Yelp Inc $84.96

up +2.54


2/9/2014 04:00 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 84.96
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 2.54 (3.08 %)
Prev Close: 82.42
Open: 82.86
Bid: 84.96
Ask: 85.01
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YELP Trend Analysis - it has outperformed the S&P 500 by 41%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420I45 37.60 1.70 39.30 173.0 40.80 97.0 10.0 6
50.00 YELP1420I50 32.00 0.30 34.30 351.0 35.70 222.0 20.0 20
52.50 YELP1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420I55 16.70 -9.20 29.30 436.0 30.60 379.0 3.0 3
57.50 YELP1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1405I60 21.10 0.00 24.30 748.0 25.80 486.0 0.0 0
60.00 YELP1420I60 23.00 1.30 24.30 810.0 25.70 450.0 1.0 69
60.00 YELP1426I60 20.90 0.00 24.30 342.0 26.10 684.0 0.0 0
60.50 YELP1426I60.5 20.40 0.00 22.00 10.0 26.00 325.0 0.0 0
61.00 YELP1426I61 19.90 0.00 21.90 312.0 25.10 327.0 0.0 0
61.50 YELP1405I61.5 9.20 -10.40 22.80 366.0 24.20 276.0 2.0 13
61.50 YELP1426I61.5 9.40 -10.00 22.60 806.0 24.30 804.0 2.0 2
62.00 YELP1405I62 18.90 0.00 22.30 493.0 23.70 266.0 3.0 3
62.00 YELP1426I62 18.90 0.00 21.00 327.0 24.30 342.0 0.0 0
62.50 YELP1405I62.5 18.00 0.00 20.70 316.0 23.70 94.0 0.0 0
62.50 YELP1420I62.5 19.10 -0.10 21.80 1006.0 23.30 1035.0 1.0 104
62.50 YELP1426I62.5 18.40 0.00 21.80 289.0 23.70 305.0 0.0 0
63.00 YELP1405I63 6.68 -11.92 21.30 869.0 22.70 316.0 10.0 10
63.00 YELP1426I63 17.90 0.00 20.20 317.0 23.50 323.0 0.0 0
63.50 YELP1405I63.5 7.20 -10.00 19.60 319.0 22.10 318.0 1.0 1
63.50 YELP1426I63.5 17.40 0.00 19.70 317.0 22.60 133.0 0.0 0
64.00 YELP1405I64 17.78 0.68 20.30 868.0 21.80 404.0 2.0 6
64.00 YELP1426I64 16.90 0.00 19.20 308.0 22.10 37.0 0.0 0
64.50 YELP1405I64.5 17.70 0.00 18.60 344.0 21.60 154.0 0.0 0
64.50 YELP1426I64.5 16.40 0.00 18.40 318.0 21.60 311.0 0.0 0
65.00 YELP1405I65 7.12 -10.08 19.30 863.0 20.80 384.0 2.0 35
65.00 YELP1412I65 6.70 -9.30 19.30 702.0 20.80 327.0 1.0 1
65.00 YELP1420I65 19.97 3.17 19.30 1265.0 20.60 1165.0 11.0 135
65.00 YELP1426I65 9.96 -6.04 19.30 617.0 20.70 657.0 1.0 2
65.50 YELP1405I65.5 16.70 0.00 17.70 344.0 20.10 392.0 0.0 0
65.50 YELP1426I65.5 15.50 0.00 17.60 189.0 20.80 189.0 0.0 0
66.00 YELP1405I66 16.10 0.00 17.20 288.0 20.30 114.0 0.0 0
66.00 YELP1412I66 14.90 0.00 16.50 174.0 20.10 257.0 0.0 0
66.00 YELP1426I66 6.50 -8.60 18.20 491.0 20.10 845.0 14.0 14
66.50 YELP1405I66.5 6.10 -9.50 16.60 359.0 20.10 129.0 1.0 1
66.50 YELP1426I66.5 14.50 0.00 16.60 306.0 19.60 303.0 0.0 0
67.00 YELP1405I67 6.00 -8.60 17.30 266.0 18.60 392.0 1.0 1
67.00 YELP1412I67 5.80 -8.40 17.30 862.0 18.60 327.0 4.0 5
67.00 YELP1426I67 14.00 0.00 16.10 320.0 19.10 328.0 0.0 0
67.50 YELP1405I67.5 13.12 -1.48 16.80 929.0 18.40 803.0 1.0 9
67.50 YELP1412I67.5 13.40 0.00 15.50 119.0 18.60 400.0 0.0 0
