Yelp Inc $69.48

up +0.15


29/7/2014 04:01 PM  |  NYSE : YELP  
Industries : Internet / Internet Information Providers
Last Trade: 69.48
Trade Time: Jul 29 04:01 PM Eastern Daylight Time
Change: 0.15 (0.22 %)
Prev Close: 69.33
Open: 69.38
Bid: 69.00
Ask: 69.51
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 48%
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 YELP1416H30 38.10 0.00 38.30 308.0 41.00 304.0 0.0 0
35.00 YELP1416H35 43.50 10.40 33.30 578.0 36.00 438.0 1.0 154
40.00 YELP1416H40 32.60 4.50 28.50 887.0 30.40 596.0 1.0 10
45.00 YELP1416H45 24.12 0.92 23.40 1004.0 25.40 658.0 100.0 152
50.00 YELP1401H50 18.10 0.00 18.40 771.0 20.40 611.0 0.0 0
50.00 YELP1408H50 18.20 0.00 18.40 698.0 20.50 419.0 0.0 0
50.00 YELP1416H50 19.50 0.09 18.50 1026.0 20.50 538.0 12.0 136
52.50 YELP1416H52.5 17.00 1.10 16.10 1000.0 18.10 555.0 2.0 97
55.00 YELP1401H55 15.10 1.70 13.60 708.0 15.50 529.0 5.0 10
55.00 YELP1408H55 13.50 0.00 13.80 271.0 15.60 261.0 0.0 0
55.00 YELP1416H55 14.50 0.90 14.10 1321.0 15.80 754.0 15.0 282
56.00 YELP1401H56 14.30 0.00 12.60 742.0 14.50 487.0 5.0 5
57.00 YELP1401H57 11.50 0.00 11.70 413.0 13.60 354.0 0.0 0
57.50 YELP1416H57.5 12.30 0.70 11.80 1438.0 13.40 29.0 2.0 154
58.00 YELP1401H58 11.20 0.60 10.80 802.0 12.60 489.0 3.0 3
58.50 YELP1401H58.5 10.20 0.00 10.40 465.0 12.20 454.0 0.0 0
59.00 YELP1401H59 9.80 0.00 10.00 348.0 11.70 382.0 0.0 0
59.50 YELP1401H59.5 9.40 0.00 9.60 792.0 11.30 634.0 0.0 0
60.00 YELP1401H60 9.80 0.80 9.20 878.0 10.80 859.0 1.0 12
60.00 YELP1408H60 9.40 0.00 9.50 983.0 11.20 713.0 0.0 0
60.00 YELP1416H60 9.80 -1.30 10.00 1484.0 11.50 849.0 10.0 1,795
60.50 YELP1401H60.5 8.60 0.00 8.80 939.0 10.40 897.0 0.0 0
61.00 YELP1401H61 8.53 0.00 8.30 940.0 10.00 855.0 43.0 43
61.50 YELP1401H61.5 7.80 0.00 8.00 1014.0 9.60 1000.0 0.0 0
62.00 YELP1401H62 8.00 0.60 8.10 805.0 9.00 721.0 10.0 10
62.50 YELP1401H62.5 8.60 0.00 7.20 877.0 8.80 836.0 4.0 6
62.50 YELP1408H62.5 8.30 0.00 7.80 980.0 9.20 884.0 3.0 6
62.50 YELP1416H62.5 8.94 0.44 8.60 507.0 9.40 1133.0 40.0 181
63.00 YELP1401H63 8.45 0.62 7.30 777.0 8.40 766.0 2.0 26
