Yelp Inc $66.31

down -0.85


1/8/2014 04:03 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 66.31
Trade Time: Aug 01 04:03 PM Eastern Daylight Time
Change: -0.85 (-1.27 %)
Prev Close: 67.16
Open: 67.87
Bid: 66.28
Ask: 66.36
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 16%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 YELP1416H30 36.40 0.00 34.50 851.0 37.20 538.0 0.0 0
35.00 YELP1416H35 37.00 5.60 29.60 837.0 32.20 474.0 1.0 154
40.00 YELP1416H40 26.87 0.00 24.50 1069.0 27.20 571.0 3.0 9
45.00 YELP1416H45 24.12 2.82 19.50 1255.0 22.10 777.0 100.0 152
50.00 YELP1408H50 17.00 0.00 14.60 1277.0 17.20 817.0 1.0 1
50.00 YELP1416H50 25.55 9.05 14.60 1228.0 17.30 926.0 3.0 134
52.50 YELP1416H52.5 17.00 2.90 12.20 1483.0 14.70 1210.0 2.0 97
55.00 YELP1408H55 10.30 -1.00 10.10 1059.0 11.70 462.0 10.0 0
55.00 YELP1416H55 12.60 -1.10 10.90 762.0 11.90 727.0 3.0 297
57.50 YELP1416H57.5 11.50 0.00 7.60 1919.0 9.60 758.0 5.0 149
60.00 YELP1408H60 7.80 0.00 5.20 2020.0 7.20 740.0 1.0 1
60.00 YELP1416H60 6.80 -1.30 6.80 906.0 7.40 664.0 18.0 1,558
62.50 YELP1408H62.5 3.90 -1.97 3.80 1354.0 4.90 545.0 1.0 20
62.50 YELP1416H62.5 4.89 -0.41 4.50 1871.0 5.50 966.0 23.0 183
63.00 YELP1429H63 6.10 0.00 5.20 1906.0 6.20 476.0 5.0 23
63.50 YELP1429H63.5 5.40 -0.70 5.00 1598.0 5.90 740.0 19.0 13
64.00 YELP1416H64 4.06 -0.98 4.10 1401.0 4.60 963.0 14.0 39
64.00 YELP1429H64 5.80 0.00 4.70 1711.0 5.60 636.0 32.0 32
64.50 YELP1416H64.5 4.80 0.00 3.80 1491.0 4.30 1331.0 1.0 65
64.50 YELP1429H64.5 5.10 -0.40 4.50 1709.0 5.30 851.0 20.0 30
65.00 YELP1408H65 2.75 -1.25 2.60 1368.0 3.10 1108.0 67.0 22
65.00 YELP1416H65 3.80 -0.40 3.50 1590.0 4.00 1349.0 79.0 609
65.00 YELP1422H65 3.80 -1.00 3.70 1872.0 4.60 818.0 8.0 20
65.00 YELP1429H65 4.10 -1.10 4.20 1726.0 5.10 767.0 1.0 42
65.50 YELP1416H65.5 2.87 -1.63 3.30 1076.0 3.70 1426.0 14.0 28
65.50 YELP1429H65.5 5.00 0.00 3.90 2324.0 4.80 1141.0 11.0 12
66.00 YELP1408H66 2.30 -0.90 2.20 1447.0 2.45 108.0 72.0 21
66.00 YELP1416H66 3.30 -0.36 3.00 1363.0 3.30 96.0 71.0 72
66.00 YELP1422H66 4.20 0.00 3.30 1617.0 4.10 724.0 0.0 0
66.00 YELP1429H66 7.70 3.20 3.70 2427.0 4.50 1138.0 6.0 6
66.50 YELP1416H66.5 2.70 -0.94 2.75 1437.0 3.20 605.0 42.0 138
66.50 YELP1429H66.5 4.40 0.00 3.80 1458.0 4.30 928.0 11.0 11
67.00 YELP1408H67 1.80 -0.68 1.85 16.0 2.00 15.0 239.0 24
67.00 YELP1416H67 2.80 -0.50 2.65 131.0 2.75 14.0 1295.0 520
67.00 YELP1422H67 2.90 -0.90 3.20 356.0 3.60 1066.0 57.0 75
67.00 YELP1429H67 3.50 -0.70 3.30 1297.0 4.10 241.0 21.0 30
67.50 YELP1416H67.5 2.60 -0.30 2.30 2310.0 2.70 1860.0 306.0 893
