Yelp Inc $82.42

up +0.10


29/8/2014 04:00 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 82.42
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.10 (0.12 %)
Prev Close: 82.32
Open: 82.63
Bid: 82.41
Ask: 82.43
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 31%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420I45 37.60 1.40 35.90 216.0 39.20 274.0 10.0 6
50.00 YELP1420I50 32.00 0.80 31.70 629.0 33.70 921.0 20.0 21
52.50 YELP1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420I55 16.70 -9.60 25.90 943.0 28.60 514.0 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 21.10 270.0 24.10 305.0 0.0 0
60.00 YELP1420I60 23.00 1.70 21.70 1100.0 23.50 843.0 1.0 69
60.00 YELP1426I60 21.00 0.00 20.90 683.0 24.10 1007.0 0.0 0
60.50 YELP1426I60.5 19.70 0.00 20.40 193.0 24.00 291.0 0.0 0
61.00 YELP1426I61 19.20 0.00 19.90 158.0 23.50 258.0 0.0 0
61.50 YELP1405I61.5 9.20 -10.20 19.60 259.0 22.50 150.0 2.0 14
61.50 YELP1426I61.5 9.40 -10.30 19.40 304.0 22.30 476.0 2.0 2
62.00 YELP1405I62 18.90 0.00 18.80 358.0 22.00 332.0 3.0 3
62.00 YELP1426I62 18.10 0.00 18.90 149.0 22.40 280.0 0.0 0
62.50 YELP1405I62.5 17.90 0.00 18.00 144.0 21.90 254.0 0.0 0
62.50 YELP1420I62.5 19.10 0.00 19.20 977.0 20.70 676.0 1.0 104
62.50 YELP1426I62.5 17.60 0.00 18.40 158.0 22.10 301.0 0.0 0
63.00 YELP1405I63 6.68 -11.22 18.60 613.0 20.90 911.0 10.0 10
63.00 YELP1426I63 17.10 0.00 17.90 146.0 21.60 301.0 0.0 0
63.50 YELP1405I63.5 7.20 -9.70 17.20 21.0 20.80 254.0 1.0 1
63.50 YELP1426I63.5 16.70 0.00 17.40 158.0 21.10 288.0 0.0 0
64.00 YELP1405I64 17.78 0.58 17.10 957.0 19.60 636.0 2.0 6
64.00 YELP1426I64 16.20 0.00 16.90 149.0 20.60 267.0 0.0 0
64.50 YELP1405I64.5 16.00 0.00 17.70 86.0 19.80 257.0 0.0 0
64.50 YELP1426I64.5 15.70 0.00 16.40 158.0 20.10 301.0 0.0 0
65.00 YELP1405I65 7.12 -9.08 17.20 175.0 18.60 1034.0 2.0 35
65.00 YELP1412I65 6.70 -9.10 16.00 416.0 19.00 533.0 1.0 1
65.00 YELP1420I65 14.66 -1.74 16.80 1042.0 18.40 1238.0 8.0 135
65.00 YELP1426I65 9.96 -6.44 16.00 309.0 19.30 443.0 1.0 2
65.50 YELP1405I65.5 14.90 0.00 16.70 80.0 18.10 257.0 0.0 0
65.50 YELP1426I65.5 14.70 0.00 15.50 149.0 19.40 261.0 0.0 0
66.00 YELP1405I66 14.60 0.00 16.10 123.0 17.70 376.0 0.0 0
66.00 YELP1412I66 14.10 0.00 14.90 118.0 18.40 402.0 0.0 0
66.00 YELP1426I66 6.50 -9.00 15.10 709.0 17.90 984.0 14.0 14
66.50 YELP1405I66.5 6.10 -8.00 15.60 130.0 17.20 376.0 1.0 1
66.50 YELP1426I66.5 14.30 0.00 14.50 158.0 18.20 301.0 0.0 0