63.00 YELP1429H63 8.70 -0.10 8.70 1351.0 9.70 1234.0 7.0 5
63.50 YELP1401H63.5 6.90 0.00 7.00 869.0 7.90 901.0 0.0 0
63.50 YELP1429H63.5 8.30 0.00 8.60 629.0 9.40 1171.0 2.0 2
64.00 YELP1401H64 6.60 0.23 6.60 869.0 7.60 968.0 3.0 8
64.00 YELP1416H64 7.50 0.00 7.60 463.0 8.40 1258.0 2.0 16
64.00 YELP1429H64 8.10 0.00 8.30 753.0 9.10 1082.0 0.0 0
64.50 YELP1401H64.5 6.30 0.00 6.40 472.0 7.20 982.0 1.0 1
64.50 YELP1416H64.5 7.60 0.40 7.30 572.0 8.00 1079.0 47.0 64
64.50 YELP1429H64.5 7.90 0.00 8.00 237.0 8.70 1097.0 0.0 0
65.00 YELP1401H65 6.35 0.00 6.10 298.0 6.90 729.0 11.0 131
65.00 YELP1408H65 6.80 0.10 6.60 236.0 7.30 923.0 4.0 21
65.00 YELP1416H65 7.50 -0.30 7.00 467.0 7.70 1279.0 7.0 635
65.00 YELP1422H65 7.10 -0.10 7.30 712.0 8.10 1345.0 1.0 1
65.00 YELP1429H65 7.60 0.00 7.70 154.0 8.40 1207.0 10.0 10
65.50 YELP1401H65.5 6.80 1.20 5.70 418.0 6.50 616.0 12.0 12
65.50 YELP1416H65.5 7.00 0.40 6.70 455.0 7.40 1371.0 22.0 30
65.50 YELP1429H65.5 7.27 0.00 7.40 326.0 8.10 1090.0 1.0 1
66.00 YELP1401H66 5.50 0.20 5.40 503.0 6.20 844.0 3.0 1
66.00 YELP1408H66 6.00 0.00 6.00 183.0 6.60 817.0 2.0 3
66.00 YELP1416H66 6.20 -0.10 6.40 519.0 7.00 1137.0 48.0 47
66.00 YELP1422H66 6.60 0.00 6.50 1212.0 7.40 1249.0 0.0 0
66.00 YELP1429H66 7.70 0.00 7.10 759.0 7.80 1259.0 6.0 6
66.50 YELP1401H66.5 4.96 -0.04 5.10 568.0 5.90 901.0 3.0 5
66.50 YELP1416H66.5 6.40 0.00 6.10 523.0 6.70 1171.0 8.0 23
66.50 YELP1429H66.5 6.70 0.00 6.80 947.0 7.50 1318.0 0.0 0
67.00 YELP1401H67 5.00 0.00 4.80 635.0 5.10 283.0 6.0 23
67.00 YELP1408H67 5.40 0.00 5.40 325.0 6.00 896.0 2.0 6
67.00 YELP1416H67 6.20 0.40 5.80 604.0 6.40 1250.0 1.0 75
67.00 YELP1422H67 6.20 0.00 6.20 331.0 6.80 1457.0 1.0 22
67.00 YELP1429H67 6.60 0.00 6.50 941.0 7.20 1229.0 7.0 7
67.50 YELP1401H67.5 4.90 -0.39 4.50 711.0 5.30 645.0 18.0 61
67.50 YELP1416H67.5 5.84 0.24 5.50 764.0 6.10 1318.0 52.0 830
67.50 YELP1429H67.5 6.50 0.30 6.20 1356.0 6.90 1392.0 3.0 0
68.00 YELP1401H68 4.60 -0.20 4.30 365.0 4.60 487.0 9.0 33
68.00 YELP1408H68 5.00 -0.40 4.80 594.0 5.40 1089.0 13.0 33
68.00 YELP1416H68 5.60 0.20 5.30 209.0 5.90 1288.0 5.0 124
68.00 YELP1422H68 5.45 0.00 5.60 1200.0 6.30 1523.0 1.0 42
