$38.48 -0.60 (-1.54%) NewLink Genetics Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 38.48
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.60 (-1.54%)
Prev Close: 39.08
Open: 39.40
Bid: 38.46
Ask: 38.48
Options:

Call Options: NLNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NLNK1422K10 27.60 0.00 26.50 449.0 29.40 125.0 0.0 0
11.00 NLNK1422K11 26.60 0.00 25.80 76.0 28.50 85.0 0.0 0
13.00 NLNK1422K13 22.80 -1.70 23.50 508.0 26.30 130.0 1483.0 2
14.00 NLNK1422K14 19.80 -3.90 22.90 424.0 25.10 92.0 849.0 2
15.00 NLNK1422K15 22.50 0.00 22.10 99.0 24.20 73.0 0.0 0
16.00 NLNK1422K16 19.20 -2.30 20.90 339.0 23.10 78.0 4.0 3
17.00 NLNK1422K17 20.50 0.00 19.50 510.0 22.10 87.0 0.0 0
18.00 NLNK1422K18 22.00 2.50 19.00 393.0 21.20 98.0 3.0 13
19.00 NLNK1422K19 12.50 -6.00 17.90 323.0 20.10 88.0 12.0 36
20.00 NLNK1422K20 17.70 -1.90 17.30 229.0 18.90 75.0 1.0 490
21.00 NLNK1422K21 17.50 0.06 16.50 167.0 18.00 82.0 3.0 79
22.00 NLNK1422K22 16.20 -0.30 15.60 171.0 16.80 22.0 6.0 876
23.00 NLNK1422K23 14.50 -1.10 14.40 182.0 16.00 22.0 8.0 94
24.00 NLNK1422K24 16.96 1.88 13.00 288.0 14.90 22.0 5.0 66
25.00 NLNK1422K25 16.06 2.86 12.60 177.0 14.10 22.0 4.0 287
26.00 NLNK1422K26 13.59 0.00 12.00 74.0 13.20 22.0 2.0 219
27.00 NLNK1422K27 11.75 -0.95 11.20 65.0 12.30 56.0 33.0 333
28.00 NLNK1422K28 10.00 -0.70 10.00 237.0 11.40 83.0 22.0 666
29.00 NLNK1422K29 10.50 0.00 9.20 249.0 10.60 111.0 10.0 157
30.00 NLNK1422K30 8.90 -0.80 8.80 108.0 9.80 107.0 18.0 2,623
31.00 NLNK1422K31 8.25 -0.65 7.80 212.0 9.00 66.0 14.0 399
32.00 NLNK1422K32 7.70 -0.20 7.00 337.0 8.30 182.0 31.0 280
33.00 NLNK1422K33 7.50 -0.30 6.00 518.0 7.50 156.0 4.0 149
34.00 NLNK1422K34 9.00 2.53 5.20 374.0 6.90 128.0 10.0 168
35.00 NLNK1422K35 5.35 -0.85 4.70 366.0 6.30 186.0 23.0 601
36.00 NLNK1422K36 4.80 -0.57 4.70 239.0 5.70 172.0 6.0 360
37.00 NLNK1422K37 4.60 -0.51 4.20 205.0 5.00 88.0 18.0 89
38.00 NLNK1422K38 4.00 -0.50 3.70 248.0 4.70 215.0 163.0 2,027
39.00 NLNK1422K39 4.80 0.60 3.20 198.0 4.20 113.0 31.0 32
40.00 NLNK1422K40 3.40 -0.85 3.00 5.0 3.80 132.0 27.0 483
41.00 NLNK1422K41 2.80 -0.60 2.70 78.0 3.10 5.0 63.0 83
42.00 NLNK1422K42 2.60 0.60 2.20 218.0 3.10 161.0 57.0 265
43.00 NLNK1422K43 2.70 0.70 1.80 267.0 2.70 161.0 53.0 44
44.00 NLNK1422K44 2.50 0.55 1.50 1.0 2.20 10.0 4.0 326
45.00 NLNK1422K45 2.00 0.00 1.40 315.0 2.10 130.0 560.0 97
46.00 NLNK1422K46 2.00 0.00 1.20 236.0 2.10 197.0 1.0 21
47.00 NLNK1422K47 1.00 0.00 1.05 297.0 2.40 534.0 10.0 110
48.00 NLNK1422K48 1.80 1.75 0.90 280.0 2.25 548.0 2.0 36