67.00 YELP1405I67 6.00 -7.50 14.60 229.0 17.30 361.0 1.0 1
67.00 YELP1412I67 5.80 -8.40 14.20 833.0 16.60 1079.0 4.0 5
67.00 YELP1426I67 14.20 0.00 14.00 108.0 17.70 301.0 0.0 0
67.50 YELP1405I67.5 13.12 -0.58 14.60 301.0 16.20 1190.0 1.0 9
67.50 YELP1412I67.5 12.60 0.00 13.40 146.0 17.30 401.0 0.0 0
67.50 YELP1420I67.5 14.30 0.00 14.30 524.0 16.00 518.0 8.0 779
67.50 YELP1426I67.5 6.40 -7.50 14.40 306.0 16.30 687.0 3.0 3
68.00 YELP1405I68 4.10 -9.10 14.10 366.0 15.70 1265.0 1.0 11
68.00 YELP1412I68 12.47 -0.83 13.00 795.0 15.70 1097.0 1.0 6
68.00 YELP1426I68 5.20 -8.40 13.70 312.0 15.90 639.0 7.0 7
68.50 YELP1405I68.5 12.70 0.00 13.60 58.0 15.00 595.0 3.0 13
68.50 YELP1412I68.5 11.70 0.00 12.40 195.0 16.10 367.0 0.0 0
68.50 YELP1420I68.5 13.00 0.00 13.40 227.0 15.00 367.0 0.0 0
68.50 YELP1426I68.5 5.90 -6.90 13.50 600.0 15.40 1067.0 1.0 8
69.00 YELP1405I69 13.45 1.25 12.70 1273.0 14.50 1509.0 2.0 42
69.00 YELP1412I69 6.70 -5.50 12.40 878.0 14.70 810.0 12.0 14
69.00 YELP1420I69 12.50 0.00 12.80 232.0 14.50 364.0 0.0 0
69.00 YELP1426I69 5.00 -7.40 13.00 680.0 14.90 1061.0 2.0 8
69.50 YELP1405I69.5 7.30 -4.60 12.20 660.0 14.00 963.0 1.0 15
69.50 YELP1412I69.5 7.80 -4.00 11.60 426.0 14.40 527.0 25.0 29
69.50 YELP1420I69.5 12.10 0.00 12.30 430.0 14.10 471.0 0.0 0
69.50 YELP1426I69.5 9.00 -3.20 12.60 294.0 14.50 432.0 3.0 22
70.00 YELP1405I70 12.50 1.20 11.70 672.0 13.50 974.0 10.0 89
70.00 YELP1412I70 8.70 -2.80 11.40 468.0 13.60 507.0 7.0 47
70.00 YELP1420I70 12.50 0.00 12.20 841.0 13.60 1203.0 15.0 1,090
70.00 YELP1426I70 13.14 1.24 12.10 501.0 14.00 901.0 6.0 28
70.50 YELP1405I70.5 4.70 -6.10 11.20 207.0 12.90 612.0 8.0 0
70.50 YELP1412I70.5 7.20 -3.90 11.30 610.0 13.10 689.0 13.0 11
70.50 YELP1420I70.5 11.50 0.00 11.50 222.0 13.10 396.0 0.0 0
70.50 YELP1426I70.5 4.80 -6.70 11.70 313.0 13.50 442.0 26.0 25
71.00 YELP1405I71 11.67 1.37 10.70 683.0 12.40 889.0 10.0 2
71.00 YELP1412I71 6.70 -3.80 10.90 366.0 12.60 521.0 9.0 23
71.00 YELP1420I71 11.00 0.00 11.00 234.0 12.70 397.0 0.0 0
71.00 YELP1426I71 9.00 -2.30 11.30 572.0 13.00 894.0 2.0 13
71.50 YELP1405I71.5 2.90 -6.90 10.20 619.0 12.00 949.0 7.0 18
71.50 YELP1412I71.5 6.70 -3.40 10.40 371.0 12.20 553.0 28.0 28
71.50 YELP1420I71.5 10.60 0.00 10.60 234.0 12.20 266.0 0.0 0
71.50 YELP1426I71.5 11.40 0.80 10.80 1045.0 12.50 1202.0 5.0 22
72.00 YELP1405I72 9.20 -0.10 9.70 635.0 11.40 923.0 1.0 23
72.00 YELP1412I72 3.10 -6.60 9.90 378.0 11.60 517.0 1.0 5