67.50 YELP1429H67.5 4.20 0.40 3.00 2398.0 3.80 895.0 3.0 3
68.00 YELP1408H68 1.35 -0.65 1.35 10.0 1.60 211.0 66.0 122
68.00 YELP1416H68 2.17 -0.78 2.10 1928.0 2.45 1505.0 113.0 278
68.00 YELP1422H68 3.40 0.00 2.50 1097.0 3.10 167.0 12.0 62
68.00 YELP1429H68 6.30 2.20 2.80 2599.0 3.60 815.0 1.0 5
68.50 YELP1416H68.5 2.00 -0.50 1.90 1353.0 2.25 480.0 18.0 69
68.50 YELP1429H68.5 3.60 0.00 2.70 2500.0 3.40 985.0 11.0 15
69.00 YELP1408H69 1.00 -0.60 1.05 45.0 1.20 12.0 317.0 95
69.00 YELP1416H69 1.88 -0.44 1.70 3199.0 2.10 1539.0 51.0 210
69.00 YELP1422H69 2.25 -1.05 2.05 2393.0 2.70 826.0 12.0 56
69.00 YELP1429H69 3.40 0.00 2.60 2467.0 3.20 852.0 40.0 27
69.50 YELP1408H69.5 1.00 -0.65 0.90 1055.0 1.10 955.0 76.0 82
69.50 YELP1416H69.5 1.80 -0.65 1.75 149.0 1.90 473.0 14.0 53
69.50 YELP1429H69.5 3.10 0.00 2.40 2553.0 3.00 1057.0 22.0 22
70.00 YELP1408H70 0.80 -0.50 0.80 361.0 0.95 226.0 337.0 791
70.00 YELP1416H70 1.60 -0.39 1.50 2052.0 1.75 1430.0 641.0 1,734
70.00 YELP1422H70 2.00 -0.60 1.95 1979.0 2.35 531.0 4.0 58
70.00 YELP1429H70 2.60 -0.64 2.15 1959.0 2.85 693.0 51.0 47
70.50 YELP1408H70.5 0.75 -0.50 0.70 1436.0 0.85 517.0 59.0 312
70.50 YELP1416H70.5 2.10 0.00 1.30 2708.0 1.60 1479.0 128.0 133
70.50 YELP1422H70.5 2.15 0.00 1.60 2380.0 2.20 869.0 4.0 9
70.50 YELP1429H70.5 2.55 0.00 2.15 2434.0 2.70 793.0 0.0 0
71.00 YELP1408H71 0.68 -0.47 0.60 853.0 0.75 895.0 85.0 157
71.00 YELP1416H71 1.34 -0.41 1.30 566.0 1.45 312.0 36.0 156
71.00 YELP1422H71 1.80 -0.55 1.65 2185.0 2.00 698.0 19.0 13
71.00 YELP1429H71 3.10 0.50 2.25 18.0 2.50 236.0 2.0 20
71.50 YELP1408H71.5 0.92 -0.28 0.40 2995.0 0.65 891.0 1.0 21
71.50 YELP1416H71.5 1.22 -0.38 1.15 1090.0 1.35 1146.0 7.0 49
71.50 YELP1422H71.5 1.90 0.00 1.35 1732.0 2.10 1058.0 0.0 0
71.50 YELP1429H71.5 2.25 -0.10 1.85 2719.0 2.35 1071.0 24.0 11
72.00 YELP1408H72 0.50 -0.30 0.45 682.0 0.60 72.0 129.0 337
72.00 YELP1416H72 0.90 -0.60 1.00 1628.0 1.25 1247.0 31.0 186
72.00 YELP1422H72 1.47 -0.57 1.30 2183.0 1.75 765.0 10.0 3
72.00 YELP1429H72 2.45 0.30 1.70 2874.0 2.20 746.0 1.0 16
72.50 YELP1408H72.5 0.42 -0.36 0.35 1529.0 0.60 963.0 55.0 36
72.50 YELP1416H72.5 1.06 -0.37 1.00 46.0 1.05 20.0 247.0 960
72.50 YELP1422H72.5 1.35 -0.65 1.25 1162.0 1.65 266.0 3.0 46
72.50 YELP1429H72.5 1.73 -0.22 1.55 2786.0 2.05 974.0 1.0 5
73.00 YELP1408H73 0.35 -0.34 0.35 37.0 0.40 10.0 112.0 102
73.00 YELP1416H73 0.90 -0.37 0.85 2059.0 1.05 850.0 38.0 82
73.00 YELP1422H73 1.84 0.00 1.10 2378.0 1.50 475.0 2.0 14
73.00 YELP1429H73 7.90 6.05 1.45 1924.0 1.95 732.0 20.0 19
73.50 YELP1408H73.5 0.35 -0.15 0.30 37.0 0.45 24.0 750.0 17