68.00 YELP1429H68 6.30 -0.40 6.00 674.0 6.60 693.0 2.0 2
68.50 YELP1401H68.5 4.20 -0.70 4.00 430.0 4.40 695.0 6.0 70
68.50 YELP1416H68.5 5.30 -0.10 5.00 658.0 5.60 1330.0 1.0 32
68.50 YELP1429H68.5 6.30 0.01 5.70 1416.0 6.40 1474.0 1.0 3
69.00 YELP1401H69 4.20 0.00 3.80 328.0 4.20 780.0 130.0 302
69.00 YELP1408H69 4.50 0.00 4.30 633.0 4.90 1114.0 28.0 61
69.00 YELP1416H69 4.90 -0.25 4.80 311.0 5.00 34.0 15.0 113
69.00 YELP1422H69 5.40 0.11 5.20 17.0 5.70 900.0 6.0 36
69.00 YELP1429H69 5.70 0.10 5.50 1054.0 6.10 1493.0 2.0 16
69.50 YELP1401H69.5 3.80 -0.20 3.50 521.0 3.90 828.0 25.0 127
69.50 YELP1408H69.5 3.81 -0.40 4.00 1130.0 4.60 944.0 39.0 38
69.50 YELP1416H69.5 4.70 0.20 4.50 638.0 4.90 1099.0 24.0 26
69.50 YELP1429H69.5 5.20 -0.20 5.20 1401.0 5.80 1125.0 8.0 2
70.00 YELP1401H70 3.60 0.10 3.30 456.0 3.60 710.0 394.0 468
70.00 YELP1408H70 4.00 -0.40 3.80 692.0 4.40 1130.0 143.0 72
70.00 YELP1416H70 4.40 -0.10 4.30 483.0 4.50 277.0 139.0 1,635
70.00 YELP1422H70 5.30 0.30 4.70 10.0 4.90 1.0 13.0 38
70.00 YELP1429H70 5.30 0.30 5.00 1153.0 5.60 1002.0 4.0 2
70.50 YELP1401H70.5 3.50 -0.10 3.10 415.0 3.50 851.0 85.0 180
70.50 YELP1408H70.5 4.00 -0.20 3.60 459.0 4.10 1127.0 203.0 11
70.50 YELP1416H70.5 4.30 -0.21 4.00 849.0 4.50 1299.0 3.0 116
70.50 YELP1422H70.5 4.80 -0.20 4.40 543.0 5.00 1062.0 4.0 7
70.50 YELP1429H70.5 4.80 0.00 4.80 922.0 5.30 763.0 0.0 0
71.00 YELP1401H71 3.00 -0.15 2.85 478.0 3.20 808.0 42.0 214
71.00 YELP1408H71 3.87 0.17 3.40 416.0 3.90 1106.0 4.0 113
71.00 YELP1416H71 4.10 -0.10 3.90 1.0 4.30 9.0 12.0 98
71.00 YELP1422H71 4.25 0.00 4.20 396.0 4.80 940.0 1.0 1
71.00 YELP1429H71 4.50 0.00 4.60 820.0 5.20 1133.0 0.0 0
71.50 YELP1401H71.5 2.82 -0.38 2.65 534.0 3.00 652.0 13.0 591
71.50 YELP1408H71.5 3.30 0.20 3.20 404.0 3.70 1220.0 2.0 4
71.50 YELP1416H71.5 4.20 0.00 3.60 737.0 4.10 1131.0 2.0 12
71.50 YELP1422H71.5 3.90 0.00 4.00 912.0 4.50 1166.0 0.0 0
71.50 YELP1429H71.5 5.00 0.00 4.40 268.0 4.90 650.0 11.0 11
72.00 YELP1401H72 2.60 0.00 2.50 329.0 2.70 438.0 373.0 409
72.00 YELP1408H72 3.10 0.00 3.00 436.0 3.50 1171.0 1.0 27