67.50 YELP1420I67.5 14.30 0.00 16.80 1383.0 17.70 167.0 8.0 779
67.50 YELP1426I67.5 6.40 -8.00 16.90 362.0 18.30 470.0 3.0 3
68.00 YELP1405I68 4.10 -10.00 16.30 694.0 17.90 809.0 1.0 11
68.00 YELP1412I68 12.47 -0.53 16.30 890.0 17.60 626.0 1.0 6
68.00 YELP1426I68 5.20 -8.50 16.20 472.0 17.80 662.0 7.0 7
68.50 YELP1405I68.5 12.70 -0.90 15.80 1044.0 17.20 479.0 3.0 13
68.50 YELP1412I68.5 12.40 0.00 14.80 386.0 17.60 195.0 0.0 0
68.50 YELP1420I68.5 13.40 0.00 15.80 529.0 17.20 521.0 0.0 0
68.50 YELP1426I68.5 5.90 -7.60 15.90 448.0 17.30 542.0 1.0 8
69.00 YELP1405I69 13.45 0.75 15.30 1189.0 16.70 459.0 2.0 42
69.00 YELP1412I69 6.70 -5.70 15.30 756.0 16.70 564.0 12.0 14
69.00 YELP1420I69 12.80 0.00 15.30 499.0 16.60 408.0 0.0 0
69.00 YELP1426I69 5.00 -8.00 15.20 506.0 16.90 539.0 2.0 8
69.50 YELP1405I69.5 7.30 -4.90 14.80 237.0 16.20 214.0 1.0 15
69.50 YELP1412I69.5 7.80 -3.80 14.80 885.0 16.20 1106.0 25.0 29
69.50 YELP1420I69.5 12.30 0.00 14.80 499.0 16.20 408.0 0.0 0
69.50 YELP1426I69.5 9.00 -3.60 15.00 551.0 16.30 593.0 3.0 22
70.00 YELP1405I70 14.80 3.10 14.60 247.0 15.10 23.0 20.0 89
70.00 YELP1412I70 8.70 -2.70 14.30 515.0 15.70 781.0 7.0 47
70.00 YELP1420I70 12.50 0.30 14.30 1021.0 15.60 547.0 1.0 1,090
70.00 YELP1426I70 13.14 1.04 14.50 933.0 15.80 956.0 6.0 28
70.50 YELP1405I70.5 4.70 -6.50 13.80 133.0 15.20 144.0 8.0 0
70.50 YELP1412I70.5 7.20 -4.10 13.80 574.0 15.30 885.0 13.0 11
70.50 YELP1420I70.5 11.50 0.00 13.80 494.0 15.20 394.0 0.0 0
70.50 YELP1426I70.5 4.80 -6.90 13.80 595.0 15.50 706.0 26.0 25
71.00 YELP1405I71 11.67 0.00 13.30 1146.0 14.80 479.0 10.0 10
71.00 YELP1412I71 6.70 -4.20 13.30 543.0 14.80 902.0 9.0 23
71.00 YELP1420I71 11.00 0.00 13.30 494.0 14.70 386.0 0.0 0
71.00 YELP1426I71 9.00 -2.30 13.50 662.0 15.00 883.0 2.0 13
71.50 YELP1405I71.5 2.90 -7.30 12.80 684.0 14.20 439.0 7.0 18
71.50 YELP1412I71.5 6.70 -3.70 12.80 1012.0 14.20 1130.0 28.0 28
71.50 YELP1420I71.5 10.60 0.00 12.90 477.0 14.20 395.0 0.0 0
71.50 YELP1426I71.5 11.40 0.60 13.10 510.0 14.40 678.0 5.0 22
72.00 YELP1405I72 9.20 -0.50 12.30 1142.0 13.90 579.0 1.0 23
72.00 YELP1412I72 3.10 -6.80 12.30 868.0 13.70 496.0 1.0 5
72.00 YELP1420I72 7.30 -2.80 12.50 1071.0 13.70 551.0 2.0 2
72.00 YELP1426I72 10.40 0.00 12.60 141.0 14.00 210.0 0.0 0
72.50 YELP1405I72.5 4.65 -4.65 11.80 1114.0 13.30 1166.0 1.0 12
72.50 YELP1412I72.5 11.20 1.80 11.80 1036.0 13.20 879.0 1.0 18
72.50 YELP1420I72.5 12.60 1.95 12.30 504.0 13.20 770.0 28.0 706
72.50 YELP1426I72.5 3.50 -6.50 12.20 512.0 13.50 675.0 5.0 5
73.00 YELP1405I73 7.00 -1.80 11.30 1066.0 12.80 956.0 57.0 65
73.00 YELP1412I73 9.85 0.00 11.40 918.0 12.80 1021.0 1.0 27
73.00 YELP1420I73 9.30 0.00 11.50 523.0 12.70 414.0 0.0 0
73.00 YELP1426I73 9.60 0.00 11.70 141.0 13.00 178.0 1.0 1
73.50 YELP1405I73.5 10.90 2.60 10.80 1099.0 12.30 1426.0 2.0 19
73.50 YELP1412I73.5 9.60 1.10 10.90 445.0 12.30 483.0 1.0 1
