179.42
+1.83
+1.03%
+1.83
+1.03%
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 | 0.33 | 88.400 | 89.75 | 10 | 10 |
| 95.000 | 126.2.LNKD3FMC095000 | NA | NA | NA | NA | 82.450 | 85.3 | NA | NA |
| 100.000 | 126.2.LNKD3FMC100000 | 78.00 | -12.65 | -13.95% | 0.33 | 78.400 | 79.75 | 8 | 12 |
| 105.000 | 126.2.LNKD3FMC105000 | NA | NA | NA | NA | 72.450 | 76 | NA | NA |
| 110.000 | 126.2.LNKD3FMC110000 | NA | NA | NA | NA | 67.450 | 71 | NA | NA |
| 115.000 | 126.2.LNKD3FMC115000 | NA | NA | NA | NA | 62.450 | 66 | NA | NA |
| 120.000 | 126.2.LNKD3FMC120000 | 57.43 | +15.03 | +35.45% | 0.33 | 58.400 | 59.75 | 2 | 18 |
| 125.000 | 126.2.LNKD3FMC125000 | 47.10 | +6.80 | +16.87% | 0.33 | 53.400 | 54.75 | 2 | 44 |
| 130.000 | 126.2.LNKD3FMC130000 | 48.92 | +7.23 | +17.34% | 0.73 | 48.550 | 50.15 | 18 | 19 |
| 135.000 | 126.2.LNKD3FMC135000 | 41.15 | -2.75 | -6.26% | 0.48 | 43.700 | 44.9 | 26 | 18 |
| 140.000 | 126.2.LNKD3FMC140000 | 41.55 | +4.40 | +11.84% | -0.17 | 38.850 | 39.25 | 1 | 105 |
| 145.000 | 126.2.LNKD3FMC145000 | 31.98 | +9.47 | +42.07% | 0.38 | 33.650 | 34.8 | 12 | 97 |
| 150.000 | 126.2.LNKD3FMC150000 | 27.72 | +0.22 | +0.80% | 0.23 | 29.200 | 29.65 | 15 | 255 |
| 155.000 | 126.2.LNKD3FMC155000 | 22.72 | -0.78 | -3.32% | 0.18 | 24.300 | 24.6 | 218 | 408 |
| 160.000 | 126.2.LNKD3FMC160000 | 19.40 | +3.40 | +21.25% | 0.23 | 19.300 | 19.65 | 43 | 427 |
| 165.000 | 126.2.LNKD3FMC165000 | 14.25 | +1.39 | +10.81% | 0.28 | 14.350 | 14.7 | 346 | 847 |
| 170.000 | 126.2.LNKD3FMC170000 | 9.65 | +1.35 | +16.27% | 0.38 | 9.500 | 9.8 | 357 | 1,677 |
| 175.000 | 126.2.LNKD3FMC175000 | 5.14 | +0.79 | +18.16% | 1.08 | 5.300 | 5.5 | 1,568 | 2,096 |
| 180.000 | 126.2.LNKD3FMC180000 | 2.24 | +0.39 | +21.08% | 2.33 | 2.240 | 2.33 | 2,680 | 2,220 |
| 185.000 | 126.2.LNKD3FMC185000 | 0.70 | +0.07 | +11.11% | 0.71 | 0.670 | 0.71 | 2,640 | 3,126 |
| 190.000 | 126.2.LNKD3FMC190000 | 0.19 | -0.04 | -17.39% | 0.2 | 0.170 | 0.2 | 1,139 | 2,724 |
| 195.000 | 126.2.LNKD3FMC195000 | 0.09 | -0.04 | -30.77% | 0.09 | 0.060 | 0.09 | 216 | 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% | 0.05 | 0.010 | 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 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 2 | 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 | 0.02 | 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 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 10 | 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 | 0.02 | 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 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 10 | 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 | 0.02 | 0.010 | 0.02 | 27 | 278 |
| 140.000 | 126.2.LNKD3RMC140000 | 0.02 | -0.01 | -33.33% | 0.03 | 0.020 | 0.03 | 57 | 928 |