72.00 YELP1420I72 7.30 -2.60 10.10 1140.0 11.50 988.0 2.0 2
72.00 YELP1426I72 10.00 0.00 10.40 648.0 12.00 751.0 0.0 0
72.50 YELP1405I72.5 4.65 -4.15 9.30 675.0 11.00 1000.0 1.0 12
72.50 YELP1412I72.5 11.20 2.00 9.40 617.0 11.20 743.0 1.0 18
72.50 YELP1420I72.5 10.65 0.95 9.70 1223.0 10.60 478.0 3.0 706
72.50 YELP1426I72.5 3.50 -6.50 10.00 664.0 11.50 791.0 5.0 5
73.00 YELP1405I73 7.00 -1.40 8.80 677.0 10.50 1015.0 57.0 65
73.00 YELP1412I73 9.85 1.15 9.00 572.0 10.30 611.0 1.0 28
73.00 YELP1420I73 9.30 0.00 9.30 1263.0 10.80 1385.0 0.0 0
73.00 YELP1426I73 9.30 0.00 9.60 941.0 11.20 1108.0 1.0 1
73.50 YELP1405I73.5 5.80 -2.10 8.30 678.0 9.90 946.0 3.0 19
73.50 YELP1412I73.5 9.60 1.30 8.50 206.0 10.30 386.0 1.0 1
73.50 YELP1420I73.5 8.70 0.00 8.80 1274.0 10.40 1398.0 0.0 0
73.50 YELP1426I73.5 9.60 0.60 9.10 1066.0 10.70 1217.0 11.0 15
74.00 YELP1405I74 8.15 0.00 7.80 1120.0 9.60 1537.0 2.0 25
74.00 YELP1412I74 5.70 -2.20 8.10 409.0 9.70 579.0 22.0 24
74.00 YELP1420I74 8.60 0.10 8.40 1284.0 9.90 1405.0 2.0 4
74.00 YELP1426I74 9.20 0.70 8.70 643.0 10.30 816.0 38.0 42
74.50 YELP1405I74.5 4.00 -3.00 7.30 1253.0 9.00 1387.0 2.0 13
74.50 YELP1412I74.5 5.40 -2.10 7.70 629.0 9.30 795.0 46.0 49
74.50 YELP1420I74.5 7.60 -0.50 8.00 1293.0 9.10 1088.0 2.0 22
74.50 YELP1426I74.5 9.90 1.70 8.30 623.0 9.90 806.0 6.0 20
75.00 YELP1405I75 7.20 0.00 6.80 1235.0 8.50 1426.0 16.0 49
75.00 YELP1412I75 8.50 1.50 7.20 780.0 8.80 920.0 10.0 92
75.00 YELP1420I75 8.20 0.40 7.60 1201.0 8.70 1256.0 9.0 1,642
75.00 YELP1426I75 9.25 1.45 7.90 1070.0 9.50 1231.0 7.0 83
76.00 YELP1405I76 6.82 0.72 5.90 1228.0 7.60 1566.0 10.0 11
76.00 YELP1412I76 7.25 1.05 6.40 756.0 7.90 941.0 7.0 43
76.00 YELP1420I76 8.50 1.80 6.80 1221.0 8.30 1356.0 1.0 16
76.00 YELP1426I76 7.35 0.25 7.20 1056.0 8.60 1316.0 1.0 30
77.00 YELP1405I77 5.60 0.50 5.00 1338.0 6.70 1721.0 2.0 78
77.00 YELP1412I77 5.42 -0.08 5.60 1082.0 7.10 1374.0 12.0 29
77.00 YELP1426I77 6.70 0.00 6.50 1075.0 7.60 1218.0 12.0 70
77.50 YELP1420I77.5 6.79 0.49 5.70 1263.0 6.70 1302.0 5.0 1,158
78.00 YELP1405I78 4.90 0.60 4.60 407.0 5.30 1588.0 20.0 98
78.00 YELP1412I78 5.60 0.80 4.90 1023.0 5.90 1218.0 10.0 30
79.00 YELP1405I79 4.00 0.00 3.40 1388.0 4.90 1843.0 5.0 61
79.00 YELP1412I79 5.50 1.10 4.10 1226.0 5.10 1349.0 6.0 27
79.00 YELP1420I79 4.80 0.00 4.70 851.0 5.70 1036.0 6.0 26
80.00 YELP1405I80 3.71 0.61 3.00 825.0 3.70 1113.0 12.0 177
80.00 YELP1412I80 3.80 0.00 3.50 1209.0 4.40 958.0 1.0 58