73.50 YELP1420I73.5 8.80 0.00 11.00 574.0 12.30 464.0 0.0 0
73.50 YELP1426I73.5 9.60 0.50 11.30 1228.0 12.60 1213.0 11.0 15
74.00 YELP1405I74 8.15 0.35 10.30 1518.0 11.60 1526.0 2.0 25
74.00 YELP1412I74 5.70 -2.40 10.40 900.0 11.80 809.0 22.0 24
74.00 YELP1420I74 8.60 0.20 10.60 1488.0 11.80 1034.0 2.0 4
74.00 YELP1426I74 9.20 0.50 10.80 1139.0 12.20 1164.0 38.0 42
74.50 YELP1405I74.5 4.00 -3.30 9.80 1527.0 11.20 1471.0 2.0 13
74.50 YELP1412I74.5 5.40 -2.30 9.90 926.0 11.20 960.0 46.0 49
74.50 YELP1420I74.5 7.60 -0.40 10.10 1495.0 11.30 1019.0 2.0 22
74.50 YELP1426I74.5 9.90 1.60 10.40 1439.0 11.70 1451.0 6.0 20
75.00 YELP1405I75 7.20 0.40 9.30 1477.0 10.60 1508.0 16.0 49
75.00 YELP1412I75 8.50 1.30 9.40 1478.0 10.70 926.0 10.0 92
75.00 YELP1420I75 10.60 2.40 9.80 1472.0 10.70 1068.0 32.0 1,640
75.00 YELP1426I75 9.25 1.35 10.00 1411.0 11.20 1470.0 7.0 83
76.00 YELP1405I76 6.82 0.00 8.30 1540.0 9.80 1445.0 10.0 21
76.00 YELP1412I76 7.25 0.85 8.50 949.0 9.90 1104.0 7.0 43
76.00 YELP1420I76 8.50 1.70 8.80 1523.0 10.00 1384.0 1.0 16
76.00 YELP1426I76 7.35 0.15 9.10 1424.0 10.30 1425.0 1.0 30
77.00 YELP1405I77 5.60 0.60 7.30 1604.0 8.70 1224.0 2.0 78
77.00 YELP1412I77 7.50 1.90 7.60 711.0 8.90 647.0 6.0 29
77.00 YELP1426I77 6.70 0.20 8.30 1043.0 9.60 1098.0 12.0 70
77.50 YELP1420I77.5 8.10 1.31 7.80 1092.0 8.40 487.0 504.0 1,155
78.00 YELP1405I78 6.90 2.00 6.50 1566.0 7.00 83.0 75.0 113
78.00 YELP1412I78 5.60 0.70 6.70 1651.0 8.00 1409.0 10.0 30
79.00 YELP1405I79 4.00 0.60 5.40 1558.0 6.30 515.0 5.0 61
79.00 YELP1412I79 5.50 1.40 5.90 1589.0 7.10 1437.0 6.0 27
79.00 YELP1420I79 4.80 0.10 6.40 1147.0 7.50 1124.0 6.0 26
80.00 YELP1405I80 5.00 1.28 4.50 1610.0 5.90 1301.0 27.0 189
80.00 YELP1412I80 4.70 1.20 5.10 1662.0 6.20 1494.0 4.0 58
80.00 YELP1420I80 6.20 1.80 6.00 704.0 6.30 112.0 78.0 2,046
80.00 YELP1426I80 7.00 2.10 6.40 471.0 6.80 401.0 9.0 34
81.00 YELP1405I81 4.24 1.59 4.00 745.0 4.50 1141.0 37.0 226
81.00 YELP1412I81 3.40 0.00 4.50 1113.0 5.40 1041.0 5.0 59
81.00 YELP1420I81 4.99 1.09 5.20 563.0 5.60 910.0 4.0 312
82.00 YELP1405I82 3.80 1.95 3.10 703.0 3.40 666.0 509.0 720
82.00 YELP1412I82 4.10 1.10 3.90 793.0 4.70 1411.0 23.0 43
82.50 YELP1420I82.5 4.30 1.12 4.30 238.0 4.50 452.0 83.0 1,183
83.00 YELP1405I83 2.60 1.25 2.55 170.0 2.75 166.0 179.0 526
83.00 YELP1412I83 3.50 1.10 3.30 781.0 3.80 997.0 38.0 58
84.00 YELP1405I84 2.00 0.95 1.90 402.0 2.10 257.0 258.0 131
84.00 YELP1412I84 2.96 1.21 2.95 9.0 3.20 39.0 15.0 26
84.00 YELP1420I84 3.50 0.85 3.40 672.0 3.60 136.0 87.0 224
85.00 YELP1405I85 1.36 0.66 1.40 51.0 1.55 277.0 462.0 254
85.00 YELP1412I85 2.45 1.15 2.40 9.0 2.50 31.0 57.0 45
85.00 YELP1420I85 3.00 0.85 2.95 1363.0 3.20 710.0 1124.0 3,261
85.00 YELP1426I85 3.60 0.86 3.40 1359.0 3.70 43.0 6.0 1
86.00 YELP1405I86 1.05 0.55 0.95 196.0 1.10 72.0 222.0 152
