181.80
+2.38
+1.33%
+2.38
+1.33%
MORE ON LNKD
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- AUG 17 2013
- NOV 16 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 90.000 | 126.2.LNKD3FMC090000 | 87.20 | +87.20 | NA | -0.20 | 90.950 | 91.6 | 10 | 10 |
| 95.000 | 126.2.LNKD3FMC095000 | NA | NA | NA | NA | 84.750 | 87.95 | NA | NA |
| 100.000 | 126.2.LNKD3FMC100000 | 78.00 | -12.65 | -13.95% | -0.20 | 80.950 | 81.6 | 8 | 12 |
| 105.000 | 126.2.LNKD3FMC105000 | NA | NA | NA | NA | 74.750 | 77.6 | NA | NA |
| 110.000 | 126.2.LNKD3FMC110000 | NA | NA | NA | NA | 69.750 | 72.7 | NA | NA |
| 115.000 | 126.2.LNKD3FMC115000 | NA | NA | NA | NA | 64.750 | 67.6 | NA | NA |
| 120.000 | 126.2.LNKD3FMC120000 | 57.43 | +15.03 | +35.45% | 1.35 | 60.100 | 63.15 | 2 | 18 |
| 125.000 | 126.2.LNKD3FMC125000 | 47.10 | +6.80 | +16.87% | -0.20 | 55.950 | 56.6 | 2 | 44 |
| 130.000 | 126.2.LNKD3FMC130000 | 48.92 | +7.23 | +17.34% | -0.20 | 50.800 | 51.6 | 18 | 19 |
| 135.000 | 126.2.LNKD3FMC135000 | 41.15 | -2.75 | -6.26% | -0.30 | 45.950 | 46.5 | 26 | 18 |
| 140.000 | 126.2.LNKD3FMC140000 | 41.55 | +4.40 | +11.84% | 0.05 | 41.050 | 41.85 | 1 | 105 |
| 145.000 | 126.2.LNKD3FMC145000 | 31.98 | +9.47 | +42.07% | -0.20 | 36.050 | 36.6 | 12 | 97 |
| 150.000 | 126.2.LNKD3FMC150000 | 32.00 | +4.28 | +15.44% | 0.00 | 31.400 | 31.8 | 27 | 255 |
| 155.000 | 126.2.LNKD3FMC155000 | 26.70 | +3.98 | +17.52% | -0.35 | 26.050 | 26.45 | 42 | 408 |
| 160.000 | 126.2.LNKD3FMC160000 | 20.10 | +0.70 | +3.61% | 0.25 | 21.650 | 22.05 | 20 | 427 |
| 165.000 | 126.2.LNKD3FMC165000 | 16.60 | +2.35 | +16.49% | -0.25 | 16.100 | 16.55 | 34 | 847 |
| 170.000 | 126.2.LNKD3FMC170000 | 11.85 | +2.20 | +22.80% | -0.15 | 11.200 | 11.65 | 65 | 1,677 |
| 175.000 | 126.2.LNKD3FMC175000 | 6.80 | +1.66 | +32.30% | 0.10 | 6.700 | 6.9 | 180 | 2,096 |
| 180.000 | 126.2.LNKD3FMC180000 | 3.40 | +1.16 | +51.79% | 1.80 | 3.450 | 3.6 | 360 | 2,220 |
| 185.000 | 126.2.LNKD3FMC185000 | 1.15 | +0.45 | +64.29% | 1.08 | 1.020 | 1.08 | 370 | 3,126 |
| 190.000 | 126.2.LNKD3FMC190000 | 0.30 | +0.11 | +57.89% | 0.31 | 0.290 | 0.31 | 715 | 2,724 |
| 195.000 | 126.2.LNKD3FMC195000 | 0.08 | -0.01 | -11.11% | 0.11 | 0.090 | 0.11 | 35 | 1,499 |
| 200.000 | 126.2.LNKD3FMC200000 | 0.05 | -0.01 | -16.67% | 0.06 | 0.020 | 0.06 | 138 | 1,828 |
| 205.000 | 126.2.LNKD3FMC205000 | 0.03 | -0.02 | -40.00% | 0.04 | 0.010 | 0.04 | 91 | 573 |
| 210.000 | 126.2.LNKD3FMC210000 | 0.03 | unch | unch | 0.03 | NA | 0.03 | 6 | 1,599 |
| 215.000 | 126.2.LNKD3FMC215000 | 0.02 | -0.01 | -33.33% | 0.03 | 0.010 | 0.03 | 2 | 318 |