73.50 YELP1416H73.5 0.80 -0.25 0.75 189.0 0.80 3.0 84.0 377
73.50 YELP1422H73.5 4.95 3.40 1.05 2227.0 1.40 540.0 14.0 25
73.50 YELP1429H73.5 1.90 0.00 1.35 2761.0 1.80 730.0 15.0 24
74.00 YELP1408H74 0.26 -0.29 0.25 61.0 0.35 77.0 179.0 204
74.00 YELP1422H74 1.35 0.00 1.00 2091.0 1.25 337.0 9.0 43
74.00 YELP1429H74 7.30 5.60 1.25 1030.0 1.70 136.0 3.0 20
74.50 YELP1408H74.5 5.30 4.44 0.15 2347.0 0.40 910.0 1.0 14
74.50 YELP1422H74.5 1.05 -0.20 0.85 1473.0 1.20 309.0 25.0 0
74.50 YELP1429H74.5 6.27 4.77 1.25 2555.0 1.60 742.0 5.0 13
75.00 YELP1408H75 0.20 -0.20 0.20 15.0 0.25 25.0 38.0 365
75.00 YELP1416H75 0.65 -0.15 0.55 1151.0 0.65 15.0 450.0 3,609
75.00 YELP1422H75 0.95 -0.40 0.90 1083.0 1.10 481.0 1.0 68
75.00 YELP1429H75 1.23 -0.32 1.10 2689.0 1.50 717.0 1.0 66
76.00 YELP1408H76 0.10 -0.18 0.10 1609.0 0.25 553.0 26.0 109
76.00 YELP1422H76 1.05 0.00 0.70 2036.0 0.95 213.0 50.0 86
76.00 YELP1429H76 2.17 0.00 0.95 1041.0 1.30 88.0 6.0 27
77.00 YELP1408H77 0.18 -0.07 0.05 2022.0 0.25 785.0 27.0 212
77.00 YELP1422H77 1.05 0.00 0.55 2150.0 1.00 738.0 12.0 30
77.00 YELP1429H77 0.96 -0.19 0.85 1150.0 1.15 309.0 3.0 87
77.50 YELP1416H77.5 0.35 -0.11 0.30 1888.0 0.45 272.0 305.0 1,202
78.00 YELP1408H78 0.10 -0.08 0.05 533.0 0.20 646.0 10.0 246
78.00 YELP1422H78 4.80 4.20 0.45 880.0 0.85 347.0 40.0 74
78.00 YELP1429H78 0.94 -0.31 0.75 1587.0 0.95 113.0 30.0 24
79.00 YELP1408H79 0.15 0.00 0.05 24.0 0.15 12.0 16.0 257
79.00 YELP1422H79 0.60 0.10 0.40 832.0 0.75 556.0 1.0 15
79.00 YELP1429H79 0.90 -0.20 0.60 2189.0 1.00 625.0 11.0 42
80.00 YELP1408H80 0.10 0.00 0.10 2.0 0.15 256.0 2.0 363
80.00 YELP1416H80 0.22 -0.06 0.20 333.0 0.30 194.0 151.0 2,456
80.00 YELP1422H80 0.51 -0.07 0.35 720.0 0.65 620.0 2.0 114
80.00 YELP1429H80 0.89 0.00 0.50 2247.0 0.95 669.0 42.0 157
81.00 YELP1408H81 0.05 -0.05 0.05 13.0 0.10 135.0 13.0 574
81.00 YELP1422H81 3.00 2.65 0.30 450.0 0.45 87.0 7.0 25
81.00 YELP1429H81 1.28 0.00 0.45 1531.0 0.75 555.0 6.0 1,557
82.00 YELP1408H82 0.10 0.00 0.05 25.0 0.05 5.0 85.0 95
82.00 YELP1422H82 2.63 2.38 0.25 1126.0 0.45 295.0 1.0 21
82.00 YELP1429H82 0.70 0.00 0.40 1206.0 0.75 649.0 83.0 108
82.50 YELP1416H82.5 0.15 -0.04 0.10 23.0 0.15 20.0 109.0 1,118
83.00 YELP1408H83 0.11 0.00 0.05 1.0 0.05 7.0 8.0 68
83.00 YELP1422H83 2.80 2.60 0.20 873.0 0.40 499.0 1.0 1
83.00 YELP1429H83 0.43 -0.12 0.30 2029.0 0.50 147.0 1.0 17
84.00 YELP1408H84 1.85 1.70 1.80 3.0 0.05 5.0 93.0 97
84.00 YELP1422H84 0.20 -0.15 0.15 1039.0 0.30 222.0 20.0 44
84.00 YELP1429H84 0.40 -0.15 0.25 1644.0 0.55 513.0 1.0 10