| 145.000 | 126.2.LNKD3RMC145000 | 0.04 | -0.01 | -20.00% | 0.04 | 0.010 | 0.04 | 16 | 717 |
| 150.000 | 126.2.LNKD3RMC150000 | 0.04 | -0.01 | -20.00% | 0.05 | 0.030 | 0.05 | 46 | 1,618 |
| 155.000 | 126.2.LNKD3RMC155000 | 0.05 | -0.04 | -44.44% | 0.06 | 0.050 | 0.06 | 163 | 1,754 |
| 160.000 | 126.2.LNKD3RMC160000 | 0.08 | -0.05 | -38.46% | 0.1 | 0.070 | 0.1 | 210 | 2,373 |
| 165.000 | 126.2.LNKD3RMC165000 | 0.14 | -0.14 | -50.00% | 0.17 | 0.130 | 0.17 | 352 | 2,311 |
| 170.000 | 126.2.LNKD3RMC170000 | 0.37 | -0.32 | -46.38% | 0.35 | 0.330 | 0.35 | 382 | 2,079 |
| 175.000 | 126.2.LNKD3RMC175000 | 1.15 | -0.71 | -38.17% | 1.06 | 1.010 | 1.06 | 1,403 | 2,572 |
| 180.000 | 126.2.LNKD3RMC180000 | 3.03 | -1.37 | -31.14% | 2.47 | 2.880 | 3.05 | 1,302 | 1,859 |
| 185.000 | 126.2.LNKD3RMC185000 | 6.30 | -2.90 | -31.52% | 0.87 | 6.150 | 6.45 | 319 | 821 |
| 190.000 | 126.2.LNKD3RMC190000 | 12.45 | -0.25 | -1.97% | 0.47 | 10.650 | 11.05 | 20 | 581 |
| 195.000 | 126.2.LNKD3RMC195000 | 17.45 | +1.40 | +8.72% | 0.37 | 15.550 | 15.95 | 27 | 292 |
| 200.000 | 126.2.LNKD3RMC200000 | 21.18 | -0.47 | -2.17% | 0.32 | 20.500 | 20.9 | 13 | 402 |
| 205.000 | 126.2.LNKD3RMC205000 | 24.60 | -3.55 | -12.61% | 0.77 | 25.200 | 26.35 | 3 | 35 |
| 210.000 | 126.2.LNKD3RMC210000 | 40.05 | +5.65 | +16.42% | 0.62 | 30.400 | 31.2 | 9 | 103 |
| 215.000 | 126.2.LNKD3RMC215000 | NA | NA | NA | NA | 34.300 | 37 | NA | NA |
| 220.000 | 126.2.LNKD3RMC220000 | 45.50 | -9.50 | -17.27% | 0.97 | 40.300 | 41.55 | 3 | 22 |
| 225.000 | 126.2.LNKD3RMC225000 | NA | NA | NA | NA | 44.000 | 47.6 | NA | NA |
| 230.000 | 126.2.LNKD3RMC230000 | 49.00 | +16.50 | +50.77% | 0.97 | 50.250 | 51.55 | 3 | 2 |
| 235.000 | 126.2.LNKD3RMC235000 | 72.49 | +18.85 | +35.14% | 2.02 | 53.850 | 57.6 | 25 | 14 |
| 240.000 | 126.2.LNKD3RMC240000 | NA | NA | NA | NA | 59.300 | 62.6 | NA | NA |
| 245.000 | 126.2.LNKD3RMC245000 | NA | NA | NA | NA | 64.250 | 67.6 | NA | NA |
| 250.000 | 126.2.LNKD3RMC250000 | 65.95 | +65.95 | NA | 0.92 | 70.250 | 71.5 | 1 | 1 |
| 255.000 | 126.2.LNKD3RMC255000 | NA | NA | NA | NA | 74.300 | 77.6 | NA | NA |
| 260.000 | 126.2.LNKD3RMC260000 | NA | NA | NA | NA | 78.800 | 82.6 | NA | NA |
| 265.000 | 126.2.LNKD3RMC265000 | NA | NA | NA | NA | 83.800 | 87.6 | NA | NA |
| 270.000 | 126.2.LNKD3RMC270000 | NA | NA | NA | NA | 89.000 | 92.5 | NA | NA |
| 275.000 | 126.2.LNKD3RMC275000 | NA | NA | NA | NA | 93.850 | 97.6 | NA | NA |
| 280.000 | 126.2.LNKD3RMC280000 | NA | NA | NA | NA | 98.850 | 102.6 | NA | NA |
| 285.000 | 126.2.LNKD3RMC285000 | NA | NA | NA | NA | 103.850 | 107.6 | NA | NA |
| 290.000 | 126.2.LNKD3RMC290000 | NA | NA | NA | NA | 108.850 | 112.5 | 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.