86.00 YELP1412I86 2.10 1.05 1.90 194.0 2.10 464.0 45.0 156
86.00 YELP1420I86 2.65 1.05 2.50 678.0 2.75 1636.0 79.0 420
87.00 YELP1405I87 0.60 0.24 0.60 521.0 0.75 648.0 130.0 125
87.00 YELP1412I87 1.55 0.75 1.45 105.0 1.85 1745.0 10.0 5
87.50 YELP1420I87.5 2.05 0.45 1.95 169.0 2.10 494.0 102.0 318
88.00 YELP1405I88 0.44 0.19 0.40 54.0 0.50 1166.0 203.0 62
88.00 YELP1412I88 1.31 0.46 1.05 1341.0 1.55 1737.0 14.0 11
89.00 YELP1405I89 0.29 0.14 0.20 1275.0 0.35 1191.0 37.0 115
89.00 YELP1412I89 0.99 0.35 0.80 1253.0 1.15 1048.0 1.0 1
89.00 YELP1420I89 1.50 0.55 1.45 153.0 1.75 2158.0 71.0 252
90.00 YELP1405I90 0.20 0.00 0.15 15.0 0.20 1.0 120.0 610
90.00 YELP1412I90 0.75 0.40 0.70 164.0 0.90 1171.0 27.0 34
90.00 YELP1420I90 1.25 0.25 1.15 1664.0 1.35 418.0 101.0 1,054
90.00 YELP1426I90 1.65 0.24 1.60 1186.0 1.80 11.0 37.0 22
91.00 YELP1405I91 0.10 0.00 0.05 26.0 0.25 804.0 4.0 4
91.00 YELP1412I91 0.56 0.31 0.45 1135.0 0.70 940.0 3.0 0
91.00 YELP1420I91 1.01 0.26 0.95 1146.0 1.15 1264.0 32.0 694
92.00 YELP1405I92 0.10 0.00 0.10 2.0 0.15 576.0 100.0 105
92.00 YELP1412I92 0.25 0.00 0.30 1001.0 0.55 969.0 3.0 10
92.50 YELP1420I92.5 0.80 0.25 0.65 831.0 0.85 585.0 11.0 46
93.00 YELP1405I93 0.10 0.00 0.10 2.0 0.10 651.0 1.0 6
93.00 YELP1412I93 0.15 0.00 0.20 976.0 0.45 975.0 4.0 4
94.00 YELP1405I94 0.05 -0.05 0.20 10.0 0.05 157.0 20.0 4
94.00 YELP1412I94 0.35 0.20 0.10 1668.0 0.35 560.0 6.0 3
94.00 YELP1420I94 0.55 0.15 0.50 709.0 0.65 969.0 522.0 197
95.00 YELP1405I95 0.05 0.00 0.05 61.0 0.10 460.0 13.0 13
95.00 YELP1412I95 0.16 0.11 0.05 857.0 0.25 831.0 1.0 3
95.00 YELP1420I95 0.46 0.21 0.35 855.0 0.55 899.0 25.0 338
95.00 YELP1426I95 0.71 0.00 0.60 1002.0 0.90 1034.0 1.0 8
96.00 YELP1405I96 0.05 0.00 0.00 0.0 0.10 160.0 0.0 0
96.00 YELP1412I96 0.09 0.00 0.05 1.0 0.25 563.0 7.0 7
96.00 YELP1420I96 0.35 0.15 0.25 1329.0 0.45 905.0 10.0 30
97.00 YELP1405I97 0.05 0.00 0.00 0.0 0.10 162.0 0.0 0
97.00 YELP1412I97 0.05 0.00 0.05 1.0 0.20 476.0 0.0 0
98.00 YELP1405I98 0.05 0.00 0.00 0.0 0.10 165.0 0.0 0
98.00 YELP1412I98 0.10 0.00 0.05 381.0 0.15 423.0 0.0 0
99.00 YELP1405I99 0.04 0.00 0.00 0.0 0.10 165.0 10.0 10
99.00 YELP1412I99 0.05 0.00 0.05 1.0 0.10 316.0 0.0 0
99.00 YELP1420I99 0.05 0.00 0.05 2897.0 0.30 887.0 0.0 0
100.00 YELP1405I100 0.10 0.00 0.00 0.0 0.10 108.0 0.0 0
100.00 YELP1412I100 0.10 0.00 0.05 1.0 0.10 378.0 0.0 0
100.00 YELP1420I100 0.16 0.11 0.10 571.0 0.20 770.0 20.0 897
100.00 YELP1426I100 0.10 0.00 0.10 793.0 0.35 753.0 0.0 0
101.00 YELP1405I101 0.10 0.00 0.00 0.0 0.10 106.0 0.0 0
101.00 YELP1420I101 0.15 0.00 0.05 1.0 0.20 743.0 0.0 0
102.00 YELP1405I102 0.10 0.00 0.00 0.0 0.10 175.0 0.0 0
105.00 YELP1405I105 0.10 0.00 0.00 0.0 0.10 158.0 0.0 0
105.00 YELP1412I105 0.10 0.00 0.00 0.0 0.10 147.0 0.0 0
105.00 YELP1420I105 0.15 0.05 0.05 10.0 0.10 576.0 1.0 122
105.00 YELP1426I105 0.15 0.00 0.05 1.0 0.20 479.0 0.0 0