85.00 YELP1408H85 0.03 -0.02 0.05 12.0 0.05 52.0 22.0 563
85.00 YELP1416H85 0.13 0.00 0.10 2.0 0.15 16.0 97.0 3,106
85.00 YELP1422H85 0.25 -0.05 0.10 1641.0 0.35 594.0 2.0 64
85.00 YELP1429H85 0.39 0.00 0.20 1478.0 0.50 539.0 12.0 27
86.00 YELP1408H86 0.04 0.00 0.05 1.0 0.10 52.0 5.0 54
86.00 YELP1422H86 0.10 0.00 0.05 1313.0 0.30 351.0 0.0 0
86.00 YELP1429H86 0.28 0.13 0.20 958.0 0.45 587.0 1.0 5
87.00 YELP1408H87 0.10 0.00 0.05 1.0 0.10 64.0 9.0 57
87.00 YELP1422H87 0.77 0.72 0.05 1725.0 0.25 460.0 5.0 6
87.00 YELP1429H87 0.20 0.10 0.15 965.0 0.30 78.0 4.0 1
87.50 YELP1416H87.5 0.10 0.02 0.05 1.0 0.15 260.0 73.0 463
88.00 YELP1408H88 0.05 0.03 0.05 1.0 0.10 65.0 4.0 4
88.00 YELP1422H88 1.36 1.31 0.05 593.0 0.20 330.0 17.0 27
88.00 YELP1429H88 0.30 0.00 0.10 1768.0 0.30 332.0 1.0 1
89.00 YELP1408H89 0.90 0.80 0.75 17.0 0.10 277.0 22.0 24
89.00 YELP1422H89 0.65 0.60 0.05 570.0 0.20 355.0 1.0 1
89.00 YELP1429H89 0.70 0.60 0.10 1081.0 0.30 510.0 5.0 15
90.00 YELP1408H90 0.05 0.00 0.05 2.0 0.10 281.0 8.0 196
90.00 YELP1416H90 0.03 -0.04 0.05 616.0 0.10 16.0 92.0 5,108
90.00 YELP1422H90 1.50 1.45 0.05 1.0 0.15 96.0 9.0 19
90.00 YELP1429H90 0.79 0.74 0.05 2312.0 0.25 340.0 2.0 6
91.00 YELP1408H91 0.60 0.50 0.45 2384.0 0.10 295.0 13.0 15
91.00 YELP1422H91 0.10 0.00 0.10 1.0 0.15 73.0 0.0 0
92.00 YELP1408H92 0.02 0.00 0.40 634.0 0.10 167.0 1.0 22
92.00 YELP1422H92 0.55 0.50 0.05 1.0 0.15 136.0 20.0 20
92.50 YELP1416H92.5 0.04 -0.01 0.05 4.0 0.05 5.0 14.0 800
93.00 YELP1408H93 0.05 0.00 0.05 3.0 0.10 287.0 43.0 49
93.00 YELP1422H93 0.90 0.85 0.05 1.0 0.15 95.0 10.0 20
94.00 YELP1422H94 1.55 1.50 0.05 1.0 0.10 43.0 20.0 20
95.00 YELP1416H95 0.05 0.03 0.05 2.0 0.05 22.0 2.0 849
95.00 YELP1422H95 0.10 0.00 0.45 2266.0 0.10 41.0 0.0 0
96.00 YELP1422H96 1.30 1.20 0.35 2283.0 0.05 6.0 10.0 20
97.00 YELP1422H97 0.10 0.00 0.30 1861.0 0.10 57.0 0.0 0
97.50 YELP1416H97.5 0.04 0.00 0.25 97.0 0.05 44.0 95.0 206
98.00 YELP1422H98 0.30 0.20 0.25 2287.0 0.10 73.0 3.0 10
100.00 YELP1416H100 0.05 0.04 0.05 1.0 0.05 14.0 2.0 2,618
105.00 YELP1416H105 0.05 0.00 0.05 10.0 0.10 189.0 234.0 469
110.00 YELP1416H110 0.02 -0.03 0.05 20.0 0.05 40.0 2.0 400
115.00 YELP1416H115 0.04 -0.01 0.05 108.0 0.10 244.0 2.0 186
120.00 YELP1416H120 0.05 0.00 0.05 5.0 0.10 299.0 5.0 259
125.00 YELP1416H125 0.09 -0.01 0.05 10.0 0.10 183.0 2.0 175
130.00 YELP1416H130 0.05 -0.05 0.05 13.0 0.10 293.0 1.0 35
135.00 YELP1416H135 0.05 -0.05 0.05 13.0 0.10 297.0 1.0 112
140.00 YELP1416H140 0.05 0.00 0.05 5.0 0.05 51.0 5.0 52
145.00 YELP1416H145 0.05 -0.05 0.05 7.0 0.10 247.0 17.0 78
