$26.47 +0.77 (3.00%) NewLink Genetics Corp - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 26.47
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: +0.77 (3.00%)
Prev Close: 25.70
Open: 25.44
Bid: 26.46
Ask: 26.47
Options:

Call Options: NLNK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NLNK1420I13 12.10 0.00 12.80 190.0 13.90 21.0 0.0 0
14.00 NLNK1420I14 11.10 0.00 11.80 21.0 13.00 3.0 0.0 0
15.00 NLNK1420I15 9.20 -0.90 10.80 12.0 12.00 10.0 5.0 5
16.00 NLNK1420I16 9.20 0.00 9.80 180.0 10.90 21.0 0.0 0
17.00 NLNK1420I17 7.30 -0.90 8.90 110.0 10.10 60.0 1.0 3
18.00 NLNK1420I18 5.70 -1.50 7.90 190.0 8.90 59.0 4.0 13
19.00 NLNK1420I19 6.20 0.00 6.90 78.0 7.70 27.0 0.0 0
20.00 NLNK1420I20 6.00 0.80 5.90 211.0 6.70 21.0 1.0 11
21.00 NLNK1420I21 5.28 0.98 4.90 368.0 5.80 82.0 1.0 13
22.00 NLNK1420I22 3.73 0.43 4.00 506.0 4.80 110.0 50.0 194
23.00 NLNK1420I23 4.01 1.51 3.10 344.0 3.80 113.0 28.0 126
24.00 NLNK1420I24 3.94 2.24 2.45 78.0 2.85 43.0 1.0 242
25.00 NLNK1420I25 1.45 0.05 1.40 472.0 2.05 91.0 1.0 455
26.00 NLNK1420I26 1.00 0.15 1.00 1.0 1.40 6.0 56.0 246
27.00 NLNK1420I27 0.60 0.08 0.55 10.0 0.65 21.0 31.0 809
28.00 NLNK1420I28 0.30 0.00 0.25 71.0 0.35 21.0 54.0 242
29.00 NLNK1420I29 0.15 0.00 0.05 233.0 0.20 47.0 21.0 433
30.00 NLNK1420I30 0.10 0.00 0.05 35.0 0.10 113.0 15.0 1,050
31.00 NLNK1420I31 0.10 0.00 0.05 63.0 0.05 53.0 17.0 208
32.00 NLNK1420I32 0.05 0.00 0.05 1.0 0.05 1.0 1.0 427
33.00 NLNK1420I33 0.12 0.07 0.05 1.0 0.10 33.0 10.0 446
34.00 NLNK1420I34 0.09 -0.01 0.05 10.0 0.25 202.0 10.0 161
35.00 NLNK1420I35 0.05 0.00 0.05 10.0 0.10 48.0 10.0 511
36.00 NLNK1420I36 0.10 -0.20 0.05 9.0 0.40 374.0 162.0 772
37.00 NLNK1420I37 0.05 -0.35 0.05 1.0 0.35 379.0 50.0 50
38.00 NLNK1420I38 0.35 0.00 0.10 11.0 0.35 329.0 5.0 5
39.00 NLNK1420I39 0.15 -0.20 0.05 12.0 0.35 339.0 15.0 50
40.00 NLNK1420I40 0.05 -0.30 0.05 11.0 0.35 355.0 52.0 312
41.00 NLNK1420I41 0.35 0.00 0.05 11.0 0.35 201.0 0.0 0
42.00 NLNK1420I42 0.05 -0.20 0.05 1.0 0.25 282.0 30.0 423

Put Options: NLNK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 NLNK1420U13 0.05 -0.30 0.05 10.0 0.35 315.0 120.0 148
14.00 NLNK1420U14 0.20 0.00 0.05 2.0 0.35 263.0 20.0 20
15.00 NLNK1420U15 0.20 0.05 0.20 10.0 0.05 51.0 10.0 125
16.00 NLNK1420U16 0.01 0.00 0.05 9.0 0.35 317.0 10.0 52
17.00 NLNK1420U17 0.10 -0.05 0.05 5.0 0.35 296.0 5.0 46
18.00 NLNK1420U18 0.05 0.00 0.05 2.0 0.05 45.0 10.0 333
19.00 NLNK1420U19 0.05 -0.25 0.05 12.0 0.25 176.0 8.0 98
20.00 NLNK1420U20 0.05 -0.05 0.05 4.0 0.10 109.0 4.0 376
21.00 NLNK1420U21 0.05 -0.20 0.05 4.0 0.10 106.0 14.0 271
22.00 NLNK1420U22 0.05 0.00 0.05 50.0 0.05 67.0 55.0 265
23.00 NLNK1420U23 0.20 0.00 0.05 3.0 0.25 277.0 8.0 958
24.00 NLNK1420U24 0.35 0.00 0.05 228.0 0.50 220.0 1.0 171
25.00 NLNK1420U25 0.80 0.00 0.25 128.0 0.70 218.0 19.0 250
26.00 NLNK1420U26 0.85 0.00 0.55 80.0 1.00 180.0 1.0 42
27.00 NLNK1420U27 1.52 -0.28 1.00 103.0 1.50 243.0 10.0 64
28.00 NLNK1420U28 2.60 0.00 1.70 65.0 2.25 134.0 3.0 75
29.00 NLNK1420U29 3.50 0.40 2.45 99.0 3.10 212.0 7.0 27
30.00 NLNK1420U30 4.38 0.28 3.30 60.0 4.10 153.0 12.0 8
31.00 NLNK1420U31 9.30 4.40 4.30 48.0 5.00 135.0 4.0 5
32.00 NLNK1420U32 10.10 4.20 5.30 64.0 6.10 146.0 5.0 5
33.00 NLNK1420U33 6.90 0.00 6.30 54.0 7.10 143.0 0.0 0
34.00 NLNK1420U34 7.90 0.00 7.30 19.0 8.10 79.0 0.0 0
35.00 NLNK1420U35 8.90 0.00 8.10 129.0 9.10 165.0 0.0 0
36.00 NLNK1420U36 9.80 0.00 9.10 88.0 10.10 78.0 0.0 0
37.00 NLNK1420U37 10.80 0.00 10.20 20.0 11.20 90.0 0.0 0
38.00 NLNK1420U38 11.80 0.00 11.10 49.0 12.20 46.0 0.0 0
39.00 NLNK1420U39 12.80 0.00 12.10 35.0 13.20 41.0 0.0 0
40.00 NLNK1420U40 13.80 0.00 13.10 20.0 14.20 41.0 0.0 0
41.00 NLNK1420U41 14.80 0.00 14.10 20.0 15.20 41.0 0.0 0
42.00 NLNK1420U42 14.60 -1.20 15.20 60.0 16.20 130.0 10.0 10