110.00 YELP1405I110 0.10 0.00 0.00 0.0 0.10 177.0 0.0 0
110.00 YELP1412I110 0.10 0.00 0.00 0.0 0.10 167.0 0.0 0
110.00 YELP1426I110 0.10 0.00 0.00 0.0 0.10 170.0 0.0 0
115.00 YELP1426I115 0.10 0.00 0.00 0.0 0.10 144.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420U45 0.09 -0.01 0.05 5.0 0.10 468.0 5.0 174
50.00 YELP1420U50 0.03 -0.07 0.05 12.0 0.10 500.0 10.0 1,393
52.50 YELP1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420U55 0.05 0.00 0.05 4.0 0.05 1.0 4.0 1,743
57.50 YELP1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1405U60 0.10 0.00 0.00 0.0 0.10 233.0 0.0 0
60.00 YELP1420U60 0.04 0.03 0.05 10.0 0.10 947.0 166.0 634
60.00 YELP1426U60 0.05 0.00 0.05 1928.0 0.10 393.0 4.0 7
60.50 YELP1426U60.5 0.30 0.20 0.05 11.0 0.10 249.0 2.0 33
61.00 YELP1426U61 1.50 1.40 0.10 411.0 0.10 245.0 4.0 8
61.50 YELP1405U61.5 0.15 0.05 0.05 21.0 0.10 134.0 1.0 45
61.50 YELP1426U61.5 1.64 1.54 0.05 728.0 0.10 249.0 2.0 2
62.00 YELP1405U62 0.20 0.10 0.05 33.0 0.10 134.0 4.0 11
62.00 YELP1426U62 0.05 0.00 0.05 1.0 0.10 198.0 0.0 0
62.50 YELP1405U62.5 0.14 0.04 0.05 80.0 0.10 128.0 1.0 40
62.50 YELP1420U62.5 0.05 0.00 0.05 7.0 0.10 617.0 20.0 728
62.50 YELP1426U62.5 0.86 0.81 0.05 1.0 0.10 387.0 5.0 7
63.00 YELP1405U63 0.05 -0.05 0.05 2.0 0.10 574.0 2.0 60
63.00 YELP1426U63 0.25 0.10 0.05 1.0 0.10 296.0 10.0 62
63.50 YELP1405U63.5 0.50 0.40 0.05 1151.0 0.10 603.0 1.0 31
63.50 YELP1426U63.5 0.15 0.00 0.05 1.0 0.10 143.0 0.0 0
64.00 YELP1405U64 0.04 -0.06 0.05 116.0 0.10 593.0 2.0 18
64.00 YELP1426U64 1.77 1.62 0.05 1.0 0.10 375.0 3.0 3
64.50 YELP1405U64.5 1.50 1.40 0.05 171.0 0.10 128.0 2.0 18
64.50 YELP1426U64.5 0.95 0.90 0.05 1.0 0.10 299.0 4.0 5
65.00 YELP1405U65 0.05 -0.05 0.05 1.0 0.10 128.0 1.0 135
65.00 YELP1412U65 0.09 -0.01 0.05 317.0 0.05 1.0 3.0 43
65.00 YELP1420U65 0.05 -0.05 0.05 30.0 0.05 64.0 42.0 773
65.00 YELP1426U65 0.20 0.15 0.05 1.0 0.15 545.0 2.0 12
65.50 YELP1405U65.5 0.40 0.30 0.05 107.0 0.10 128.0 2.0 21
65.50 YELP1426U65.5 0.24 0.19 0.05 18.0 0.15 1093.0 10.0 11
66.00 YELP1405U66 0.05 -0.05 0.05 3.0 0.10 128.0 3.0 29
66.00 YELP1412U66 0.45 0.35 0.05 1405.0 0.10 344.0 2.0 4
66.00 YELP1426U66 0.95 0.90 0.05 18.0 0.15 463.0 10.0 10
66.50 YELP1405U66.5 3.70 3.60 0.05 333.0 0.10 53.0 1.0 1
66.50 YELP1426U66.5 1.00 0.95 0.05 61.0 0.15 489.0 46.0 46
67.00 YELP1405U67 4.40 4.30 0.05 165.0 0.10 339.0 1.0 13
67.00 YELP1412U67 0.55 0.45 0.05 10.0 0.10 289.0 1.0 202
67.00 YELP1426U67 1.10 0.95 0.05 334.0 0.20 1318.0 1.0 1
67.50 YELP1405U67.5 0.05 -0.05 0.05 1.0 0.10 507.0 1.0 8
67.50 YELP1412U67.5 0.10 0.00 0.05 1.0 0.10 290.0 1.0 56
67.50 YELP1420U67.5 0.15 0.10 0.05 1.0 0.10 328.0 1.0 3,572
67.50 YELP1426U67.5 0.40 0.25 0.05 562.0 0.20 647.0 4.0 43
68.00 YELP1405U68 0.50 0.40 0.05 149.0 0.10 493.0 1.0 4
68.00 YELP1412U68 0.55 0.45 0.05 787.0 0.10 469.0 7.0 7