150.00 YELP1416H150 0.10 0.00 0.05 5.0 0.10 231.0 5.0 85

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 YELP1416T30 0.10 0.00 0.05 50.0 0.10 470.0 50.0 4,412
35.00 YELP1416T35 0.02 0.00 0.05 4.0 0.10 579.0 10.0 1,351
40.00 YELP1416T40 0.05 0.00 0.05 1.0 0.05 1.0 10.0 1,216
45.00 YELP1416T45 0.04 0.00 0.05 23.0 0.10 451.0 11.0 676
50.00 YELP1408T50 0.10 0.05 0.05 11.0 0.05 69.0 7.0 7
50.00 YELP1416T50 0.06 0.02 0.05 6.0 0.10 542.0 43.0 3,913
52.50 YELP1416T52.5 0.13 0.02 0.10 3.0 0.15 653.0 59.0 747
55.00 YELP1408T55 0.10 0.07 0.05 5.0 0.10 147.0 44.0 117
55.00 YELP1416T55 0.25 0.09 0.20 2.0 0.25 63.0 578.0 1,572
57.50 YELP1416T57.5 0.40 0.09 0.40 1246.0 0.45 10.0 358.0 692
60.00 YELP1408T60 0.35 0.09 0.30 1103.0 0.40 111.0 69.0 206
60.00 YELP1416T60 2.10 1.46 0.80 929.0 0.95 859.0 521.0 4,393
62.50 YELP1408T62.5 0.80 0.19 0.70 458.0 0.90 440.0 275.0 962
62.50 YELP1416T62.5 1.49 0.26 1.45 1409.0 1.65 1491.0 169.0 1,989
63.00 YELP1429T63 3.00 0.95 2.55 1358.0 3.20 1543.0 7.0 245
63.50 YELP1429T63.5 2.35 0.00 2.75 1496.0 3.40 1843.0 11.0 55
64.00 YELP1416T64 2.22 0.57 1.95 1731.0 2.30 1209.0 123.0 191
64.00 YELP1429T64 3.65 1.05 2.95 1670.0 3.50 1666.0 2.0 87
64.50 YELP1416T64.5 2.30 0.60 2.15 1327.0 2.55 979.0 34.0 126
64.50 YELP1429T64.5 2.80 0.00 3.10 2244.0 3.70 1504.0 12.0 12
65.00 YELP1408T65 1.61 0.35 1.50 2042.0 1.80 1260.0 459.0 324
65.00 YELP1416T65 3.70 1.60 2.40 558.0 2.65 1460.0 486.0 5,339
65.00 YELP1422T65 3.50 1.11 2.90 702.0 3.30 1146.0 28.0 57
65.00 YELP1429T65 4.15 1.15 3.40 1849.0 4.00 1618.0 258.0 188
65.50 YELP1416T65.5 2.85 0.65 2.55 1887.0 3.10 1683.0 55.0 53
65.50 YELP1429T65.5 3.20 0.00 3.60 981.0 4.30 452.0 12.0 12
66.00 YELP1408T66 2.10 0.45 2.00 155.0 2.20 298.0 69.0 49
66.00 YELP1416T66 3.00 0.55 2.80 2174.0 3.20 1424.0 92.0 171
66.00 YELP1422T66 2.70 0.00 3.40 888.0 4.00 1118.0 47.0 55
66.00 YELP1429T66 3.50 0.00 3.90 1430.0 4.60 1599.0 1.0 307
66.50 YELP1416T66.5 3.00 0.60 3.00 1317.0 3.50 988.0 5.0 90
66.50 YELP1429T66.5 3.70 0.00 4.10 1583.0 4.70 1005.0 12.0 12
67.00 YELP1408T67 2.65 0.58 2.55 960.0 2.80 31.0 78.0 49
67.00 YELP1416T67 3.65 0.80 3.30 2352.0 3.80 1283.0 64.0 207
67.00 YELP1422T67 2.16 -1.14 3.90 1459.0 4.30 915.0 15.0 16
67.00 YELP1429T67 5.20 1.20 4.40 1933.0 4.90 911.0 1.0 91
67.50 YELP1416T67.5 3.89 1.14 3.60 2472.0 4.20 1777.0 68.0 1,118
67.50 YELP1429T67.5 4.35 0.00 4.70 1797.0 5.50 1305.0 2.0 7
68.00 YELP1408T68 3.40 0.78 3.00 2500.0 3.40 321.0 14.0 129
68.00 YELP1416T68 4.60 1.30 3.90 2299.0 4.50 1751.0 63.0 146
68.00 YELP1422T68 4.20 0.30 4.50 1794.0 5.30 1143.0 3.0 29
