$58.40 -0.42 (-0.71%) Yelp Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 58.40
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.71%)
Prev Close: 58.82
Open: 58.49
Bid: 58.34
Ask: 58.39
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 YELP1428K40 16.80 0.00 17.00 48.0 20.60 109.0 0.0 0
45.00 YELP1428K45 11.70 0.00 11.90 91.0 15.60 91.0 0.0 0
47.00 YELP1428K47 9.50 0.00 10.10 91.0 13.50 91.0 0.0 0
48.00 YELP1428K48 8.50 0.00 8.80 23.0 12.60 354.0 0.0 0
49.00 YELP1428K49 7.60 0.00 8.60 65.0 11.20 91.0 0.0 0
49.50 YELP1428K49.5 7.20 0.00 7.50 91.0 11.10 91.0 0.0 0
50.00 YELP1428K50 10.00 2.20 7.10 96.0 10.20 71.0 5.0 32
50.50 YELP1428K50.5 6.20 0.00 6.60 36.0 8.10 502.0 0.0 0
51.00 YELP1428K51 6.50 0.00 6.00 91.0 9.60 91.0 0.0 0
51.50 YELP1428K51.5 6.00 0.00 5.60 91.0 9.10 91.0 0.0 0
52.00 YELP1428K52 5.50 0.00 5.20 91.0 8.60 91.0 0.0 0
52.50 YELP1428K52.5 6.00 0.80 4.40 91.0 8.10 91.0 29.0 29
53.00 YELP1428K53 4.60 0.00 4.20 91.0 7.60 91.0 0.0 0
53.50 YELP1428K53.5 4.20 0.00 3.50 396.0 7.10 118.0 0.0 0
54.00 YELP1428K54 3.90 -0.10 3.70 521.0 4.80 670.0 1.0 1
54.50 YELP1428K54.5 3.64 0.04 3.20 525.0 4.30 671.0 7.0 7
55.00 YELP1428K55 4.20 0.00 3.00 259.0 4.50 958.0 1.0 50
55.50 YELP1428K55.5 6.10 3.45 2.50 274.0 3.40 562.0 4.0 4
56.00 YELP1428K56 2.00 0.00 0.90 459.0 4.80 129.0 0.0 0
56.50 YELP1428K56.5 1.90 0.10 1.50 968.0 2.05 117.0 11.0 117
57.00 YELP1428K57 1.50 -0.80 1.10 942.0 1.75 1098.0 10.0 30
57.50 YELP1428K57.5 1.68 0.48 0.75 1126.0 1.50 1361.0 1.0 57
58.00 YELP1428K58 0.75 -0.39 0.45 1211.0 0.95 1620.0 360.0 1,227
58.50 YELP1428K58.5 0.40 -0.35 0.25 735.0 0.50 809.0 52.0 396
59.00 YELP1428K59 0.22 -0.43 0.10 329.0 0.25 76.0 62.0 293
59.50 YELP1428K59.5 0.42 0.02 0.05 369.0 0.30 1866.0 2.0 410
60.00 YELP1428K60 0.10 -0.15 0.05 12.0 0.20 1047.0 75.0 697
60.50 YELP1428K60.5 0.05 -0.25 0.05 11.0 0.15 434.0 20.0 125
61.00 YELP1428K61 0.05 -0.05 0.05 3.0 0.15 473.0 7.0 350
61.50 YELP1428K61.5 0.10 -0.05 0.05 1183.0 0.15 665.0 73.0 139
62.00 YELP1428K62 0.05 0.00 0.05 21.0 0.05 84.0 21.0 127
62.50 YELP1428K62.5 0.26 0.01 0.10 368.0 0.35 294.0 11.0 57
63.00 YELP1428K63 0.03 -0.22 0.10 202.0 0.15 320.0 1.0 66
63.50 YELP1428K63.5 0.20 -0.05 0.05 220.0 0.40 344.0 7.0 50
64.00 YELP1428K64 0.11 -0.14 0.05 150.0 0.40 317.0 3.0 34
64.50 YELP1428K64.5 0.08 -0.17 0.05 209.0 0.40 280.0 1.0 9
65.00 YELP1428K65 0.01 0.00 0.05 8.0 0.05 32.0 1.0 93
65.50 YELP1428K65.5 0.22 0.00 0.05 13.0 0.40 273.0 1.0 1
66.00 YELP1428K66 0.15 0.00 0.05 44.0 0.40 342.0 1.0 29