68.00 YELP1426U68 1.65 1.50 0.05 674.0 0.20 603.0 1.0 15
68.50 YELP1405U68.5 0.05 -0.05 0.05 1.0 0.10 128.0 5.0 27
68.50 YELP1412U68.5 0.30 0.20 0.05 5.0 0.10 508.0 3.0 29
68.50 YELP1420U68.5 0.22 0.17 0.05 9.0 0.15 1002.0 1.0 41
68.50 YELP1426U68.5 0.81 0.61 0.10 492.0 0.25 1063.0 20.0 85
69.00 YELP1405U69 0.05 0.00 0.05 189.0 0.10 128.0 2.0 139
69.00 YELP1412U69 1.00 0.95 0.05 1.0 0.10 523.0 9.0 35
69.00 YELP1420U69 0.15 0.05 0.05 331.0 0.15 747.0 15.0 78
69.00 YELP1426U69 0.45 0.20 0.10 357.0 0.30 1345.0 21.0 19
69.50 YELP1405U69.5 0.45 0.35 0.05 587.0 0.10 128.0 6.0 98
69.50 YELP1412U69.5 0.45 0.30 0.05 1.0 0.10 541.0 21.0 47
69.50 YELP1420U69.5 0.25 0.15 0.05 12.0 0.15 645.0 5.0 55
69.50 YELP1426U69.5 2.70 2.45 0.10 1283.0 0.30 1283.0 12.0 22
70.00 YELP1405U70 0.05 -0.05 0.05 6.0 0.05 1.0 7.0 220
70.00 YELP1412U70 0.06 -0.02 0.05 1.0 0.10 513.0 60.0 41
70.00 YELP1420U70 0.15 0.00 0.10 4.0 0.20 1032.0 193.0 1,825
70.00 YELP1426U70 0.51 0.21 0.15 613.0 0.35 1331.0 4.0 33
70.50 YELP1405U70.5 1.10 1.00 0.05 117.0 0.10 922.0 256.0 221
70.50 YELP1412U70.5 1.55 1.50 0.05 1.0 0.10 451.0 12.0 21
70.50 YELP1420U70.5 0.35 0.20 0.05 482.0 0.20 935.0 20.0 132
70.50 YELP1426U70.5 0.55 0.20 0.15 1182.0 0.40 1435.0 13.0 23
71.00 YELP1405U71 0.10 0.00 0.05 10.0 0.10 361.0 1.0 75
71.00 YELP1412U71 0.08 0.00 0.05 1.0 0.10 366.0 10.0 25
71.00 YELP1420U71 0.37 0.17 0.10 78.0 0.20 802.0 10.0 111
71.00 YELP1426U71 2.06 1.66 0.20 791.0 0.45 1262.0 5.0 16
71.50 YELP1405U71.5 0.40 0.30 0.05 298.0 0.10 461.0 28.0 458
71.50 YELP1412U71.5 0.20 0.15 0.05 18.0 0.10 323.0 30.0 37
71.50 YELP1420U71.5 0.43 0.18 0.10 318.0 0.20 719.0 10.0 133
71.50 YELP1426U71.5 0.70 0.25 0.25 324.0 0.50 1444.0 36.0 50
72.00 YELP1405U72 0.05 0.00 0.05 1.0 0.10 380.0 0.0 0
72.00 YELP1412U72 1.15 1.10 0.05 18.0 0.10 243.0 2.0 18
72.00 YELP1420U72 0.20 -0.21 0.10 586.0 0.25 579.0 2.0 103
72.00 YELP1426U72 0.64 0.14 0.25 1116.0 0.50 1543.0 8.0 20
72.50 YELP1405U72.5 1.10 1.00 0.05 363.0 0.10 650.0 8.0 125
72.50 YELP1412U72.5 1.80 1.70 0.05 166.0 0.15 591.0 1.0 5
72.50 YELP1420U72.5 0.44 0.00 0.15 248.0 0.35 748.0 5.0 1,116
72.50 YELP1426U72.5 0.85 0.30 0.30 909.0 0.55 1317.0 2.0 39
73.00 YELP1405U73 0.04 -0.06 0.05 815.0 0.05 1.0 35.0 203
73.00 YELP1412U73 1.35 1.20 0.05 139.0 0.15 744.0 1.0 1
73.00 YELP1420U73 0.74 0.34 0.15 777.0 0.40 869.0 1.0 57
73.00 YELP1426U73 0.59 -0.01 0.35 896.0 0.60 1307.0 7.0 8
73.50 YELP1405U73.5 0.15 0.05 0.05 884.0 0.10 331.0 2.0 23
73.50 YELP1412U73.5 0.15 0.00 0.05 352.0 0.15 720.0 2.0 29
73.50 YELP1420U73.5 0.70 0.25 0.20 362.0 0.40 1458.0 10.0 75
73.50 YELP1426U73.5 1.00 0.30 0.40 937.0 0.65 989.0 47.0 46
74.00 YELP1405U74 1.20 1.15 0.05 1.0 0.10 359.0 2.0 22
74.00 YELP1412U74 0.33 0.00 0.05 512.0 0.20 884.0 1.0 45
74.00 YELP1420U74 0.60 0.00 0.20 1461.0 0.50 1452.0 15.0 88
74.00 YELP1426U74 1.15 0.40 0.45 897.0 0.70 1523.0 7.0 116