80.00 YELP1420I80 4.40 0.10 4.20 864.0 4.90 576.0 32.0 2,047
81.00 YELP1405I81 2.65 0.10 2.40 600.0 2.90 1348.0 30.0 221
81.00 YELP1412I81 3.40 0.20 3.10 1073.0 3.70 1444.0 5.0 54
81.00 YELP1420I81 3.90 0.10 3.80 804.0 4.40 1387.0 1.0 311
82.00 YELP1405I82 1.85 -0.35 1.80 187.0 2.00 537.0 273.0 483
82.00 YELP1412I82 3.00 0.35 2.65 1051.0 3.10 1357.0 20.0 33
82.50 YELP1420I82.5 3.20 -0.05 3.10 363.0 3.30 419.0 344.0 1,123
83.00 YELP1405I83 1.35 -0.35 1.30 349.0 1.45 260.0 197.0 378
83.00 YELP1412I83 2.40 0.00 2.20 340.0 2.75 1597.0 19.0 52
84.00 YELP1405I84 1.05 -0.20 0.95 252.0 1.10 748.0 96.0 79
84.00 YELP1412I84 2.74 0.99 1.75 1201.0 2.15 1375.0 10.0 26
84.00 YELP1420I84 2.65 0.25 2.30 1536.0 2.70 1171.0 28.0 200
85.00 YELP1405I85 0.70 -0.20 0.65 166.0 0.75 59.0 183.0 125
85.00 YELP1412I85 2.15 0.70 1.30 526.0 1.75 1423.0 4.0 45
85.00 YELP1420I85 2.15 0.01 2.05 41.0 2.15 11.0 224.0 3,140
86.00 YELP1405I86 0.50 -0.15 0.45 161.0 0.65 1397.0 61.0 102
86.00 YELP1412I86 1.30 0.00 1.05 1382.0 1.60 1835.0 10.0 156
86.00 YELP1420I86 1.95 0.00 1.60 1533.0 2.05 1741.0 106.0 420
87.00 YELP1405I87 0.36 -0.14 0.30 749.0 0.50 1303.0 28.0 101
87.00 YELP1412I87 0.95 0.00 0.80 219.0 1.00 10.0 1.0 5
87.50 YELP1420I87.5 1.60 0.25 1.20 1138.0 1.60 1074.0 3.0 309
88.00 YELP1405I88 0.25 -0.14 0.20 83.0 0.35 1166.0 14.0 50
88.00 YELP1412I88 0.85 0.10 0.65 849.0 1.00 1589.0 10.0 1
89.00 YELP1405I89 0.15 -0.05 0.10 1015.0 0.25 1033.0 119.0 0
89.00 YELP1412I89 0.64 0.14 0.50 1184.0 0.75 592.0 1.0 0
89.00 YELP1420I89 1.35 0.35 0.95 863.0 1.30 1624.0 3.0 252
90.00 YELP1405I90 0.20 -0.07 0.05 579.0 0.20 781.0 6.0 604
90.00 YELP1412I90 0.76 0.36 0.35 1167.0 0.60 107.0 5.0 34
90.00 YELP1420I90 1.00 0.10 0.80 351.0 1.05 1118.0 1.0 1,055
91.00 YELP1405I91 0.10 0.05 0.05 26.0 0.15 241.0 4.0 0
91.00 YELP1412I91 0.30 0.00 0.25 1282.0 0.50 459.0 0.0 0
91.00 YELP1420I91 0.75 0.10 0.65 304.0 0.90 561.0 38.0 694
92.00 YELP1405I92 0.10 -0.10 0.10 343.0 0.10 160.0 100.0 5
92.00 YELP1412I92 0.25 0.00 0.20 960.0 0.40 471.0 2.0 8
93.00 YELP1405I93 0.10 -0.05 0.05 278.0 0.10 219.0 1.0 6
93.00 YELP1412I93 0.15 0.00 0.15 868.0 0.35 831.0 4.0 4
94.00 YELP1405I94 0.10 0.00 0.05 185.0 0.10 228.0 4.0 4
94.00 YELP1412I94 0.15 0.05 0.10 762.0 0.25 846.0 3.0 0
94.00 YELP1420I94 0.40 -0.05 0.35 174.0 0.50 935.0 2.0 197
95.00 YELP1405I95 0.05 -0.05 0.05 61.0 0.05 31.0 13.0 13
95.00 YELP1412I95 0.15 0.10 0.05 1397.0 0.20 105.0 3.0 3
95.00 YELP1420I95 0.45 0.20 0.25 908.0 0.45 1160.0 45.0 338