| 220.000 | 126.2.LNKD3FMC220000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 9 | 992 |
| 225.000 | 126.2.LNKD3FMC225000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 4 | 220 |
| 230.000 | 126.2.LNKD3FMC230000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 1 | 455 |
| 235.000 | 126.2.LNKD3FMC235000 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 5 | 40 |
| 240.000 | 126.2.LNKD3FMC240000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 535 |
| 245.000 | 126.2.LNKD3FMC245000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 2 | 503 |
| 250.000 | 126.2.LNKD3FMC250000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 2 | 566 |
| 255.000 | 126.2.LNKD3FMC255000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 7 | 408 |
| 260.000 | 126.2.LNKD3FMC260000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 10 | 944 |
| 265.000 | 126.2.LNKD3FMC265000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 8 | 299 |
| 270.000 | 126.2.LNKD3FMC270000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 1 | 922 |
| 275.000 | 126.2.LNKD3FMC275000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 9 | 556 |
| 280.000 | 126.2.LNKD3FMC280000 | 0.01 | -0.04 | -80.00% | 0.01 | NA | 0.01 | 25 | 593 |
| 285.000 | 126.2.LNKD3FMC285000 | 0.01 | -0.04 | -80.00% | 0.01 | NA | 0.01 | 38 | 284 |
| 290.000 | 126.2.LNKD3FMC290000 | 0.01 | -0.03 | -75.00% | 0.01 | NA | 0.01 | 42 | 164 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 90.000 | 126.2.LNKD3RMC090000 | 0.02 | -0.07 | -77.78% | 0.04 | NA | 0.04 | 19 | 170 |
| 95.000 | 126.2.LNKD3RMC095000 | 0.03 | -0.09 | -75.00% | 0.04 | NA | 0.04 | 3 | 62 |
| 100.000 | 126.2.LNKD3RMC100000 | 0.02 | +0.01 | +100.00% | 0.04 | NA | 0.04 | 2 | 113 |
| 105.000 | 126.2.LNKD3RMC105000 | 0.05 | unch | unch | 0.02 | NA | 0.02 | 11 | 59 |
| 110.000 | 126.2.LNKD3RMC110000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 2 | 268 |
| 115.000 | 126.2.LNKD3RMC115000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 10 | 87 |
| 120.000 | 126.2.LNKD3RMC120000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 10 | 140 |
| 125.000 | 126.2.LNKD3RMC125000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 44 | 204 |
| 130.000 | 126.2.LNKD3RMC130000 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 4 | 701 |
| 135.000 | 126.2.LNKD3RMC135000 | 0.02 | unch | unch | 0.04 | 0.010 | 0.04 | 27 | 278 |
| 140.000 | 126.2.LNKD3RMC140000 | 0.02 | -0.01 | -33.33% | 0.05 | 0.010 | 0.05 | 57 | 928 |
| 145.000 | 126.2.LNKD3RMC145000 | 0.04 | -0.01 | -20.00% | 0.05 | 0.010 | 0.05 | 16 | 717 |