74.50 YELP1405U74.5 0.05 0.00 0.05 10.0 0.10 389.0 0.0 0
74.50 YELP1412U74.5 0.40 0.00 0.05 1616.0 0.25 1294.0 2.0 119
74.50 YELP1420U74.5 0.40 -0.15 0.25 1012.0 0.40 887.0 46.0 82
74.50 YELP1426U74.5 1.20 0.35 0.50 765.0 0.75 843.0 35.0 49
75.00 YELP1405U75 0.05 0.00 0.05 420.0 0.05 540.0 10.0 363
75.00 YELP1412U75 0.16 -0.14 0.10 338.0 0.25 1277.0 67.0 94
75.00 YELP1420U75 0.39 -0.36 0.35 63.0 0.50 1396.0 33.0 2,272
75.00 YELP1426U75 1.00 0.10 0.55 835.0 0.80 845.0 2.0 166
76.00 YELP1405U76 0.05 -0.15 0.05 1.0 0.10 653.0 1.0 89
76.00 YELP1412U76 0.30 -0.25 0.15 568.0 0.35 1440.0 5.0 31
76.00 YELP1420U76 0.68 -0.27 0.45 148.0 0.65 1394.0 12.0 291
76.00 YELP1426U76 1.55 0.40 0.70 922.0 0.95 656.0 257.0 207
77.00 YELP1405U77 0.05 -0.25 0.05 22.0 0.10 766.0 3.0 30
77.00 YELP1412U77 0.31 -0.49 0.20 1280.0 0.40 949.0 21.0 40
77.00 YELP1426U77 1.60 0.25 0.85 1159.0 1.10 1391.0 13.0 259
77.50 YELP1420U77.5 0.75 -0.54 0.65 987.0 0.80 947.0 109.0 808
78.00 YELP1405U78 0.08 -0.26 0.05 21.0 0.10 369.0 137.0 215
78.00 YELP1412U78 0.43 -0.52 0.30 1286.0 0.55 1265.0 42.0 82
79.00 YELP1405U79 0.14 -0.31 0.10 3.0 0.20 21.0 215.0 272
79.00 YELP1412U79 0.70 -0.58 0.45 1286.0 0.70 1301.0 14.0 39
79.00 YELP1420U79 1.30 -0.45 0.90 1010.0 1.10 1035.0 20.0 112
80.00 YELP1405U80 0.20 -0.54 0.20 1.0 0.25 12.0 334.0 697
80.00 YELP1412U80 0.75 -0.75 0.65 1259.0 0.85 1175.0 26.0 29
80.00 YELP1420U80 1.22 -0.88 1.15 624.0 1.30 558.0 2552.0 656
80.00 YELP1426U80 2.10 -0.35 1.55 1430.0 1.80 553.0 1.0 12
81.00 YELP1405U81 0.36 -0.74 0.25 1237.0 0.35 686.0 310.0 132
81.00 YELP1412U81 1.95 0.00 0.85 1421.0 1.05 839.0 1.0 5
81.00 YELP1420U81 1.50 -1.20 1.45 401.0 1.60 554.0 80.0 303
82.00 YELP1405U82 0.45 -1.25 0.40 306.0 0.55 1541.0 137.0 119
82.00 YELP1412U82 1.28 -0.77 1.25 11.0 1.45 39.0 43.0 38
82.50 YELP1420U82.5 2.05 -1.40 1.95 1736.0 2.15 633.0 21.0 555
83.00 YELP1405U83 0.73 -1.22 0.65 18.0 0.75 313.0 505.0 60
83.00 YELP1412U83 1.65 -1.00 1.55 161.0 1.75 402.0 40.0 10
84.00 YELP1405U84 1.05 -1.45 0.95 117.0 1.20 1022.0 97.0 21
84.00 YELP1412U84 2.05 -1.25 1.95 63.0 2.25 960.0 10.0 15
84.00 YELP1420U84 2.84 -1.16 2.55 1503.0 2.95 2054.0 53.0 24
85.00 YELP1405U85 1.50 -1.70 1.40 196.0 1.65 1004.0 73.0 13
85.00 YELP1412U85 2.50 -1.50 2.40 109.0 2.70 756.0 6.0 14
85.00 YELP1420U85 3.00 -1.93 3.00 1709.0 3.40 1342.0 54.0 91
85.00 YELP1426U85 3.90 -1.10 3.60 1035.0 3.90 472.0 11.0 0
86.00 YELP1405U86 3.60 0.00 2.00 1178.0 2.50 1545.0 0.0 0
86.00 YELP1412U86 4.60 0.00 2.90 494.0 3.40 1247.0 0.0 0
86.00 YELP1420U86 3.80 -1.20 3.60 1375.0 3.90 437.0 8.0 79
87.00 YELP1405U87 4.30 0.00 2.70 296.0 3.30 1573.0 0.0 0
87.00 YELP1412U87 3.80 -1.30 3.70 25.0 4.10 909.0 12.0 50
87.50 YELP1420U87.5 4.55 -1.65 4.40 1443.0 4.80 988.0 151.0 14
88.00 YELP1405U88 5.00 0.00 3.00 1768.0 4.10 1496.0 0.0 0
