182.79
+3.37
+1.88%
+3.37
+1.88%
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 | 0.31 | 92.350 | 93.1 | 10 | 10 |
| 95.000 | 126.2.LNKD3FMC095000 | NA | NA | NA | NA | 85.950 | 89 | NA | NA |
| 100.000 | 126.2.LNKD3FMC100000 | 78.00 | -12.65 | -13.95% | 0.31 | 82.350 | 83.1 | 8 | 12 |
| 105.000 | 126.2.LNKD3FMC105000 | NA | NA | NA | NA | 75.550 | 79 | NA | NA |
| 110.000 | 126.2.LNKD3FMC110000 | NA | NA | NA | NA | 70.700 | 74.4 | NA | NA |
| 115.000 | 126.2.LNKD3FMC115000 | NA | NA | NA | NA | 65.800 | 69.4 | NA | NA |
| 120.000 | 126.2.LNKD3FMC120000 | 57.43 | +15.03 | +35.45% | 0.31 | 62.050 | 63.1 | 2 | 18 |
| 125.000 | 126.2.LNKD3FMC125000 | 47.10 | +6.80 | +16.87% | 0.36 | 57.200 | 58.15 | 2 | 44 |
| 130.000 | 126.2.LNKD3FMC130000 | 48.92 | +7.23 | +17.34% | 0.31 | 52.350 | 53.1 | 18 | 19 |
| 135.000 | 126.2.LNKD3FMC135000 | 41.15 | -2.75 | -6.26% | 0.31 | 47.050 | 48.1 | 26 | 18 |
| 140.000 | 126.2.LNKD3FMC140000 | 41.55 | +4.40 | +11.84% | -0.29 | 42.100 | 42.5 | 1 | 105 |
| 145.000 | 126.2.LNKD3FMC145000 | 38.14 | +6.16 | +19.26% | 0.26 | 37.100 | 38.05 | 1 | 97 |
| 150.000 | 126.2.LNKD3FMC150000 | 32.31 | +4.59 | +16.56% | -0.19 | 32.350 | 32.6 | 30 | 255 |
| 155.000 | 126.2.LNKD3FMC155000 | 27.70 | +4.98 | +21.92% | -0.19 | 27.300 | 27.6 | 52 | 408 |
| 160.000 | 126.2.LNKD3FMC160000 | 22.78 | +3.38 | +17.42% | -0.19 | 22.300 | 22.6 | 77 | 427 |
| 165.000 | 126.2.LNKD3FMC165000 | 17.80 | +3.55 | +24.91% | 0.26 | 17.800 | 18.05 | 136 | 847 |
| 170.000 | 126.2.LNKD3FMC170000 | 12.50 | +2.85 | +29.53% | 0.31 | 12.350 | 13.1 | 212 | 1,677 |
| 175.000 | 126.2.LNKD3FMC175000 | 8.35 | +3.21 | +62.45% | 0.61 | 8.050 | 8.4 | 553 | 2,096 |
| 180.000 | 126.2.LNKD3FMC180000 | 3.50 | +1.26 | +56.25% | 1.01 | 3.650 | 3.8 | 946 | 2,220 |
| 185.000 | 126.2.LNKD3FMC185000 | 1.30 | +0.60 | +85.71% | 1.32 | 1.280 | 1.32 | 1,744 | 3,126 |
| 190.000 | 126.2.LNKD3FMC190000 | 0.28 | +0.09 | +47.37% | 0.33 | 0.310 | 0.33 | 1,291 | 2,724 |
| 195.000 | 126.2.LNKD3FMC195000 | 0.11 | +0.02 | +22.22% | 0.12 | 0.100 | 0.12 | 273 | 1,499 |
| 200.000 | 126.2.LNKD3FMC200000 | 0.05 | unch | unch | 0.07 | 0.030 | 0.07 | 15 | 1,828 |
| 205.000 | 126.2.LNKD3FMC205000 | 0.03 | -0.02 | -40.00% | 0.05 | 0.020 | 0.05 | 91 | 573 |
| 210.000 | 126.2.LNKD3FMC210000 | 0.03 | unch | unch | 0.03 | NA | 0.03 | 6 | 1,599 |
| 215.000 | 126.2.LNKD3FMC215000 | 0.01 | -0.01 | -50.00% | 0.01 | 0.010 | 0.01 | 4 | 318 |
| 220.000 | 126.2.LNKD3FMC220000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 9 | 992 |
| 225.000 | 126.2.LNKD3FMC225000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 4 | 220 |
| 230.000 | 126.2.LNKD3FMC230000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 1 | 455 |
| 235.000 | 126.2.LNKD3FMC235000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 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 | 0.01 | NA | 0.01 | 2 | 503 |
| 250.000 | 126.2.LNKD3FMC250000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 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 | 0.01 | NA | 0.01 | 44 | 204 |