96.00 YELP1420I96 0.35 0.20 0.20 347.0 0.40 547.0 10.0 30
99.00 YELP1420I99 0.05 0.00 0.05 783.0 0.25 763.0 0.0 0
100.00 YELP1420I100 0.15 0.10 0.05 223.0 0.15 183.0 77.0 897
101.00 YELP1420I101 0.05 0.00 0.05 1.0 0.15 262.0 0.0 0
105.00 YELP1420I105 0.15 0.00 0.05 10.0 0.10 362.0 1.0 122

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 0.10 425.0 5.0 174
50.00 YELP1420U50 0.03 -0.07 0.05 12.0 0.10 329.0 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 1,739
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 85.0 0.0 0
60.00 YELP1420U60 0.05 0.00 0.05 2.0 0.10 560.0 27.0 648
60.00 YELP1426U60 0.05 -0.03 0.05 1928.0 0.10 155.0 4.0 7
60.50 YELP1426U60.5 0.30 0.20 0.05 11.0 0.10 166.0 2.0 33
61.00 YELP1426U61 1.50 1.35 0.10 411.0 0.10 121.0 4.0 8
61.50 YELP1405U61.5 0.15 0.05 0.05 21.0 0.10 84.0 1.0 45
61.50 YELP1426U61.5 1.64 1.49 0.05 728.0 0.10 117.0 2.0 2
62.00 YELP1405U62 0.20 0.10 0.05 33.0 0.10 164.0 4.0 11
62.00 YELP1426U62 0.05 0.00 0.05 1.0 0.10 98.0 0.0 0
62.50 YELP1405U62.5 0.14 0.04 0.05 80.0 0.10 162.0 1.0 40
62.50 YELP1420U62.5 0.05 -0.01 0.05 2.0 0.10 161.0 7.0 735
62.50 YELP1426U62.5 0.86 0.71 0.05 1.0 0.15 213.0 5.0 7
63.00 YELP1405U63 0.05 -0.05 0.05 2.0 0.10 89.0 2.0 60
63.00 YELP1426U63 0.25 0.10 0.05 653.0 0.15 154.0 10.0 62
63.50 YELP1405U63.5 0.50 0.40 0.05 1151.0 0.10 356.0 1.0 31
63.50 YELP1426U63.5 0.05 0.00 0.05 29.0 0.15 123.0 0.0 0
64.00 YELP1405U64 0.04 -0.06 0.05 116.0 0.10 343.0 2.0 18
64.00 YELP1426U64 1.77 1.72 0.05 276.0 0.15 129.0 3.0 3
64.50 YELP1405U64.5 1.50 1.40 0.05 171.0 0.10 343.0 2.0 18
64.50 YELP1426U64.5 0.95 0.90 0.05 3.0 0.20 254.0 4.0 5
65.00 YELP1405U65 0.05 -0.05 0.05 1.0 0.10 268.0 1.0 135
65.00 YELP1412U65 0.09 -0.01 0.05 317.0 0.10 205.0 3.0 43
65.00 YELP1420U65 0.10 0.00 0.05 30.0 0.10 237.0 22.0 783
65.00 YELP1426U65 0.20 0.10 0.05 630.0 0.20 298.0 2.0 12
65.50 YELP1405U65.5 0.40 0.30 0.05 107.0 0.10 408.0 2.0 21
65.50 YELP1426U65.5 0.24 0.14 0.05 1301.0 0.25 401.0 10.0 11
66.00 YELP1405U66 0.05 -0.05 0.05 3.0 0.10 343.0 3.0 29
66.00 YELP1412U66 0.45 0.35 0.05 1405.0 0.10 77.0 2.0 4
66.00 YELP1426U66 0.95 0.85 0.05 2250.0 0.25 448.0 10.0 10
66.50 YELP1405U66.5 3.70 3.60 0.05 333.0 0.10 335.0 1.0 1
66.50 YELP1426U66.5 1.00 0.85 0.05 548.0 0.30 345.0 46.0 46
67.00 YELP1405U67 4.40 4.30 0.05 165.0 0.10 352.0 1.0 13
67.00 YELP1412U67 0.55 0.40 0.05 10.0 0.10 81.0 1.0 202
67.00 YELP1426U67 1.10 0.95 0.15 420.0 0.30 272.0 1.0 1
