$59.29 +2.01 (3.51%) Yelp Inc - NYSE

Oct. 31, 2014 | 01:31 PM
Last Trade: 59.29
Trade Time: Oct 31 01:31 PM Eastern Daylight Time
Change: +2.01 (3.51%)
Prev Close: 57.28
Open: 58.75
Bid: 59.25
Ask: 59.28
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1431J50 10.20 3.60 7.30 374.0 9.50 158.0 2.0 2
52.50 YELP1431J52.5 3.10 0.00 4.90 356.0 6.90 240.0 0.0 0
55.00 YELP1431J55 3.80 2.05 2.45 744.0 4.40 50.0 2.0 27
56.00 YELP1431J56 2.75 1.45 1.65 1074.0 3.40 73.0 20.0 592
57.00 YELP1431J57 2.30 1.80 2.05 627.0 2.40 81.0 91.0 335
58.00 YELP1431J58 1.30 1.05 1.05 31.0 1.30 8.0 64.0 319
58.50 YELP1431J58.5 0.65 0.50 0.55 487.0 0.90 31.0 102.0 191
59.00 YELP1431J59 0.40 0.30 0.25 78.0 0.55 535.0 108.0 309
59.50 YELP1431J59.5 0.15 -0.06 0.05 66.0 0.20 363.0 117.0 368
60.00 YELP1431J60 0.05 0.00 0.05 12.0 0.10 296.0 357.0 2,186
60.50 YELP1431J60.5 0.13 0.00 0.05 238.0 0.20 367.0 100.0 602
61.00 YELP1431J61 0.05 0.00 0.05 10.0 0.05 3.0 49.0 352
61.50 YELP1431J61.5 0.05 0.00 0.05 5.0 0.10 3.0 1.0 75
62.00 YELP1431J62 0.05 0.00 0.05 2.0 0.05 743.0 23.0 1,050
62.50 YELP1431J62.5 0.10 0.00 0.05 66.0 0.10 5.0 166.0 275
63.00 YELP1431J63 0.05 0.00 0.05 2.0 0.05 175.0 2.0 114
63.50 YELP1431J63.5 0.14 0.04 0.05 561.0 0.10 66.0 14.0 16
64.00 YELP1431J64 0.02 0.01 0.05 263.0 0.05 220.0 4.0 375
64.50 YELP1431J64.5 0.29 0.19 0.05 12.0 0.05 53.0 20.0 35
65.00 YELP1431J65 0.04 0.00 0.05 26.0 0.05 198.0 5.0 167
65.50 YELP1431J65.5 0.25 0.15 0.10 33.0 0.05 10.0 25.0 64
66.00 YELP1431J66 0.01 -0.04 0.05 101.0 0.05 55.0 1.0 91
66.50 YELP1431J66.5 0.20 0.10 0.10 300.0 0.25 188.0 37.0 34
67.00 YELP1431J67 0.08 -0.02 0.05 6.0 0.25 187.0 1.0 33
67.50 YELP1431J67.5 0.15 0.10 0.05 221.0 0.05 118.0 1051.0 1,104
68.00 YELP1431J68 0.10 0.00 0.05 20.0 0.25 191.0 33.0 46
68.50 YELP1431J68.5 0.08 0.03 0.05 9.0 0.05 620.0 15.0 610
69.00 YELP1431J69 0.05 0.00 0.05 15.0 0.05 70.0 15.0 99
69.50 YELP1431J69.5 0.10 0.00 0.05 53.0 0.25 188.0 15.0 37
70.00 YELP1431J70 0.04 -0.01 0.05 20.0 0.05 229.0 6.0 401
70.50 YELP1431J70.5 0.05 0.00 0.05 5.0 0.05 146.0 6.0 244
71.00 YELP1431J71 0.05 0.00 0.05 1.0 0.05 62.0 1.0 93
71.50 YELP1431J71.5 0.05 0.00 3.10 327.0 0.05 62.0 1.0 85
72.00 YELP1431J72 0.03 -0.02 0.05 5.0 0.05 96.0 15.0 735
72.50 YELP1431J72.5 2.96 2.91 0.05 5.0 0.05 62.0 19.0 65
73.00 YELP1431J73 0.05 0.00 2.75 89.0 0.05 239.0 5.0 113
73.50 YELP1431J73.5 2.55 2.45 2.55 21.0 0.25 188.0 3.0 41
74.00 YELP1431J74 0.05 0.00 0.05 1.0 0.05 62.0 1.0 76
74.50 YELP1431J74.5 0.15 0.05 0.15 2.0 0.20 134.0 2.0 37