| 130.000 | 126.2.LNKD3RMC130000 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 13 | 701 |
| 135.000 | 126.2.LNKD3RMC135000 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 27 | 278 |
| 140.000 | 126.2.LNKD3RMC140000 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 57 | 928 |
| 145.000 | 126.2.LNKD3RMC145000 | 0.02 | -0.02 | -50.00% | 0.03 | 0.020 | 0.03 | 28 | 717 |
| 150.000 | 126.2.LNKD3RMC150000 | 0.03 | -0.01 | -25.00% | 0.04 | 0.010 | 0.04 | 15 | 1,618 |
| 155.000 | 126.2.LNKD3RMC155000 | 0.05 | unch | unch | 0.05 | 0.020 | 0.05 | 55 | 1,754 |
| 160.000 | 126.2.LNKD3RMC160000 | 0.05 | -0.03 | -37.50% | 0.06 | 0.040 | 0.06 | 158 | 2,373 |
| 165.000 | 126.2.LNKD3RMC165000 | 0.09 | -0.05 | -35.71% | 0.1 | 0.090 | 0.1 | 146 | 2,311 |
| 170.000 | 126.2.LNKD3RMC170000 | 0.16 | -0.21 | -56.76% | 0.18 | 0.150 | 0.18 | 340 | 2,079 |
| 175.000 | 126.2.LNKD3RMC175000 | 0.34 | -0.81 | -70.43% | 0.44 | 0.400 | 0.44 | 695 | 2,572 |
| 180.000 | 126.2.LNKD3RMC180000 | 1.40 | -1.63 | -53.80% | 1.36 | 1.150 | 1.36 | 1,235 | 1,859 |
| 185.000 | 126.2.LNKD3RMC185000 | 3.55 | -2.75 | -43.65% | 1.64 | 3.650 | 3.85 | 315 | 821 |
| 190.000 | 126.2.LNKD3RMC190000 | 7.20 | -5.25 | -42.17% | 0.39 | 7.350 | 7.6 | 34 | 581 |
| 195.000 | 126.2.LNKD3RMC195000 | 12.30 | -5.15 | -29.51% | 0.19 | 12.100 | 12.4 | 17 | 292 |
| 200.000 | 126.2.LNKD3RMC200000 | 17.65 | -3.53 | -16.67% | 0.59 | 17.500 | 17.8 | 17 | 402 |
| 205.000 | 126.2.LNKD3RMC205000 | 24.26 | -0.34 | -1.38% | 0.19 | 22.000 | 22.4 | 1 | 35 |
| 210.000 | 126.2.LNKD3RMC210000 | 29.24 | -10.81 | -26.99% | 0.64 | 27.400 | 27.85 | 1 | 103 |
| 215.000 | 126.2.LNKD3RMC215000 | NA | NA | NA | NA | 30.600 | 33.45 | NA | NA |
| 220.000 | 126.2.LNKD3RMC220000 | 45.50 | -9.50 | -17.27% | 0.49 | 36.950 | 37.7 | 3 | 22 |
| 225.000 | 126.2.LNKD3RMC225000 | NA | NA | NA | NA | 40.700 | 43.85 | NA | NA |
| 230.000 | 126.2.LNKD3RMC230000 | 49.00 | +16.50 | +50.77% | 1.64 | 45.700 | 48.85 | 3 | 2 |
| 235.000 | 126.2.LNKD3RMC235000 | 72.49 | +18.85 | +35.14% | 1.59 | 51.150 | 53.8 | 25 | 14 |
| 240.000 | 126.2.LNKD3RMC240000 | NA | NA | NA | NA | 55.600 | 59 | NA | NA |
| 245.000 | 126.2.LNKD3RMC245000 | NA | NA | NA | NA | 60.650 | 64 | NA | NA |
| 250.000 | 126.2.LNKD3RMC250000 | 65.95 | +65.95 | NA | 0.84 | 66.900 | 68.05 | 1 | 1 |
| 255.000 | 126.2.LNKD3RMC255000 | NA | NA | NA | NA | 70.650 | 74 | NA | NA |
| 260.000 | 126.2.LNKD3RMC260000 | NA | NA | NA | NA | 75.650 | 79 | NA | NA |
| 265.000 | 126.2.LNKD3RMC265000 | NA | NA | NA | NA | 80.650 | 84 | NA | NA |
| 270.000 | 126.2.LNKD3RMC270000 | NA | NA | NA | NA | 85.650 | 89 | NA | NA |
| 275.000 | 126.2.LNKD3RMC275000 | NA | NA | NA | NA | 90.650 | 94 | NA | NA |
| 280.000 | 126.2.LNKD3RMC280000 | NA | NA | NA | NA | 95.650 | 99 | NA | NA |
| 285.000 | 126.2.LNKD3RMC285000 | NA | NA | NA | NA | 100.650 | 104 | NA | NA |
| 290.000 | 126.2.LNKD3RMC290000 | NA | NA | NA | NA | 105.700 | 109 | 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.