49.00 NLNK1422K49 0.50 0.45 0.80 196.0 1.90 467.0 20.0 20
50.00 NLNK1422K50 1.00 -0.37 0.70 225.0 1.15 89.0 106.0 322
55.00 NLNK1422K55 0.90 0.30 0.25 253.0 0.60 21.0 27.0 312

Put Options: NLNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NLNK1422W10 0.05 -0.05 0.05 2.0 0.05 20.0 10.0 31
11.00 NLNK1422W11 0.05 -0.05 0.15 46.0 0.05 50.0 20.0 81
13.00 NLNK1422W13 0.05 -0.05 0.05 5.0 0.10 23.0 5.0 191
14.00 NLNK1422W14 0.05 -0.05 0.05 5.0 0.05 40.0 45.0 138
15.00 NLNK1422W15 0.05 0.00 0.05 1.0 0.20 77.0 11.0 68
16.00 NLNK1422W16 0.05 -0.15 0.05 2.0 0.05 50.0 40.0 96
17.00 NLNK1422W17 0.05 -0.05 0.05 10.0 0.10 54.0 10.0 42
18.00 NLNK1422W18 0.12 0.00 0.10 40.0 0.15 50.0 2.0 107
19.00 NLNK1422W19 0.10 0.00 0.10 20.0 0.25 136.0 11.0 59
20.00 NLNK1422W20 0.31 0.00 0.05 5.0 0.30 101.0 22.0 188
21.00 NLNK1422W21 0.45 0.40 0.05 10.0 0.45 231.0 8.0 41
22.00 NLNK1422W22 0.55 0.50 0.05 10.0 0.45 195.0 2.0 63
23.00 NLNK1422W23 1.50 1.40 0.05 348.0 0.40 118.0 10.0 36
24.00 NLNK1422W24 0.35 0.15 0.05 10.0 0.45 106.0 10.0 51
25.00 NLNK1422W25 0.35 0.05 0.20 70.0 0.50 74.0 2.0 191
26.00 NLNK1422W26 0.57 0.00 0.05 883.0 1.00 241.0 6.0 58
27.00 NLNK1422W27 0.76 0.51 0.05 1125.0 1.10 224.0 25.0 36
28.00 NLNK1422W28 0.80 0.00 0.10 1279.0 0.90 93.0 23.0 197
29.00 NLNK1422W29 1.00 0.30 0.50 400.0 1.10 110.0 15.0 130
30.00 NLNK1422W30 1.20 0.10 0.95 88.0 1.35 132.0 14.0 227
31.00 NLNK1422W31 1.25 0.10 0.95 330.0 1.70 217.0 13.0 45
32.00 NLNK1422W32 1.70 1.05 1.00 513.0 2.30 265.0 30.0 98
33.00 NLNK1422W33 2.30 0.00 1.20 659.0 2.75 397.0 10.0 54
34.00 NLNK1422W34 2.60 -0.30 1.55 669.0 2.95 287.0 3.0 92
35.00 NLNK1422W35 2.90 0.20 2.45 177.0 3.30 290.0 7.0 89
36.00 NLNK1422W36 3.30 1.30 2.60 245.0 3.80 176.0 24.0 22
37.00 NLNK1422W37 3.60 0.50 3.20 147.0 4.00 113.0 9.0 14
38.00 NLNK1422W38 4.15 0.55 3.80 123.0 4.50 119.0 170.0 38
39.00 NLNK1422W39 5.10 1.00 4.30 155.0 5.00 98.0 10.0 2
40.00 NLNK1422W40 5.60 0.40 4.90 199.0 5.50 98.0 24.0 225
41.00 NLNK1422W41 4.90 0.00 4.70 622.0 6.90 382.0 10.0 0
42.00 NLNK1422W42 5.60 0.00 5.20 631.0 7.60 358.0 0.0 0
43.00 NLNK1422W43 6.30 0.00 5.70 654.0 8.40 419.0 0.0 0
44.00 NLNK1422W44 6.90 0.00 6.80 461.0 9.30 396.0 0.0 0
45.00 NLNK1422W45 8.90 1.30 7.90 406.0 10.00 472.0 50.0 0
46.00 NLNK1422W46 8.30 0.00 8.10 541.0 10.90 442.0 0.0 0
47.00 NLNK1422W47 9.00 0.00 9.80 122.0 11.80 430.0 0.0 0
48.00 NLNK1422W48 9.70 0.00 9.80 551.0 12.70 462.0 0.0 0
49.00 NLNK1422W49 10.70 0.00 10.70 410.0 13.50 427.0 0.0 0
50.00 NLNK1422W50 11.50 0.00 11.50 512.0 14.40 480.0 0.0 0
55.00 NLNK1422W55 15.80 0.00 16.30 357.0 19.30 529.0 0.0 0