$76.07 +0.03 (0.04%) Yelp Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 76.07
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.03 (0.04%)
Prev Close: 76.04
Open: 76.24
Bid: 75.88
Ask: 76.14
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420I45 37.60 6.90 30.50 428.0 32.40 500.0 10.0 6
50.00 YELP1420I50 32.00 7.10 25.50 593.0 27.30 715.0 4.0 18
52.50 YELP1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420I55 16.70 -2.70 20.50 434.0 22.50 401.0 3.0 3
57.50 YELP1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1420I60 22.08 6.11 15.50 995.0 17.10 1041.0 15.0 43
60.00 YELP1426I60 15.70 0.00 15.40 242.0 17.20 258.0 0.0 0
60.50 YELP1426I60.5 14.00 0.00 15.00 215.0 16.80 258.0 0.0 0
61.00 YELP1426I61 13.60 0.00 14.30 350.0 16.30 256.0 0.0 0
61.50 YELP1426I61.5 9.40 -4.50 14.00 843.0 15.70 790.0 2.0 2
62.00 YELP1426I62 12.60 0.00 13.50 440.0 15.30 386.0 0.0 0
62.50 YELP1420I62.5 13.70 0.00 13.10 1012.0 14.80 1225.0 4.0 100
62.50 YELP1426I62.5 12.00 0.00 13.00 418.0 14.70 375.0 0.0 0
63.00 YELP1426I63 11.70 0.00 12.50 408.0 14.30 384.0 0.0 0
63.50 YELP1426I63.5 11.20 0.00 12.10 407.0 13.80 381.0 0.0 0
64.00 YELP1426I64 10.50 0.00 11.60 386.0 13.20 386.0 0.0 0
64.50 YELP1426I64.5 10.20 0.00 11.10 364.0 12.70 418.0 0.0 0
65.00 YELP1420I65 11.65 0.04 10.60 1019.0 12.20 1122.0 4.0 107
65.00 YELP1426I65 9.96 -0.64 10.60 645.0 12.40 798.0 1.0 2
65.50 YELP1426I65.5 9.70 0.00 10.10 397.0 11.70 459.0 0.0 0
66.00 YELP1426I66 6.50 -3.20 9.60 605.0 11.20 885.0 14.0 14
66.50 YELP1426I66.5 8.70 0.00 9.10 354.0 10.70 452.0 0.0 0
67.00 YELP1426I67 8.30 0.00 8.60 226.0 10.30 263.0 0.0 0
67.50 YELP1420I67.5 9.06 0.03 8.10 986.0 9.70 1231.0 4.0 768
67.50 YELP1426I67.5 6.40 -1.90 8.20 539.0 9.80 893.0 3.0 3
68.00 YELP1426I68 5.20 -2.70 7.70 428.0 9.30 906.0 7.0 7
68.50 YELP1420I68.5 6.00 0.00 7.00 398.0 8.20 539.0 0.0 0
68.50 YELP1426I68.5 5.90 -1.40 7.20 553.0 8.80 806.0 1.0 8
69.00 YELP1420I69 6.60 0.00 6.50 412.0 7.70 539.0 0.0 0
69.00 YELP1426I69 5.00 -1.90 6.80 490.0 8.40 908.0 2.0 8
69.50 YELP1420I69.5 5.10 0.00 6.00 443.0 7.20 454.0 0.0 0
69.50 YELP1426I69.5 9.00 2.50 6.30 552.0 7.90 903.0 5.0 20
70.00 YELP1420I70 7.40 1.10 5.60 1091.0 6.30 807.0 12.0 885
70.00 YELP1426I70 6.70 0.00 5.90 719.0 7.40 995.0 8.0 42
70.50 YELP1420I70.5 4.00 0.00 5.10 435.0 6.50 462.0 0.0 0
70.50 YELP1426I70.5 4.80 -0.90 5.40 919.0 7.00 1125.0 26.0 25
71.00 YELP1420I71 4.60 0.00 4.60 566.0 5.80 533.0 0.0 0
71.00 YELP1426I71 9.00 3.80 5.00 852.0 6.50 1146.0 2.0 13