72.00 YELP1416H72 4.00 0.41 3.40 687.0 3.90 1342.0 7.0 142
72.00 YELP1422H72 5.63 1.83 3.80 722.0 4.30 1278.0 1.0 1
72.00 YELP1429H72 4.12 0.02 4.20 830.0 4.70 740.0 2.0 2
72.50 YELP1401H72.5 2.35 -0.30 2.35 151.0 2.60 638.0 25.0 353
72.50 YELP1408H72.5 3.20 0.00 2.80 386.0 3.30 1185.0 7.0 29
72.50 YELP1416H72.5 3.40 0.05 3.20 831.0 3.70 1374.0 32.0 828
72.50 YELP1422H72.5 4.40 0.80 3.60 655.0 4.10 1095.0 4.0 21
72.50 YELP1429H72.5 3.90 0.00 4.00 71.0 4.50 701.0 2.0 2
73.00 YELP1401H73 2.35 0.08 2.15 293.0 2.45 598.0 37.0 1,016
73.00 YELP1408H73 2.70 -0.15 2.65 20.0 2.85 247.0 12.0 5
73.00 YELP1416H73 3.30 -0.20 3.10 377.0 3.40 1156.0 22.0 30
73.00 YELP1422H73 3.77 0.00 3.40 685.0 3.90 978.0 1.0 12
73.00 YELP1429H73 3.70 0.00 3.80 998.0 4.30 728.0 0.0 0
73.50 YELP1401H73.5 2.35 0.00 1.90 649.0 2.25 574.0 28.0 37
73.50 YELP1408H73.5 2.40 0.00 2.35 568.0 2.90 884.0 0.0 0
73.50 YELP1416H73.5 3.30 0.02 2.90 265.0 3.30 1260.0 1.0 126
73.50 YELP1422H73.5 3.30 0.00 3.20 975.0 3.80 1031.0 6.0 12
73.50 YELP1429H73.5 3.60 0.00 3.60 1248.0 4.10 739.0 0.0 0
74.00 YELP1401H74 2.00 0.01 1.85 23.0 2.10 654.0 33.0 105
74.00 YELP1408H74 2.28 0.08 2.25 456.0 2.70 1295.0 1.0 0
74.00 YELP1422H74 3.20 -0.30 3.10 258.0 3.60 1369.0 56.0 14
74.00 YELP1429H74 3.30 -0.10 3.40 1114.0 3.90 649.0 8.0 18
74.50 YELP1401H74.5 1.77 -0.23 1.65 552.0 1.85 500.0 5.0 44
74.50 YELP1408H74.5 2.35 0.00 2.10 377.0 2.45 1277.0 4.0 13
74.50 YELP1422H74.5 2.90 0.00 2.90 774.0 3.40 1224.0 0.0 0
74.50 YELP1429H74.5 4.70 1.40 3.20 1336.0 3.80 1230.0 10.0 10
75.00 YELP1401H75 1.60 0.00 1.55 47.0 1.70 375.0 119.0 1,213
75.00 YELP1408H75 2.10 -0.10 1.95 543.0 2.25 1475.0 28.0 56
75.00 YELP1416H75 2.50 -0.01 2.40 137.0 2.70 824.0 61.0 3,979
75.00 YELP1422H75 3.00 -0.06 2.75 196.0 3.10 1022.0 5.0 44
75.00 YELP1429H75 3.10 -0.39 3.10 651.0 3.60 750.0 5.0 13
76.00 YELP1401H76 1.40 0.02 1.25 390.0 1.45 337.0 11.0 245
76.00 YELP1408H76 1.65 -0.10 1.70 177.0 2.05 1435.0 4.0 14
76.00 YELP1422H76 2.35 -0.15 2.45 226.0 2.85 1296.0 6.0 16
76.00 YELP1429H76 3.20 0.00 2.75 1537.0 3.10 613.0 16.0 16
77.00 YELP1401H77 1.13 -0.07 1.05 234.0 1.25 527.0 106.0 307