75.00 YELP1431J75 0.05 0.00 0.05 1.0 0.05 164.0 1.0 522
76.00 YELP1431J76 0.06 0.00 0.05 2.0 0.25 187.0 1.0 25
77.00 YELP1431J77 0.06 0.01 1.70 1.0 0.05 1.0 5.0 57
78.00 YELP1431J78 0.03 0.00 0.05 2.0 0.05 261.0 1.0 104
79.00 YELP1431J79 0.05 0.00 0.05 2.0 0.05 110.0 7.0 48
80.00 YELP1431J80 0.02 0.00 0.90 6.0 0.05 190.0 5.0 1,291
81.00 YELP1431J81 0.06 0.01 0.60 206.0 0.05 272.0 1.0 203
82.00 YELP1431J82 0.04 -0.01 0.50 161.0 0.05 270.0 2.0 319
83.00 YELP1431J83 0.05 0.00 0.40 119.0 0.05 271.0 5.0 160
84.00 YELP1431J84 0.02 -0.03 0.40 31.0 0.05 270.0 2.0 359
85.00 YELP1431J85 0.02 -0.03 0.25 148.0 0.05 206.0 7.0 169
86.00 YELP1431J86 0.38 0.33 0.25 83.0 0.05 189.0 312.0 312
87.00 YELP1431J87 0.30 0.25 0.20 34.0 0.05 103.0 12.0 15
88.00 YELP1431J88 0.05 0.00 0.10 27.0 0.05 103.0 0.0 0
89.00 YELP1431J89 0.20 0.15 0.10 43.0 0.05 106.0 5.0 5
90.00 YELP1431J90 0.04 0.00 0.05 88.0 0.05 110.0 2.0 57
91.00 YELP1431J91 0.40 0.35 0.05 49.0 0.05 103.0 1.0 2
92.00 YELP1431J92 0.05 0.00 0.05 11.0 0.05 103.0 0.0 0
93.00 YELP1431J93 2.20 2.15 0.05 11.0 0.05 104.0 10.0 20
94.00 YELP1431J94 0.11 0.06 0.05 32.0 0.05 104.0 2.0 12
95.00 YELP1431J95 0.05 0.00 0.05 58.0 0.05 103.0 0.0 0
96.00 YELP1431J96 0.05 0.00 0.05 10.0 0.05 103.0 0.0 0
97.00 YELP1431J97 0.05 0.00 0.05 40.0 0.05 103.0 40.0 40

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1431V50 0.02 0.00 0.05 10.0 0.05 51.0 5.0 277
52.50 YELP1431V52.5 0.06 0.01 0.05 20.0 0.05 1.0 10.0 299
55.00 YELP1431V55 0.11 0.00 0.05 13.0 0.05 2.0 2.0 661
56.00 YELP1431V56 0.10 -0.10 0.05 1.0 0.05 52.0 15.0 640
57.00 YELP1431V57 0.02 -0.53 0.05 5.0 0.05 11.0 67.0 429
58.00 YELP1431V58 0.05 -0.95 0.05 2.0 0.10 352.0 67.0 663
58.50 YELP1431V58.5 0.24 -1.31 0.05 164.0 0.15 366.0 53.0 120
59.00 YELP1431V59 0.22 -1.48 0.05 125.0 0.25 580.0 510.0 573
59.50 YELP1431V59.5 1.20 -1.00 0.25 279.0 0.70 590.0 2.0 68
60.00 YELP1431V60 0.85 -2.15 0.60 288.0 1.30 1557.0 52.0 800
60.50 YELP1431V60.5 2.20 -0.40 1.05 86.0 2.10 300.0 16.0 43
61.00 YELP1431V61 2.28 -2.06 1.55 74.0 2.45 326.0 3.0 98
61.50 YELP1431V61.5 4.94 0.00 2.05 73.0 2.90 351.0 1.0 24
62.00 YELP1431V62 3.15 -1.65 2.55 213.0 3.50 736.0 9.0 183
62.50 YELP1431V62.5 5.22 0.72 3.00 84.0 4.20 232.0 13.0 55
63.00 YELP1431V63 4.15 -1.59 3.50 250.0 4.50 373.0 3.0 148
63.50 YELP1431V63.5 6.80 0.00 4.00 81.0 5.20 369.0 4.0 64
64.00 YELP1431V64 5.19 -1.64 4.50 112.0 5.50 277.0 7.0 59
64.50 YELP1431V64.5 5.96 0.06 5.00 86.0 6.00 151.0 6.0 33
65.00 YELP1431V65 6.25 -1.75 5.50 252.0 6.50 386.0 2.0 160