71.50 YELP1420I71.5 5.50 1.10 4.10 916.0 5.30 1048.0 10.0 10
71.50 YELP1426I71.5 11.40 6.60 4.60 792.0 6.10 1171.0 5.0 17
72.00 YELP1420I72 7.30 3.40 3.60 935.0 4.70 1033.0 2.0 2
72.00 YELP1426I72 4.50 0.00 4.20 807.0 5.60 1178.0 0.0 0
72.50 YELP1420I72.5 3.60 -0.23 3.50 39.0 3.70 32.0 43.0 675
72.50 YELP1426I72.5 3.50 -0.60 3.80 908.0 4.90 1188.0 5.0 5
73.00 YELP1420I73 3.60 0.50 2.70 852.0 3.70 1047.0 3.0 3
73.00 YELP1426I73 3.80 0.00 3.40 950.0 4.40 1194.0 1.0 1
73.50 YELP1420I73.5 3.30 0.60 2.25 765.0 3.20 1064.0 1.0 1
73.50 YELP1426I73.5 9.60 6.10 3.10 936.0 3.90 1128.0 11.0 15
74.00 YELP1420I74 2.80 0.55 1.80 998.0 2.65 1227.0 2.0 36
74.00 YELP1426I74 9.20 6.10 2.80 657.0 3.30 573.0 10.0 42
74.50 YELP1420I74.5 2.50 0.55 1.45 923.0 2.65 1356.0 28.0 34
74.50 YELP1426I74.5 3.10 0.00 2.50 980.0 3.30 1325.0 17.0 27
75.00 YELP1420I75 2.00 -0.31 1.30 287.0 1.60 747.0 71.0 1,588
75.00 YELP1426I75 2.85 -0.25 2.20 1117.0 3.00 1643.0 10.0 109
76.00 YELP1420I76 0.70 -0.95 0.70 379.0 0.85 486.0 166.0 381
76.00 YELP1426I76 2.40 -0.10 1.75 1048.0 2.30 1233.0 1.0 60
77.00 YELP1426I77 1.45 -0.25 1.30 1002.0 1.90 1656.0 4.0 144
77.50 YELP1420I77.5 0.24 -0.46 0.15 814.0 0.30 675.0 370.0 1,767
78.00 YELP1426I78 1.45 -0.06 0.95 1120.0 1.40 970.0 43.0 153
79.00 YELP1420I79 0.10 -0.20 0.05 20.0 0.15 662.0 198.0 386
79.00 YELP1426I79 1.15 0.00 0.70 982.0 0.95 164.0 20.0 20
80.00 YELP1420I80 0.10 -0.10 0.05 6.0 0.15 730.0 65.0 2,145
80.00 YELP1426I80 0.60 -0.31 0.55 1.0 0.70 383.0 45.0 201
81.00 YELP1420I81 0.09 -0.01 0.05 3.0 0.15 563.0 4.0 510
81.00 YELP1426I81 0.50 -0.11 0.35 439.0 0.65 886.0 5.0 91
82.00 YELP1426I82 0.45 0.00 0.25 314.0 0.50 598.0 23.0 234
82.50 YELP1420I82.5 0.03 -0.02 0.05 5.0 0.05 457.0 8.0 1,407
82.50 YELP1426I82.5 1.10 0.85 0.15 500.0 0.50 764.0 15.0 15
83.00 YELP1426I83 0.25 -0.10 0.15 572.0 0.30 510.0 10.0 42
84.00 YELP1420I84 0.10 0.00 0.05 50.0 0.10 445.0 6.0 497
84.00 YELP1426I84 0.27 0.00 0.10 595.0 0.20 174.0 41.0 82
85.00 YELP1420I85 0.05 0.00 0.05 11.0 0.10 483.0 3.0 2,838
85.00 YELP1426I85 0.25 0.15 0.05 640.0 0.15 229.0 5.0 48
86.00 YELP1420I86 0.06 -0.09 0.05 20.0 0.15 447.0 1.0 516
86.00 YELP1426I86 0.28 0.23 0.05 231.0 0.15 340.0 11.0 32
87.00 YELP1426I87 0.15 0.10 0.05 26.0 0.10 170.0 12.0 3
87.50 YELP1420I87.5 0.11 0.00 0.05 1.0 0.05 450.0 5.0 1,055
87.50 YELP1426I87.5 0.35 0.00 0.05 822.0 0.30 823.0 0.0 0
88.00 YELP1426I88 0.10 0.05 0.05 10.0 0.10 274.0 20.0 7
89.00 YELP1420I89 0.21 0.11 0.05 20.0 0.20 1378.0 49.0 245
89.00 YELP1426I89 0.60 0.50 0.05 392.0 0.10 352.0 12.0 12