66.50 YELP1428K66.5 0.90 0.50 0.05 366.0 0.40 303.0 4.0 4
67.00 YELP1428K67 0.05 -0.10 0.05 223.0 0.15 274.0 1.0 42
67.50 YELP1428K67.5 0.75 0.35 0.05 66.0 0.40 257.0 3.0 7
68.00 YELP1428K68 0.17 0.00 0.05 98.0 0.40 300.0 1.0 45
68.50 YELP1428K68.5 0.13 0.00 0.05 22.0 0.40 296.0 1.0 32
69.00 YELP1428K69 0.05 -0.25 0.05 12.0 0.40 308.0 5.0 16
69.50 YELP1428K69.5 6.06 5.66 0.05 12.0 0.40 313.0 10.0 10
70.00 YELP1428K70 0.10 -0.15 0.05 10.0 0.10 533.0 6.0 136
70.50 YELP1428K70.5 5.90 5.50 0.05 10.0 0.40 311.0 1.0 1
71.00 YELP1428K71 4.96 4.56 0.05 10.0 0.40 331.0 13.0 14
71.50 YELP1428K71.5 4.60 4.35 0.05 12.0 0.40 341.0 4.0 4
72.00 YELP1428K72 0.35 -0.05 0.05 120.0 0.40 281.0 2.0 4
72.50 YELP1428K72.5 0.37 -0.03 0.05 83.0 0.35 270.0 1.0 11
73.00 YELP1428K73 0.05 -0.25 0.05 74.0 0.35 295.0 4.0 10
73.50 YELP1428K73.5 3.90 3.60 0.05 12.0 0.35 256.0 4.0 4
74.00 YELP1428K74 0.30 0.00 0.05 161.0 0.35 247.0 0.0 0
74.50 YELP1428K74.5 3.20 2.80 0.05 165.0 0.35 241.0 15.0 15
75.00 YELP1428K75 0.20 0.15 0.05 10.0 0.20 269.0 34.0 28
76.00 YELP1428K76 0.30 0.00 0.05 10.0 0.35 260.0 0.0 0
77.00 YELP1428K77 0.05 -0.25 0.05 10.0 0.35 301.0 10.0 15
78.00 YELP1428K78 0.15 -0.25 0.10 234.0 0.35 263.0 2.0 3
80.00 YELP1428K80 1.84 1.44 0.05 10.0 0.35 248.0 4.0 44
85.00 YELP1428K85 0.10 -0.05 0.10 2.0 0.35 274.0 2.0 23
90.00 YELP1428K90 0.25 0.00 0.45 47.0 0.35 202.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 YELP1428W40 0.25 0.00 0.00 0.0 0.35 164.0 0.0 0
45.00 YELP1428W45 0.05 -0.20 0.05 2.0 0.25 242.0 2.0 2
47.00 YELP1428W47 0.25 0.00 0.00 0.0 0.35 140.0 0.0 0
48.00 YELP1428W48 0.25 0.00 0.00 0.0 0.35 139.0 0.0 0
49.00 YELP1428W49 0.25 0.00 0.00 0.0 0.35 140.0 0.0 0
49.50 YELP1428W49.5 0.40 0.00 0.05 1052.0 0.25 170.0 0.0 0
50.00 YELP1428W50 0.10 0.05 0.05 466.0 0.05 32.0 12.0 42
50.50 YELP1428W50.5 0.40 0.00 0.10 380.0 0.40 183.0 0.0 0
51.00 YELP1428W51 0.14 -0.11 0.15 101.0 0.40 277.0 1.0 1
51.50 YELP1428W51.5 0.25 0.00 0.10 1022.0 0.40 273.0 13.0 13
52.00 YELP1428W52 0.05 0.00 0.05 163.0 0.40 244.0 7.0 28
52.50 YELP1428W52.5 0.08 -0.17 0.05 469.0 0.40 222.0 1.0 51
53.00 YELP1428W53 0.35 0.10 0.10 496.0 0.40 270.0 2.0 25
53.50 YELP1428W53.5 0.40 0.00 0.05 374.0 0.40 226.0 0.0 0
54.00 YELP1428W54 0.02 0.00 0.05 712.0 0.40 229.0 4.0 11
54.50 YELP1428W54.5 0.90 0.65 0.05 10.0 0.40 227.0 13.0 374
55.00 YELP1428W55 0.02 0.00 0.05 3.0 0.35 321.0 39.0 300
55.50 YELP1428W55.5 0.20 0.08 0.20 1.0 0.10 83.0 1.0 36
56.00 YELP1428W56 0.35 0.20 0.05 263.0 0.10 240.0 12.0 69
56.50 YELP1428W56.5 0.10 0.00 0.05 15.0 0.10 282.0 11.0 274