67.50 YELP1405U67.5 0.05 -0.05 0.05 1.0 0.10 352.0 1.0 8
67.50 YELP1412U67.5 0.10 0.01 0.05 1.0 0.10 171.0 1.0 56
67.50 YELP1420U67.5 0.15 0.00 0.05 11.0 0.20 542.0 1.0 3,572
67.50 YELP1426U67.5 0.40 0.20 0.15 692.0 0.35 764.0 4.0 43
68.00 YELP1405U68 0.50 0.40 0.05 149.0 0.10 406.0 1.0 4
68.00 YELP1412U68 0.55 0.40 0.05 787.0 0.10 132.0 7.0 7
68.00 YELP1426U68 1.65 1.40 0.15 742.0 0.35 756.0 1.0 15
68.50 YELP1405U68.5 0.05 -0.05 0.05 1.0 0.10 406.0 5.0 27
68.50 YELP1412U68.5 0.30 0.25 0.05 5.0 0.10 131.0 3.0 29
68.50 YELP1420U68.5 0.22 0.12 0.05 2235.0 0.25 777.0 1.0 41
68.50 YELP1426U68.5 0.81 0.56 0.20 688.0 0.40 317.0 20.0 85
69.00 YELP1405U69 0.05 -0.05 0.05 189.0 0.10 405.0 2.0 139
69.00 YELP1412U69 1.00 0.85 0.05 1.0 0.10 88.0 9.0 35
69.00 YELP1420U69 0.25 0.10 0.10 92.0 0.20 269.0 7.0 78
69.00 YELP1426U69 0.45 0.15 0.25 608.0 0.45 843.0 21.0 19
69.50 YELP1405U69.5 0.45 0.35 0.05 587.0 0.10 220.0 6.0 98
69.50 YELP1412U69.5 0.45 0.25 0.05 435.0 0.15 174.0 21.0 47
69.50 YELP1420U69.5 0.25 0.00 0.10 1794.0 0.30 595.0 5.0 55
69.50 YELP1426U69.5 2.70 2.35 0.25 747.0 0.50 762.0 12.0 22
70.00 YELP1405U70 0.05 0.00 0.05 6.0 0.10 206.0 7.0 220
70.00 YELP1412U70 0.08 0.03 0.05 1376.0 0.15 176.0 3.0 39
70.00 YELP1420U70 0.28 0.00 0.15 1327.0 0.35 864.0 33.0 1,825
70.00 YELP1426U70 0.51 0.11 0.30 678.0 0.55 450.0 4.0 33
70.50 YELP1405U70.5 1.10 1.05 0.05 117.0 0.10 71.0 256.0 221
70.50 YELP1412U70.5 1.55 1.45 0.05 1.0 0.15 143.0 12.0 21
70.50 YELP1420U70.5 0.35 0.10 0.15 1679.0 0.40 830.0 20.0 132
70.50 YELP1426U70.5 0.55 0.10 0.35 358.0 0.60 473.0 13.0 23
71.00 YELP1405U71 0.10 0.00 0.05 10.0 0.10 199.0 1.0 75
71.00 YELP1412U71 0.08 -0.02 0.05 1017.0 0.20 404.0 10.0 15
71.00 YELP1420U71 0.37 0.07 0.20 1688.0 0.40 1092.0 10.0 111
71.00 YELP1426U71 2.06 1.56 0.40 757.0 0.65 814.0 5.0 16
71.50 YELP1405U71.5 0.40 0.30 0.05 298.0 0.10 228.0 28.0 458
71.50 YELP1412U71.5 0.20 0.05 0.05 1458.0 0.25 754.0 30.0 37
71.50 YELP1420U71.5 0.43 0.00 0.25 1339.0 0.45 860.0 10.0 133
71.50 YELP1426U71.5 0.70 0.10 0.45 491.0 0.70 533.0 36.0 50
72.00 YELP1405U72 0.10 0.00 0.05 1.0 0.05 1.0 0.0 0
72.00 YELP1412U72 1.15 1.00 0.05 1407.0 0.30 519.0 2.0 18
72.00 YELP1420U72 0.41 0.01 0.30 964.0 0.50 1221.0 11.0 96
72.00 YELP1426U72 0.64 -0.01 0.50 770.0 0.75 873.0 8.0 20
72.50 YELP1405U72.5 1.10 0.95 0.05 363.0 0.10 217.0 8.0 125
72.50 YELP1412U72.5 1.80 1.60 0.10 1346.0 0.30 548.0 1.0 5
72.50 YELP1420U72.5 0.44 -0.01 0.30 1705.0 0.55 1114.0 5.0 1,120