90.00 YELP1420I90 0.06 0.00 0.05 4.0 0.05 1.0 6.0 1,330
90.00 YELP1426I90 0.07 0.00 0.05 30.0 0.10 143.0 1.0 38
91.00 YELP1420I91 0.10 -0.05 0.05 2006.0 0.15 976.0 50.0 885
91.00 YELP1426I91 0.10 0.00 0.05 115.0 0.10 133.0 0.0 0
92.00 YELP1426I92 0.15 0.05 0.05 214.0 0.10 155.0 4.0 4
92.50 YELP1420I92.5 0.05 0.00 0.05 4.0 0.20 825.0 4.0 57
92.50 YELP1426I92.5 0.00 0.00 0.05 1.0 1.20 15.0 0.0 0
93.00 YELP1426I93 0.15 0.05 0.05 1.0 0.10 60.0 1.0 1
94.00 YELP1420I94 0.10 0.00 0.05 8.0 0.05 407.0 1.0 398
94.00 YELP1426I94 0.10 0.00 0.05 565.0 0.10 74.0 1.0 1
95.00 YELP1420I95 0.05 -0.05 0.05 15.0 0.05 155.0 55.0 317
95.00 YELP1426I95 0.09 0.04 0.05 700.0 0.10 119.0 2.0 13
96.00 YELP1420I96 0.05 -0.05 0.05 9.0 0.20 952.0 9.0 29
96.00 YELP1426I96 0.10 0.00 0.00 0.0 0.10 94.0 0.0 0
97.00 YELP1426I97 0.10 0.00 0.00 0.0 0.10 104.0 0.0 0
99.00 YELP1420I99 0.15 0.00 0.05 11.0 0.25 231.0 0.0 0
100.00 YELP1420I100 0.03 -0.02 0.05 20.0 0.10 1007.0 10.0 900
100.00 YELP1426I100 0.10 0.00 0.05 223.0 0.10 143.0 0.0 0
101.00 YELP1420I101 0.15 0.00 0.05 1.0 0.25 493.0 0.0 0
105.00 YELP1420I105 0.05 0.00 0.05 10.0 0.05 322.0 10.0 132
105.00 YELP1426I105 0.10 0.00 0.05 1.0 0.10 135.0 0.0 0
110.00 YELP1426I110 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
115.00 YELP1426I115 0.10 0.00 0.00 0.0 0.10 127.0 0.0 0

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 YELP1420U45 0.05 0.00 0.05 5.0 0.05 44.0 13.0 171
50.00 YELP1420U50 0.05 0.00 0.05 10.0 0.05 82.0 4.0 1,358
52.50 YELP1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 YELP1420U55 0.03 -0.02 0.05 4.0 0.05 1.0 20.0 1,653
57.50 YELP1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 YELP1420U60 0.10 0.05 0.05 2.0 0.05 61.0 4.0 455
60.00 YELP1426U60 0.05 -0.05 0.05 1928.0 0.10 263.0 3.0 7
60.50 YELP1426U60.5 0.30 0.20 0.05 11.0 0.10 214.0 2.0 11
61.00 YELP1426U61 1.50 1.40 0.10 411.0 0.10 201.0 4.0 8
61.50 YELP1426U61.5 1.64 1.54 0.05 728.0 0.10 206.0 2.0 2
62.00 YELP1426U62 0.10 0.00 0.05 1.0 0.10 162.0 0.0 0
62.50 YELP1420U62.5 0.05 0.00 0.05 3.0 0.05 1.0 1.0 710
62.50 YELP1426U62.5 0.86 0.76 0.05 1.0 0.10 200.0 5.0 7
63.00 YELP1426U63 0.25 0.15 0.05 1.0 0.10 203.0 10.0 62
63.50 YELP1426U63.5 0.10 0.00 0.05 1.0 0.10 276.0 0.0 0
64.00 YELP1426U64 1.77 1.67 0.05 1.0 0.10 337.0 3.0 3
64.50 YELP1426U64.5 0.95 0.85 0.05 1.0 0.10 166.0 4.0 5
65.00 YELP1420U65 0.03 -0.02 0.05 30.0 0.05 56.0 51.0 720
65.00 YELP1426U65 0.07 0.00 0.05 1.0 0.10 305.0 2.0 11
65.50 YELP1426U65.5 0.24 0.14 0.05 18.0 0.10 245.0 10.0 11
