NLNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NLNK1420U13 0.05 0.00 0.05 10.0 0.10 21.0 120.0 148
14.00 NLNK1420U14 0.20 0.10 0.05 2.0 0.10 10.0 20.0 20
15.00 NLNK1420U15 0.05 -0.15 0.05 1.0 0.05 60.0 31.0 125
16.00 NLNK1420U16 0.11 -0.04 0.05 9.0 0.10 61.0 21.0 53
17.00 NLNK1420U17 0.10 -0.10 0.05 5.0 0.10 50.0 5.0 46
18.00 NLNK1420U18 0.10 -0.05 0.05 12.0 0.10 7.0 1.0 331
19.00 NLNK1420U19 0.25 0.20 0.05 11.0 0.10 30.0 60.0 68
20.00 NLNK1420U20 0.30 0.00 0.05 426.0 0.20 70.0 5.0 329
21.00 NLNK1420U21 0.35 0.00 0.20 170.0 0.40 162.0 1.0 276
22.00 NLNK1420U22 0.45 -0.15 0.30 201.0 0.55 148.0 4.0 203
23.00 NLNK1420U23 0.80 0.00 0.50 95.0 0.80 194.0 3.0 923
24.00 NLNK1420U24 0.90 -0.15 0.70 136.0 0.95 95.0 1.0 122
25.00 NLNK1420U25 1.10 -0.40 0.95 396.0 1.25 45.0 19.0 244
26.00 NLNK1420U26 1.85 0.00 1.40 41.0 1.85 156.0 12.0 48
27.00 NLNK1420U27 2.30 0.00 1.85 104.0 2.50 153.0 2.0 40
28.00 NLNK1420U28 2.38 -0.47 2.35 240.0 3.00 280.0 26.0 81
29.00 NLNK1420U29 3.20 -0.40 3.00 89.0 3.80 165.0 7.0 27
30.00 NLNK1420U30 4.98 0.68 3.70 58.0 4.50 88.0 2.0 19
31.00 NLNK1420U31 9.30 4.30 4.30 192.0 5.40 370.0 4.0 5
32.00 NLNK1420U32 10.10 4.20 5.10 119.0 6.30 403.0 5.0 5
33.00 NLNK1420U33 6.70 0.00 5.80 220.0 7.00 344.0 0.0 0
34.00 NLNK1420U34 7.60 0.00 6.80 139.0 7.90 296.0 0.0 0
35.00 NLNK1420U35 8.60 0.00 7.70 77.0 8.80 321.0 0.0 0
36.00 NLNK1420U36 9.50 0.00 8.60 62.0 9.70 296.0 0.0 0
37.00 NLNK1420U37 10.40 0.00 9.50 53.0 10.70 294.0 0.0 0
38.00 NLNK1420U38 11.40 0.00 10.50 21.0 11.70 285.0 0.0 0
39.00 NLNK1420U39 12.30 0.00 11.40 11.0 12.70 170.0 0.0 0
40.00 NLNK1420U40 13.30 0.00 12.40 11.0 13.60 171.0 0.0 0
41.00 NLNK1420U41 14.30 0.00 13.30 31.0 14.60 171.0 0.0 0
42.00 NLNK1420U42 14.60 -0.70 14.30 11.0 15.60 270.0 10.0 0
Trading Center