68.00 YELP1429T68 3.70 -0.80 4.90 2075.0 5.80 1086.0 1.0 22
68.50 YELP1416T68.5 5.06 1.11 4.20 1688.0 4.60 1270.0 9.0 84
68.50 YELP1429T68.5 4.80 0.00 5.20 2069.0 6.10 1049.0 24.0 31
69.00 YELP1408T69 3.80 0.50 3.60 1719.0 4.10 359.0 36.0 20
69.00 YELP1416T69 4.66 1.06 4.50 2377.0 4.90 779.0 153.0 294
69.00 YELP1422T69 4.40 0.00 5.10 1778.0 5.50 342.0 35.0 52
69.00 YELP1429T69 4.00 0.00 5.50 1053.0 6.30 549.0 3.0 3
69.50 YELP1408T69.5 2.80 -0.70 4.00 960.0 4.60 548.0 41.0 46
69.50 YELP1416T69.5 5.40 1.50 4.80 1712.0 5.30 374.0 17.0 62
69.50 YELP1429T69.5 5.40 0.00 5.80 2192.0 6.40 799.0 30.0 29
70.00 YELP1408T70 4.65 0.70 4.40 1537.0 4.90 433.0 145.0 126
70.00 YELP1416T70 5.38 0.68 5.30 1601.0 5.60 511.0 126.0 1,837
70.00 YELP1422T70 5.88 0.48 5.70 908.0 6.10 167.0 30.0 75
70.00 YELP1429T70 5.70 0.00 6.20 1125.0 7.10 1032.0 12.0 12
70.50 YELP1408T70.5 4.30 0.00 4.50 1892.0 5.70 875.0 30.0 59
70.50 YELP1416T70.5 4.50 0.00 5.50 1250.0 6.00 760.0 14.0 34
70.50 YELP1422T70.5 5.50 0.10 6.00 1383.0 7.00 747.0 8.0 8
70.50 YELP1429T70.5 6.00 0.00 6.50 1327.0 7.50 759.0 28.0 24
71.00 YELP1408T71 4.25 0.00 5.10 1488.0 6.80 1335.0 40.0 54
71.00 YELP1416T71 6.95 1.85 5.80 1274.0 6.30 321.0 15.0 10
71.00 YELP1422T71 6.50 0.87 6.20 1485.0 7.30 527.0 4.0 23
71.00 YELP1429T71 7.61 1.31 6.90 1050.0 7.80 710.0 10.0 63
71.50 YELP1408T71.5 5.80 0.83 5.50 1429.0 6.10 187.0 4.0 1
71.50 YELP1416T71.5 6.35 1.00 6.30 1526.0 6.80 502.0 10.0 29
71.50 YELP1422T71.5 7.20 1.10 6.60 705.0 7.70 497.0 2.0 11
71.50 YELP1429T71.5 6.70 0.00 7.00 1457.0 8.20 765.0 26.0 26
72.00 YELP1408T72 7.20 2.20 6.00 1291.0 7.70 1663.0 1.0 34
72.00 YELP1416T72 6.91 1.00 6.60 1466.0 7.20 597.0 8.0 46
72.00 YELP1422T72 4.00 -2.25 7.00 1398.0 8.10 694.0 1.0 17
72.00 YELP1429T72 7.00 0.00 7.40 1414.0 8.60 762.0 25.0 27
72.50 YELP1408T72.5 6.60 2.50 6.50 1199.0 7.30 671.0 4.0 13
72.50 YELP1416T72.5 7.35 1.45 7.00 1224.0 7.70 567.0 20.0 275
72.50 YELP1422T72.5 7.60 0.80 7.40 1358.0 8.50 662.0 1.0 4
72.50 YELP1429T72.5 7.40 0.00 7.80 1332.0 9.00 758.0 43.0 45
73.00 YELP1408T73 7.55 1.25 6.80 1319.0 7.80 686.0 6.0 58
73.00 YELP1416T73 8.26 1.70 7.30 1458.0 8.30 749.0 1.0 30
73.00 YELP1422T73 7.28 0.00 7.80 1329.0 8.90 648.0 12.0 7
73.00 YELP1429T73 7.80 0.00 8.20 1273.0 9.30 683.0 30.0 30
73.50 YELP1408T73.5 7.96 0.76 7.30 1305.0 8.10 501.0 6.0 37
73.50 YELP1416T73.5 7.10 0.30 7.80 1175.0 8.70 549.0 12.0 122
73.50 YELP1422T73.5 8.50 2.10 7.60 1812.0 9.90 1009.0 1.0 0
73.50 YELP1429T73.5 8.50 0.00 8.60 659.0 9.70 522.0 11.0 17
74.00 YELP1408T74 8.00 0.60 7.50 1322.0 8.40 469.0 4.0 43