66.00 YELP1426U66 0.95 0.80 0.05 18.0 0.10 181.0 10.0 10
66.50 YELP1426U66.5 0.15 0.10 0.05 10.0 0.10 130.0 3.0 47
67.00 YELP1426U67 0.11 0.06 0.05 84.0 0.15 230.0 1.0 1
67.50 YELP1420U67.5 0.06 0.01 0.05 2.0 0.25 1047.0 1000.0 3,495
67.50 YELP1426U67.5 0.20 0.15 0.05 351.0 0.15 259.0 15.0 44
68.00 YELP1426U68 0.20 0.15 0.05 339.0 0.20 438.0 10.0 26
68.50 YELP1420U68.5 0.05 -0.10 0.05 9.0 0.25 1084.0 6.0 38
68.50 YELP1426U68.5 0.35 0.30 0.05 610.0 0.25 674.0 17.0 164
69.00 YELP1420U69 0.05 0.00 0.05 331.0 0.15 275.0 10.0 67
69.00 YELP1426U69 0.30 0.25 0.05 1231.0 0.30 700.0 78.0 54
69.50 YELP1420U69.5 0.12 -0.03 0.05 1.0 0.15 282.0 1.0 56
69.50 YELP1426U69.5 0.35 0.15 0.10 912.0 0.35 705.0 409.0 361
70.00 YELP1420U70 0.05 -0.03 0.05 45.0 0.05 272.0 1.0 1,448
70.00 YELP1426U70 0.29 0.00 0.15 518.0 0.40 617.0 86.0 244
70.50 YELP1420U70.5 0.10 0.05 0.05 44.0 0.25 1000.0 12.0 132
70.50 YELP1426U70.5 0.50 0.30 0.25 228.0 0.45 718.0 84.0 97
71.00 YELP1420U71 0.20 0.15 0.05 56.0 0.10 447.0 118.0 713
71.00 YELP1426U71 0.55 0.25 0.30 383.0 0.45 737.0 166.0 104
71.50 YELP1420U71.5 0.10 0.00 0.05 40.0 0.25 1377.0 12.0 141
71.50 YELP1426U71.5 0.55 0.10 0.35 639.0 0.55 545.0 150.0 50
72.00 YELP1420U72 0.15 0.00 0.05 600.0 0.25 1520.0 20.0 106
72.00 YELP1426U72 0.55 -0.07 0.45 444.0 0.60 580.0 59.0 56
72.50 YELP1420U72.5 0.13 -0.07 0.05 1017.0 0.25 1581.0 50.0 1,140
72.50 YELP1426U72.5 1.11 0.56 0.55 755.0 0.75 785.0 18.0 37
73.00 YELP1420U73 0.40 0.30 0.05 19.0 0.25 2287.0 19.0 736
73.00 YELP1426U73 0.75 -0.10 0.50 1043.0 0.90 948.0 7.0 140
73.50 YELP1420U73.5 0.36 0.00 0.10 4.0 0.25 1736.0 10.0 181
73.50 YELP1426U73.5 0.80 -0.15 0.80 661.0 1.00 810.0 23.0 65
74.00 YELP1420U74 0.22 -0.18 0.10 704.0 0.25 1176.0 1.0 139
74.00 YELP1426U74 1.05 -0.16 0.85 1171.0 1.20 845.0 16.0 240
74.50 YELP1420U74.5 0.25 -0.15 0.15 849.0 0.30 1133.0 81.0 463
74.50 YELP1426U74.5 1.45 0.40 1.10 825.0 1.40 1070.0 1.0 54
75.00 YELP1420U75 0.35 -0.30 0.30 131.0 0.40 387.0 301.0 2,979
75.00 YELP1426U75 1.45 -0.05 1.30 671.0 1.55 631.0 119.0 214
76.00 YELP1420U76 0.69 -0.31 0.65 250.0 0.90 857.0 155.0 406
76.00 YELP1426U76 1.85 -0.15 1.80 257.0 2.05 913.0 51.0 249
77.00 YELP1426U77 2.50 -0.06 2.35 333.0 2.70 608.0 10.0 301
77.50 YELP1420U77.5 1.90 0.03 1.55 219.0 2.15 1338.0 172.0 1,876
78.00 YELP1426U78 2.40 -0.70 2.95 150.0 3.30 675.0 19.0 141
79.00 YELP1420U79 3.06 -0.04 2.85 137.0 3.50 168.0 90.0 824
79.00 YELP1426U79 3.28 -0.42 3.60 473.0 4.10 1048.0 24.0 33
80.00 YELP1420U80 4.06 0.27 3.80 165.0 4.50 271.0 174.0 2,059