88.00 YELP1412U88 5.80 0.00 4.10 987.0 4.80 1411.0 0.0 0
89.00 YELP1405U89 5.90 0.00 3.80 1669.0 4.90 1125.0 0.0 0
89.00 YELP1412U89 6.40 0.00 4.80 1083.0 5.60 1350.0 0.0 0
89.00 YELP1420U89 5.80 -1.40 5.40 1349.0 5.90 1068.0 20.0 18
90.00 YELP1405U90 6.70 0.00 4.60 1261.0 5.90 598.0 0.0 0
90.00 YELP1412U90 7.10 0.00 5.30 1406.0 6.40 1189.0 0.0 0
90.00 YELP1420U90 9.00 1.30 6.10 1150.0 6.80 1005.0 10.0 10
90.00 YELP1426U90 7.00 -1.30 6.60 663.0 7.30 1037.0 32.0 0
91.00 YELP1405U91 7.70 0.00 5.50 1011.0 6.80 480.0 0.0 0
91.00 YELP1412U91 8.00 0.00 6.10 1279.0 7.20 1060.0 0.0 0
91.00 YELP1420U91 8.50 0.00 6.70 1140.0 7.60 1093.0 0.0 0
92.00 YELP1405U92 8.60 0.00 6.50 608.0 7.80 460.0 0.0 0
92.00 YELP1412U92 8.90 0.00 6.90 891.0 8.10 990.0 0.0 0
92.50 YELP1420U92.5 10.00 0.00 7.80 830.0 8.90 865.0 0.0 0
93.00 YELP1405U93 11.50 1.90 7.30 1555.0 8.80 1263.0 10.0 10
93.00 YELP1412U93 9.70 0.00 7.80 1223.0 9.00 1013.0 0.0 0
94.00 YELP1405U94 10.50 0.00 8.30 595.0 9.70 727.0 0.0 0
94.00 YELP1412U94 10.60 0.00 8.70 418.0 10.00 250.0 0.0 0
94.00 YELP1420U94 11.10 0.00 9.10 1572.0 10.20 1341.0 0.0 0
95.00 YELP1405U95 10.80 0.00 9.10 543.0 10.70 682.0 0.0 0
95.00 YELP1412U95 10.90 0.00 9.60 260.0 10.90 143.0 0.0 0
95.00 YELP1420U95 12.00 0.00 10.00 1422.0 11.10 1197.0 0.0 0
95.00 YELP1426U95 12.10 0.00 10.30 892.0 11.40 908.0 0.0 0
96.00 YELP1405U96 12.50 0.00 10.20 519.0 11.70 583.0 0.0 0
96.00 YELP1412U96 11.70 0.00 10.50 235.0 11.80 199.0 0.0 0
96.00 YELP1420U96 12.90 0.00 10.90 1083.0 12.00 844.0 0.0 0
97.00 YELP1405U97 13.50 0.00 11.10 282.0 12.70 299.0 0.0 0
97.00 YELP1412U97 12.80 0.00 11.50 242.0 12.80 212.0 0.0 0
98.00 YELP1405U98 14.50 0.00 12.10 224.0 13.70 268.0 0.0 0
98.00 YELP1412U98 13.70 0.00 12.20 208.0 13.80 194.0 0.0 0
99.00 YELP1405U99 15.10 0.00 13.10 224.0 14.70 239.0 0.0 0
99.00 YELP1412U99 15.00 0.00 13.30 205.0 14.80 232.0 0.0 0
99.00 YELP1420U99 16.10 0.30 13.60 1332.0 14.90 787.0 5.0 5
100.00 YELP1405U100 15.70 0.00 14.20 224.0 15.70 239.0 0.0 0
100.00 YELP1412U100 15.70 0.00 14.30 218.0 15.80 235.0 0.0 0
100.00 YELP1420U100 23.80 7.10 14.60 1286.0 15.90 835.0 18.0 34
100.00 YELP1426U100 16.40 0.00 14.50 225.0 16.00 223.0 0.0 0
101.00 YELP1405U101 16.70 0.00 14.70 116.0 17.20 22.0 0.0 0
101.00 YELP1420U101 17.70 0.00 15.50 518.0 16.80 445.0 0.0 0
102.00 YELP1405U102 17.70 0.00 15.70 68.0 17.70 114.0 0.0 0
105.00 YELP1405U105 20.40 0.00 18.50 108.0 20.80 114.0 0.0 0
105.00 YELP1412U105 20.60 0.00 19.30 252.0 20.70 236.0 0.0 0
105.00 YELP1420U105 28.70 7.80 19.50 873.0 20.80 779.0 12.0 12
105.00 YELP1426U105 20.50 0.00 19.20 203.0 21.00 201.0 0.0 0
110.00 YELP1405U110 25.20 0.00 24.10 457.0 25.70 253.0 0.0 0
110.00 YELP1412U110 25.80 0.00 24.30 400.0 25.70 309.0 0.0 0
110.00 YELP1426U110 25.60 0.00 24.40 174.0 25.80 169.0 0.0 0
115.00 YELP1426U115 30.70 0.00 29.40 264.0 30.80 339.0 0.0 0
Trading Center