72.50 YELP1426U72.5 0.85 0.15 0.55 831.0 0.80 413.0 2.0 39
73.00 YELP1405U73 0.10 -0.05 0.05 815.0 0.10 213.0 1.0 203
73.00 YELP1412U73 1.35 1.10 0.15 798.0 0.35 572.0 1.0 1
73.00 YELP1420U73 0.74 0.24 0.40 956.0 0.60 616.0 1.0 57
73.00 YELP1426U73 0.80 0.00 0.60 1110.0 0.90 638.0 7.0 8
73.50 YELP1405U73.5 0.15 -0.05 0.05 884.0 0.10 174.0 2.0 23
73.50 YELP1412U73.5 0.40 0.00 0.15 1837.0 0.40 694.0 6.0 29
73.50 YELP1420U73.5 0.70 0.00 0.45 880.0 0.65 586.0 10.0 75
73.50 YELP1426U73.5 1.00 0.15 0.70 569.0 0.95 516.0 47.0 46
74.00 YELP1405U74 1.20 1.15 0.05 1.0 0.15 250.0 2.0 22
74.00 YELP1412U74 0.33 -0.02 0.20 1444.0 0.40 589.0 1.0 44
74.00 YELP1420U74 0.60 -0.15 0.50 1103.0 0.75 740.0 15.0 80
74.00 YELP1426U74 1.15 0.00 0.75 1048.0 1.10 603.0 7.0 116
74.50 YELP1405U74.5 0.10 0.00 0.05 10.0 0.20 280.0 0.0 0
74.50 YELP1412U74.5 0.40 0.00 0.25 884.0 0.45 886.0 2.0 118
74.50 YELP1420U74.5 1.05 0.30 0.55 1123.0 0.85 752.0 1.0 82
74.50 YELP1426U74.5 1.20 0.15 0.85 877.0 1.15 861.0 35.0 49
75.00 YELP1405U75 0.24 0.00 0.05 420.0 0.15 480.0 1.0 363
75.00 YELP1412U75 0.55 0.00 0.30 1642.0 0.55 678.0 5.0 94
75.00 YELP1420U75 0.75 -0.18 0.70 326.0 0.80 170.0 5.0 2,269
75.00 YELP1426U75 1.25 0.05 0.90 1421.0 1.20 330.0 1.0 166
76.00 YELP1405U76 0.20 -0.22 0.10 615.0 0.25 1201.0 30.0 74
76.00 YELP1412U76 0.55 -0.05 0.40 1048.0 0.60 182.0 10.0 22
76.00 YELP1420U76 0.95 -0.20 0.75 1280.0 1.10 973.0 32.0 288
76.00 YELP1426U76 1.55 0.20 1.15 1380.0 1.45 550.0 257.0 207
77.00 YELP1405U77 0.30 -0.05 0.15 1147.0 0.35 1167.0 2.0 30
77.00 YELP1412U77 0.80 -0.15 0.55 1426.0 0.80 59.0 12.0 28
77.00 YELP1426U77 1.60 -0.05 1.35 1218.0 1.75 1101.0 13.0 259
77.50 YELP1420U77.5 1.28 -0.17 1.20 1577.0 1.35 10.0 22.0 808
78.00 YELP1405U78 0.34 -0.26 0.25 1241.0 0.40 483.0 62.0 171
78.00 YELP1412U78 0.95 -0.25 0.80 1279.0 1.10 1017.0 1.0 82
79.00 YELP1405U79 0.45 -0.30 0.45 380.0 0.55 183.0 160.0 129
79.00 YELP1412U79 1.28 -0.27 0.90 1658.0 1.45 1339.0 2.0 38
79.00 YELP1420U79 1.75 -0.23 1.50 2053.0 1.95 1412.0 27.0 104
80.00 YELP1405U80 0.74 -0.38 0.70 54.0 0.80 492.0 566.0 284
80.00 YELP1412U80 1.50 -0.15 1.20 1429.0 1.75 1392.0 17.0 27
80.00 YELP1420U80 2.30 -0.15 1.80 2103.0 2.30 1125.0 79.0 650
81.00 YELP1405U81 1.10 -0.30 1.00 590.0 1.15 716.0 135.0 21
81.00 YELP1412U81 1.95 -0.10 1.70 1031.0 2.20 1220.0 1.0 4
81.00 YELP1420U81 2.70 -0.10 2.40 1335.0 2.80 1999.0 31.0 292
82.00 YELP1405U82 1.70 -0.20 1.40 269.0 1.55 339.0 97.0 44