74.00 YELP1422T74 6.20 -0.80 7.90 1308.0 10.30 1313.0 1.0 11
74.00 YELP1429T74 6.50 0.00 9.00 1275.0 10.10 760.0 6.0 7
74.50 YELP1408T74.5 7.70 0.00 7.50 1651.0 9.00 212.0 24.0 66
74.50 YELP1422T74.5 8.50 0.00 8.30 1281.0 10.80 1270.0 13.0 11
74.50 YELP1429T74.5 8.70 0.00 9.40 1014.0 10.50 703.0 6.0 13
75.00 YELP1408T75 9.21 1.41 8.60 1147.0 9.50 575.0 14.0 385
75.00 YELP1416T75 10.42 2.12 9.00 1441.0 9.90 696.0 258.0 791
75.00 YELP1422T75 8.84 0.00 9.40 848.0 11.30 1363.0 5.0 17
75.00 YELP1429T75 8.60 0.00 9.80 1103.0 11.00 657.0 21.0 47
76.00 YELP1408T76 8.25 -1.10 9.00 1532.0 11.60 1301.0 35.0 236
76.00 YELP1422T76 10.76 0.82 9.50 1580.0 12.00 1380.0 1.0 10
76.00 YELP1429T76 10.00 0.00 9.90 1733.0 12.40 1125.0 34.0 35
77.00 YELP1408T77 8.16 0.00 10.10 1166.0 12.70 888.0 11.0 51
77.00 YELP1422T77 7.30 -1.80 10.60 1209.0 13.10 1369.0 9.0 9
77.00 YELP1429T77 10.70 0.00 10.90 1212.0 13.20 1001.0 11.0 18
77.50 YELP1416T77.5 12.75 1.95 11.30 1126.0 13.20 1541.0 2.0 191
78.00 YELP1408T78 6.90 0.00 10.90 1493.0 13.50 1211.0 1.0 31
78.00 YELP1422T78 7.80 -2.10 11.50 1185.0 13.90 1326.0 7.0 7
78.00 YELP1429T78 10.10 0.00 11.70 1278.0 14.10 1019.0 0.0 0
79.00 YELP1408T79 11.00 0.00 11.90 1467.0 14.40 1157.0 2.0 2
79.00 YELP1422T79 11.70 0.80 12.30 1186.0 15.00 1263.0 10.0 10
79.00 YELP1429T79 10.90 0.00 12.60 1229.0 15.00 998.0 0.0 0
80.00 YELP1408T80 14.72 3.56 13.00 1161.0 15.40 863.0 2.0 34
80.00 YELP1416T80 14.43 1.78 13.40 1303.0 15.60 1340.0 1.0 448
80.00 YELP1422T80 12.00 0.00 13.30 886.0 15.70 873.0 11.0 14
80.00 YELP1429T80 9.00 -2.80 13.50 998.0 15.90 824.0 50.0 50
81.00 YELP1408T81 8.10 -4.10 14.00 936.0 16.40 773.0 11.0 12
81.00 YELP1422T81 11.10 -1.60 14.10 758.0 16.70 681.0 10.0 219
81.00 YELP1429T81 12.70 0.00 14.40 1009.0 17.00 750.0 0.0 0
82.00 YELP1408T82 13.20 0.00 15.00 330.0 17.80 279.0 0.0 0
82.00 YELP1422T82 13.20 -0.30 15.20 603.0 17.60 271.0 159.0 159
82.00 YELP1429T82 13.70 0.00 15.30 992.0 18.30 852.0 0.0 0
82.50 YELP1416T82.5 12.80 -1.30 15.50 1464.0 18.00 1395.0 2.0 75
83.00 YELP1408T83 9.30 -4.70 16.00 923.0 18.40 741.0 9.0 9
83.00 YELP1422T83 14.10 0.00 16.10 384.0 18.70 326.0 0.0 0
83.00 YELP1429T83 14.60 0.00 16.20 328.0 19.10 282.0 0.0 0
84.00 YELP1408T84 15.30 0.00 16.80 426.0 19.90 270.0 0.0 0
84.00 YELP1422T84 15.40 0.00 17.10 384.0 19.90 326.0 0.0 0
84.00 YELP1429T84 14.98 0.00 17.30 885.0 19.70 598.0 5.0 5
85.00 YELP1408T85 11.30 -4.70 18.30 660.0 20.60 880.0 4.0 4
85.00 YELP1416T85 17.42 0.00 17.90 1536.0 20.50 1130.0 5.0 123
85.00 YELP1422T85 17.96 1.66 18.00 1013.0 20.70 845.0 5.0 5