| 150.000 | 126.2.LNKD3RMC150000 | 0.03 | -0.01 | -25.00% | 0.07 | 0.030 | 0.07 | 10 | 1,618 |
| 155.000 | 126.2.LNKD3RMC155000 | 0.06 | +0.01 | +20.00% | 0.07 | 0.020 | 0.07 | 33 | 1,754 |
| 160.000 | 126.2.LNKD3RMC160000 | 0.06 | -0.02 | -25.00% | 0.09 | 0.050 | 0.09 | 55 | 2,373 |
| 165.000 | 126.2.LNKD3RMC165000 | 0.13 | -0.01 | -7.14% | 0.14 | 0.110 | 0.14 | 75 | 2,311 |
| 170.000 | 126.2.LNKD3RMC170000 | 0.21 | -0.16 | -43.24% | 0.24 | 0.220 | 0.24 | 131 | 2,079 |
| 175.000 | 126.2.LNKD3RMC175000 | 0.57 | -0.58 | -50.43% | 0.67 | 0.620 | 0.67 | 185 | 2,572 |
| 180.000 | 126.2.LNKD3RMC180000 | 1.70 | -1.33 | -43.89% | 2.04 | 1.950 | 2.04 | 373 | 1,859 |
| 185.000 | 126.2.LNKD3RMC185000 | 4.55 | -1.75 | -27.78% | 1.80 | 4.750 | 5 | 89 | 821 |
| 190.000 | 126.2.LNKD3RMC190000 | 8.80 | -3.65 | -29.32% | 0.50 | 8.400 | 8.7 | 30 | 581 |
| 195.000 | 126.2.LNKD3RMC195000 | 15.00 | -2.45 | -14.04% | 0.90 | 13.800 | 14.1 | 15 | 292 |
| 200.000 | 126.2.LNKD3RMC200000 | 19.40 | -1.78 | -8.40% | 0.25 | 18.050 | 18.45 | 4 | 402 |
| 205.000 | 126.2.LNKD3RMC205000 | 24.26 | -0.34 | -1.38% | 0.50 | 23.000 | 23.7 | 1 | 35 |
| 210.000 | 126.2.LNKD3RMC210000 | 29.24 | -10.81 | -26.99% | 0.50 | 28.300 | 28.7 | 1 | 103 |
| 215.000 | 126.2.LNKD3RMC215000 | NA | NA | NA | NA | 32.250 | 35 | NA | NA |
| 220.000 | 126.2.LNKD3RMC220000 | 45.50 | -9.50 | -17.27% | 1.20 | 38.350 | 39.4 | 3 | 22 |
| 225.000 | 126.2.LNKD3RMC225000 | NA | NA | NA | NA | 42.800 | 45.2 | NA | NA |
| 230.000 | 126.2.LNKD3RMC230000 | 49.00 | +16.50 | +50.77% | 2.00 | 47.650 | 50.2 | 3 | 2 |
| 235.000 | 126.2.LNKD3RMC235000 | 72.49 | +18.85 | +35.14% | 2.00 | 52.250 | 55.2 | 25 | 14 |
| 240.000 | 126.2.LNKD3RMC240000 | NA | NA | NA | NA | 57.250 | 60.2 | NA | NA |
| 245.000 | 126.2.LNKD3RMC245000 | NA | NA | NA | NA | 62.250 | 65.2 | NA | NA |
| 250.000 | 126.2.LNKD3RMC250000 | 65.95 | +65.95 | NA | 1.70 | 66.800 | 69.9 | 1 | 1 |
| 255.000 | 126.2.LNKD3RMC255000 | NA | NA | NA | NA | 72.800 | 75.7 | NA | NA |
| 260.000 | 126.2.LNKD3RMC260000 | NA | NA | NA | NA | 77.250 | 80 | NA | NA |
| 265.000 | 126.2.LNKD3RMC265000 | NA | NA | NA | NA | 82.250 | 85 | NA | NA |
| 270.000 | 126.2.LNKD3RMC270000 | NA | NA | NA | NA | 87.250 | 90 | NA | NA |
| 275.000 | 126.2.LNKD3RMC275000 | NA | NA | NA | NA | 92.250 | 95.2 | NA | NA |
| 280.000 | 126.2.LNKD3RMC280000 | NA | NA | NA | NA | 97.250 | 100.2 | NA | NA |
| 285.000 | 126.2.LNKD3RMC285000 | NA | NA | NA | NA | 102.250 | 105 | NA | NA |
| 290.000 | 126.2.LNKD3RMC290000 | NA | NA | NA | NA | 107.050 | 110.2 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.