82.00 YELP1412U82 2.79 0.00 2.05 1016.0 2.70 1291.0 4.0 38
82.50 YELP1420U82.5 3.45 -0.12 3.00 1942.0 3.60 2013.0 6.0 555
83.00 YELP1405U83 1.95 -0.55 1.85 419.0 2.05 900.0 32.0 37
83.00 YELP1412U83 3.00 0.00 2.65 992.0 3.30 1178.0 11.0 10
84.00 YELP1405U84 2.50 -0.35 2.50 464.0 2.90 923.0 21.0 0
84.00 YELP1412U84 3.30 -0.20 3.20 1224.0 3.90 1659.0 15.0 0
84.00 YELP1420U84 4.00 -0.20 3.70 1890.0 4.50 2096.0 11.0 13
85.00 YELP1405U85 3.20 -0.20 3.10 146.0 3.80 1756.0 13.0 0
85.00 YELP1412U85 4.00 -0.10 3.70 1057.0 4.60 1530.0 11.0 3
85.00 YELP1420U85 4.93 0.03 4.50 848.0 5.20 975.0 1.0 90
86.00 YELP1405U86 4.10 0.00 3.60 1216.0 4.70 1680.0 0.0 0
86.00 YELP1412U86 4.90 0.00 4.60 575.0 5.30 1495.0 0.0 0
86.00 YELP1420U86 6.10 0.70 5.00 891.0 5.90 932.0 24.0 79
87.00 YELP1405U87 4.90 0.00 4.30 1283.0 5.50 1530.0 0.0 0
87.00 YELP1412U87 5.90 0.40 5.10 747.0 6.10 1065.0 3.0 50
87.50 YELP1420U87.5 7.50 0.90 6.20 640.0 7.00 921.0 11.0 14
88.00 YELP1405U88 5.70 0.00 5.00 1383.0 6.50 1620.0 0.0 0
88.00 YELP1412U88 6.20 0.00 5.80 798.0 6.90 992.0 0.0 0
89.00 YELP1405U89 6.60 0.00 5.90 429.0 7.40 719.0 0.0 0
89.00 YELP1412U89 7.00 0.00 6.40 795.0 7.80 685.0 0.0 0
89.00 YELP1420U89 7.60 0.10 7.20 738.0 8.20 1331.0 12.0 18
90.00 YELP1405U90 7.50 0.00 6.70 400.0 8.40 691.0 0.0 0
90.00 YELP1412U90 7.90 0.00 7.10 784.0 8.70 764.0 0.0 0
90.00 YELP1420U90 9.00 0.00 7.70 1336.0 9.00 1370.0 10.0 10
91.00 YELP1405U91 8.40 0.00 7.70 424.0 9.30 724.0 0.0 0
91.00 YELP1412U91 8.80 0.00 8.00 1141.0 9.60 1017.0 0.0 0
91.00 YELP1420U91 9.10 0.00 8.50 1352.0 9.90 1237.0 0.0 0
92.00 YELP1405U92 9.30 0.00 8.60 446.0 10.30 724.0 0.0 0
92.00 YELP1412U92 9.60 0.00 8.90 212.0 10.50 389.0 0.0 0
93.00 YELP1405U93 11.50 1.10 9.60 1107.0 11.30 1216.0 10.0 10
93.00 YELP1412U93 10.50 0.00 9.70 235.0 11.50 390.0 0.0 0
94.00 YELP1405U94 11.30 0.00 10.50 442.0 12.40 724.0 0.0 0
94.00 YELP1412U94 10.90 0.00 10.60 226.0 12.40 388.0 0.0 0
94.00 YELP1420U94 11.70 0.00 11.10 811.0 12.60 893.0 0.0 0
95.00 YELP1405U95 12.20 0.00 10.80 198.0 13.30 587.0 0.0 0
95.00 YELP1412U95 12.30 0.00 10.90 169.0 13.40 371.0 0.0 0
95.00 YELP1420U95 12.60 0.00 12.00 445.0 13.60 466.0 0.0 0
96.00 YELP1420U96 13.60 0.00 12.90 266.0 14.60 393.0 0.0 0
99.00 YELP1420U99 16.10 -0.40 15.80 511.0 17.40 492.0 5.0 5
100.00 YELP1420U100 23.80 6.40 16.70 520.0 18.40 471.0 18.0 34
101.00 YELP1420U101 18.40 0.00 17.70 236.0 19.70 461.0 0.0 0
105.00 YELP1420U105 28.70 6.30 20.90 442.0 23.30 569.0 12.0 12
Trading Center