65.50 YELP1431V65.5 6.84 0.14 6.00 242.0 7.20 491.0 3.0 104
66.00 YELP1431V66 7.30 0.10 6.50 106.0 7.60 333.0 1.0 36
66.50 YELP1431V66.5 8.29 0.49 7.00 96.0 9.20 169.0 5.0 32
67.00 YELP1431V67 10.39 0.00 7.50 169.0 9.90 977.0 2.0 183
67.50 YELP1431V67.5 8.10 -0.60 7.70 298.0 9.40 367.0 2.0 68
68.00 YELP1431V68 11.09 0.00 8.20 97.0 9.60 336.0 1.0 65
68.50 YELP1431V68.5 10.13 0.43 9.00 73.0 11.40 382.0 1.0 22
69.00 YELP1431V69 10.85 1.05 9.50 65.0 11.80 511.0 2.0 71
69.50 YELP1431V69.5 10.53 0.23 10.00 75.0 11.20 341.0 15.0 17
70.00 YELP1431V70 11.00 -0.90 10.50 103.0 11.40 1155.0 40.0 137
70.50 YELP1431V70.5 12.24 0.94 11.00 73.0 12.20 363.0 51.0 81
71.00 YELP1431V71 12.74 0.74 11.40 108.0 14.00 536.0 1.0 59
71.50 YELP1431V71.5 12.51 0.11 11.60 171.0 13.80 426.0 1.0 20
72.00 YELP1431V72 13.68 0.48 12.40 111.0 15.00 546.0 4.0 45
72.50 YELP1431V72.5 5.10 -8.20 13.00 66.0 14.20 359.0 11.0 22
73.00 YELP1431V73 15.89 2.09 13.60 1.0 16.20 11.0 1.0 30
73.50 YELP1431V73.5 8.10 -6.20 13.80 118.0 16.60 490.0 4.0 14
74.00 YELP1431V74 13.55 -1.45 14.20 187.0 17.00 536.0 2.0 28
74.50 YELP1431V74.5 17.70 2.40 14.70 292.0 17.60 546.0 16.0 30
75.00 YELP1431V75 18.20 2.40 15.20 280.0 16.70 358.0 16.0 62
76.00 YELP1431V76 17.20 0.30 16.20 216.0 19.00 472.0 2.0 8
77.00 YELP1431V77 18.75 -1.26 17.20 195.0 18.70 273.0 2.0 16
78.00 YELP1431V78 18.80 0.00 18.30 60.0 21.00 176.0 0.0 0
79.00 YELP1431V79 20.80 0.80 19.30 99.0 20.70 156.0 1.0 1
80.00 YELP1431V80 20.90 0.10 20.20 81.0 23.00 112.0 1.0 1
81.00 YELP1431V81 21.80 0.00 21.20 99.0 24.00 156.0 0.0 0
82.00 YELP1431V82 22.70 0.00 22.20 125.0 23.70 156.0 0.0 0
83.00 YELP1431V83 23.70 0.00 23.40 51.0 25.20 156.0 0.0 0
84.00 YELP1431V84 24.70 0.00 24.10 133.0 25.50 151.0 0.0 0
85.00 YELP1431V85 10.89 -15.01 25.10 62.0 28.10 317.0 5.0 5
86.00 YELP1431V86 26.70 0.00 26.60 16.0 27.50 36.0 0.0 0
87.00 YELP1431V87 27.80 0.00 27.20 105.0 30.10 112.0 0.0 0
88.00 YELP1431V88 28.60 0.00 28.20 105.0 31.10 112.0 0.0 0
89.00 YELP1431V89 29.80 0.00 29.60 16.0 31.90 36.0 0.0 0
90.00 YELP1431V90 30.80 0.00 30.20 105.0 32.90 112.0 0.0 0
91.00 YELP1431V91 31.80 0.00 31.20 105.0 32.80 104.0 0.0 0
92.00 YELP1431V92 32.80 0.00 32.20 105.0 34.90 112.0 0.0 0
93.00 YELP1431V93 33.80 0.00 33.20 102.0 34.80 104.0 0.0 0
94.00 YELP1431V94 34.80 0.00 34.20 105.0 36.90 112.0 0.0 0
95.00 YELP1431V95 35.90 0.00 35.20 105.0 37.90 112.0 0.0 0
96.00 YELP1431V96 36.50 0.00 36.20 105.0 38.90 112.0 0.0 0
97.00 YELP1431V97 31.60 -6.60 37.20 59.0 39.30 153.0 3.0 3