80.00 YELP1426U80 4.03 -0.17 4.00 1039.0 4.90 1050.0 7.0 185
81.00 YELP1420U81 4.38 -0.72 4.80 178.0 5.50 256.0 69.0 629
81.00 YELP1426U81 5.57 0.97 4.50 1114.0 5.80 1091.0 1.0 45
82.00 YELP1426U82 4.30 -1.60 5.30 928.0 6.70 800.0 1.0 55
82.50 YELP1420U82.5 6.70 0.40 6.30 25.0 7.00 964.0 55.0 523
82.50 YELP1426U82.5 6.10 0.60 5.70 966.0 7.20 915.0 1.0 3
83.00 YELP1426U83 3.42 -2.48 6.20 781.0 7.60 479.0 4.0 4
84.00 YELP1420U84 7.57 1.07 6.90 1145.0 8.50 818.0 10.0 156
84.00 YELP1426U84 6.80 0.00 7.10 411.0 8.60 356.0 0.0 0
85.00 YELP1420U85 9.00 1.50 8.60 667.0 9.50 862.0 12.0 375
85.00 YELP1426U85 5.18 -2.52 8.00 802.0 9.50 631.0 3.0 55
86.00 YELP1420U86 9.50 0.00 8.80 998.0 10.50 834.0 3.0 192
86.00 YELP1426U86 5.20 -3.40 9.00 807.0 10.50 656.0 20.0 20
87.00 YELP1426U87 9.60 0.00 9.90 388.0 11.60 392.0 0.0 0
87.50 YELP1420U87.5 10.74 0.74 9.90 985.0 12.00 826.0 33.0 116
87.50 YELP1426U87.5 7.10 -2.80 9.40 815.0 12.70 819.0 2.0 4
88.00 YELP1426U88 10.40 0.00 10.70 378.0 12.50 336.0 0.0 0
89.00 YELP1420U89 5.90 -5.50 11.80 818.0 13.50 389.0 11.0 24
89.00 YELP1426U89 10.70 0.00 11.70 455.0 13.50 339.0 0.0 0
90.00 YELP1420U90 8.00 -4.40 12.80 719.0 14.50 398.0 20.0 27
90.00 YELP1426U90 13.52 1.02 12.80 893.0 14.50 620.0 5.0 50
91.00 YELP1420U91 7.30 -6.10 13.80 723.0 15.50 387.0 18.0 18
91.00 YELP1426U91 12.60 0.00 13.70 476.0 15.60 193.0 0.0 0
92.00 YELP1426U92 13.60 0.00 14.70 474.0 16.60 184.0 0.0 0
92.50 YELP1420U92.5 14.10 0.00 15.20 22.0 17.10 22.0 0.0 0
92.50 YELP1426U92.5 0.00 0.00 8.20 50.0 12.20 44.0 0.0 0
93.00 YELP1426U93 14.60 0.00 15.80 473.0 17.50 88.0 0.0 0
94.00 YELP1420U94 15.50 0.00 16.70 250.0 18.50 100.0 0.0 0
94.00 YELP1426U94 15.60 0.00 16.70 244.0 18.70 131.0 0.0 0
95.00 YELP1420U95 12.10 -4.50 17.70 179.0 19.60 108.0 3.0 3
95.00 YELP1426U95 16.60 0.00 17.70 141.0 19.80 102.0 0.0 0
96.00 YELP1420U96 17.50 0.00 18.70 250.0 20.80 139.0 0.0 0
96.00 YELP1426U96 17.60 0.00 18.70 194.0 20.70 31.0 0.0 0
97.00 YELP1426U97 18.70 0.00 19.70 141.0 21.70 31.0 0.0 0
99.00 YELP1420U99 16.10 -4.60 21.50 718.0 23.50 419.0 5.0 5
100.00 YELP1420U100 23.80 2.10 22.50 722.0 24.50 394.0 18.0 30
100.00 YELP1426U100 21.60 0.00 22.20 17.0 25.00 17.0 0.0 0
101.00 YELP1420U101 22.60 0.00 23.50 269.0 25.60 124.0 0.0 0
105.00 YELP1420U105 28.70 1.40 27.50 719.0 29.50 398.0 12.0 12
105.00 YELP1426U105 26.60 0.00 27.50 17.0 29.50 17.0 0.0 0
110.00 YELP1426U110 31.60 0.00 32.50 24.0 35.00 10.0 0.0 0
115.00 YELP1426U115 36.60 0.00 37.50 25.0 39.50 17.0 0.0 0