85.00 YELP1429T85 16.60 0.00 18.20 272.0 20.90 144.0 0.0 0
86.00 YELP1408T86 17.10 0.00 18.80 260.0 22.10 155.0 0.0 0
86.00 YELP1422T86 17.10 0.00 19.10 353.0 21.90 201.0 0.0 0
86.00 YELP1429T86 17.40 0.00 19.20 247.0 22.00 179.0 0.0 0
87.00 YELP1408T87 18.20 0.00 19.80 145.0 22.90 110.0 0.0 0
87.00 YELP1422T87 18.10 0.00 19.80 257.0 23.20 103.0 0.0 0
87.00 YELP1429T87 18.50 0.00 20.10 304.0 22.90 242.0 0.0 0
87.50 YELP1416T87.5 19.50 0.00 20.50 1361.0 23.00 1004.0 2.0 321
88.00 YELP1408T88 19.30 0.00 20.80 92.0 24.00 20.0 0.0 0
88.00 YELP1422T88 19.10 0.00 20.90 289.0 24.10 273.0 0.0 0
88.00 YELP1429T88 13.60 -5.80 20.90 1031.0 23.70 586.0 4.0 4
89.00 YELP1408T89 20.10 0.00 21.80 97.0 25.00 20.0 0.0 0
89.00 YELP1422T89 20.30 0.00 21.90 289.0 25.20 288.0 0.0 0
89.00 YELP1429T89 20.40 0.00 22.00 273.0 24.90 141.0 0.0 0
90.00 YELP1408T90 20.70 0.00 22.60 92.0 26.00 20.0 0.0 0
90.00 YELP1416T90 15.20 -6.00 23.00 1002.0 25.60 985.0 11.0 196
90.00 YELP1422T90 21.10 0.00 22.70 293.0 26.20 66.0 0.0 0
90.00 YELP1429T90 21.40 0.00 22.90 271.0 26.10 113.0 0.0 0
91.00 YELP1408T91 22.10 0.00 23.60 73.0 27.10 114.0 0.0 0
91.00 YELP1422T91 22.00 0.00 23.70 330.0 27.00 247.0 0.0 0
92.00 YELP1408T92 22.90 0.00 24.50 72.0 28.10 137.0 0.0 0
92.00 YELP1422T92 22.80 0.00 24.90 324.0 28.10 260.0 0.0 0
92.50 YELP1416T92.5 23.50 -0.20 25.30 1228.0 28.10 856.0 2.0 43
93.00 YELP1408T93 18.00 -5.80 25.60 10.0 29.00 20.0 6.0 0
93.00 YELP1422T93 24.00 0.00 25.90 288.0 29.10 274.0 0.0 0
94.00 YELP1422T94 24.90 0.00 26.90 289.0 30.10 274.0 0.0 0
95.00 YELP1416T95 34.30 8.00 27.80 731.0 30.50 590.0 3.0 66
95.00 YELP1422T95 26.10 0.00 27.60 333.0 31.10 306.0 0.0 0
96.00 YELP1422T96 26.80 0.00 28.60 323.0 32.00 307.0 0.0 0
97.00 YELP1422T97 27.80 0.00 29.70 289.0 33.00 280.0 0.0 0
97.50 YELP1416T97.5 29.30 0.00 30.30 1124.0 33.20 1017.0 1.0 23
98.00 YELP1422T98 28.80 0.00 30.80 792.0 33.60 510.0 0.0 0
100.00 YELP1416T100 24.50 -6.40 32.90 913.0 35.40 866.0 10.0 62
105.00 YELP1416T105 28.40 -7.70 37.90 444.0 40.80 287.0 3.0 13
110.00 YELP1416T110 35.55 -5.45 42.90 331.0 45.80 268.0 2.0 4
115.00 YELP1416T115 45.10 -0.80 47.80 370.0 51.00 282.0 10.0 40
120.00 YELP1416T120 51.00 0.00 52.80 341.0 55.80 257.0 0.0 0
125.00 YELP1416T125 35.90 -20.10 57.80 333.0 60.90 287.0 5.0 15
130.00 YELP1416T130 36.20 -24.80 62.80 358.0 66.00 282.0 3.0 1
135.00 YELP1416T135 65.80 0.00 67.80 341.0 71.00 282.0 0.0 0
140.00 YELP1416T140 47.10 -23.90 72.80 333.0 75.90 287.0 1.0 1
145.00 YELP1416T145 76.00 0.00 77.80 371.0 81.00 282.0 0.0 0
150.00 YELP1416T150 81.00 0.00 82.90 353.0 86.00 287.0 0.0 0
Trading Center