57.00 YELP1428W57 0.10 -0.05 0.05 10.0 0.10 177.0 1.0 541
57.50 YELP1428W57.5 0.15 -0.10 0.10 1.0 0.20 23.0 1.0 116
58.00 YELP1428W58 0.35 0.05 0.15 990.0 0.40 2092.0 2.0 175
58.50 YELP1428W58.5 0.50 -0.05 0.40 136.0 0.70 1794.0 5.0 81
59.00 YELP1428W59 0.40 -0.40 0.70 280.0 1.15 1795.0 2.0 346
59.50 YELP1428W59.5 0.95 -0.10 1.10 126.0 1.55 802.0 44.0 53
60.00 YELP1428W60 1.34 -0.33 1.45 119.0 2.00 477.0 10.0 83
60.50 YELP1428W60.5 1.60 -0.15 1.35 541.0 2.50 301.0 5.0 20
61.00 YELP1428W61 2.21 -0.27 1.70 560.0 3.00 278.0 10.0 36
61.50 YELP1428W61.5 3.37 1.12 2.10 527.0 3.50 323.0 4.0 21
62.00 YELP1428W62 3.90 1.20 2.60 494.0 4.00 328.0 11.0 62
62.50 YELP1428W62.5 3.64 0.00 2.50 579.0 4.50 318.0 1.0 20
63.00 YELP1428W63 4.05 -0.40 4.50 22.0 5.00 336.0 1.0 22
63.50 YELP1428W63.5 5.40 1.30 3.60 447.0 5.60 430.0 2.0 4
64.00 YELP1428W64 5.33 0.00 4.50 518.0 6.00 369.0 2.0 6
64.50 YELP1428W64.5 6.15 1.15 5.00 571.0 6.50 288.0 1.0 1
65.00 YELP1428W65 6.06 -0.29 6.40 5.0 7.00 269.0 2.0 65
65.50 YELP1428W65.5 7.80 2.50 4.90 84.0 7.50 28.0 40.0 14
66.00 YELP1428W66 6.63 0.03 6.80 96.0 8.00 64.0 2.0 10
66.50 YELP1428W66.5 8.10 1.50 5.80 67.0 9.60 112.0 3.0 3
67.00 YELP1428W67 8.35 0.00 6.50 40.0 9.00 58.0 2.0 1
67.50 YELP1428W67.5 6.25 -1.55 7.10 158.0 9.50 28.0 46.0 50
68.00 YELP1428W68 7.50 0.00 7.50 18.0 10.00 2.0 0.0 0
68.50 YELP1428W68.5 11.17 2.97 7.90 56.0 10.50 58.0 1.0 5
69.00 YELP1428W69 10.07 1.67 9.90 1.0 11.00 1.0 2.0 5
69.50 YELP1428W69.5 8.90 0.00 8.90 112.0 12.60 112.0 0.0 0
70.00 YELP1428W70 9.30 -0.30 9.40 112.0 13.10 112.0 1.0 2
70.50 YELP1428W70.5 12.30 2.50 9.90 101.0 13.60 121.0 50.0 64
71.00 YELP1428W71 11.50 1.20 10.50 112.0 13.00 47.0 10.0 10
71.50 YELP1428W71.5 10.90 0.00 10.90 112.0 14.60 112.0 0.0 0
72.00 YELP1428W72 13.50 2.00 12.50 112.0 14.10 68.0 10.0 13
72.50 YELP1428W72.5 11.20 0.00 11.90 112.0 15.60 112.0 0.0 0
73.00 YELP1428W73 11.00 -1.50 12.40 92.0 16.10 112.0 14.0 14
73.50 YELP1428W73.5 12.70 0.00 12.90 112.0 16.60 112.0 0.0 0
74.00 YELP1428W74 13.30 0.00 13.50 112.0 16.90 112.0 0.0 0
74.50 YELP1428W74.5 13.20 0.00 13.90 112.0 17.60 112.0 0.0 0
75.00 YELP1428W75 14.40 0.00 14.40 112.0 18.10 112.0 0.0 0
76.00 YELP1428W76 15.40 0.00 15.40 112.0 19.00 112.0 0.0 0
77.00 YELP1428W77 16.40 -0.10 16.50 112.0 19.10 68.0 10.0 10
78.00 YELP1428W78 19.14 0.00 17.50 112.0 21.10 112.0 9.0 5
80.00 YELP1428W80 22.78 3.28 19.50 91.0 23.10 91.0 1.0 1
85.00 YELP1428W85 24.50 0.00 24.30 91.0 28.10 91.0 0.0 0
90.00 YELP1428W90 29.40 0.00 29.40 91.0 32.80 91.0 0.0 0