77.00 YELP1408H77 1.40 0.00 1.40 377.0 1.75 1306.0 0.0 0
77.00 YELP1422H77 2.10 -0.10 2.20 53.0 2.45 653.0 6.0 13
77.00 YELP1429H77 2.60 -0.25 2.50 1079.0 2.85 694.0 4.0 24
77.50 YELP1416H77.5 1.80 -0.05 1.70 72.0 1.90 1167.0 50.0 1,044
78.00 YELP1401H78 0.97 -0.01 0.85 253.0 1.05 556.0 136.0 265
78.00 YELP1408H78 1.40 0.00 1.20 327.0 1.50 1305.0 28.0 19
78.00 YELP1422H78 1.90 -0.35 2.00 3.0 2.25 1112.0 12.0 22
78.00 YELP1429H78 2.25 0.00 2.20 507.0 2.55 443.0 0.0 0
79.00 YELP1401H79 0.79 -0.01 0.70 89.0 0.80 234.0 118.0 560
79.00 YELP1408H79 1.05 -0.25 1.00 411.0 1.25 1303.0 215.0 118
79.00 YELP1422H79 1.75 -0.15 1.70 227.0 1.95 755.0 11.0 5
79.00 YELP1429H79 2.20 0.00 1.95 1291.0 2.30 624.0 8.0 8
80.00 YELP1401H80 0.61 -0.06 0.55 76.0 0.65 322.0 231.0 1,198
80.00 YELP1408H80 1.00 -0.05 0.85 234.0 1.05 1070.0 9.0 174
80.00 YELP1416H80 1.20 -0.15 1.20 21.0 1.30 956.0 108.0 3,081
80.00 YELP1422H80 1.65 0.10 1.50 58.0 1.75 943.0 2.0 43
80.00 YELP1429H80 2.00 0.00 1.75 1003.0 2.05 633.0 2.0 134
81.00 YELP1408H81 0.80 0.00 0.70 181.0 0.90 1151.0 1.0 571
81.00 YELP1422H81 1.35 -0.15 1.30 76.0 1.55 1193.0 14.0 16
81.00 YELP1429H81 1.70 -0.15 1.60 200.0 1.85 631.0 9.0 1,533
82.00 YELP1408H82 0.65 0.05 0.50 674.0 0.75 829.0 17.0 33
82.00 YELP1422H82 1.35 0.00 1.10 151.0 1.30 387.0 12.0 22
82.00 YELP1429H82 1.50 0.00 1.40 417.0 1.65 586.0 6.0 28
82.50 YELP1416H82.5 0.87 -0.07 0.75 684.0 0.95 1438.0 29.0 1,132
83.00 YELP1408H83 0.75 0.00 0.40 657.0 0.65 1039.0 5.0 6
83.00 YELP1422H83 1.30 0.30 0.85 1725.0 1.20 555.0 1.0 1
83.00 YELP1429H83 1.71 0.46 1.20 760.0 1.45 464.0 1.0 6
84.00 YELP1408H84 0.50 0.02 0.35 555.0 0.50 234.0 24.0 12
84.00 YELP1422H84 0.80 0.00 0.75 1695.0 1.05 498.0 0.0 0
84.00 YELP1429H84 1.30 0.20 0.95 1159.0 1.30 437.0 6.0 6
85.00 YELP1401H85 0.20 -0.01 0.10 140.0 0.20 19.0 19.0 960
85.00 YELP1408H85 0.40 0.00 0.30 171.0 0.45 648.0 422.0 433
85.00 YELP1416H85 0.65 0.00 0.50 309.0 0.65 1302.0 3.0 2,449
85.00 YELP1422H85 1.10 0.40 0.65 1148.0 0.90 463.0 2.0 18
85.00 YELP1429H85 1.35 0.40 0.85 1644.0 1.15 480.0 10.0 10
86.00 YELP1408H86 0.55 0.25 0.20 477.0 0.40 985.0 51.0 51
86.00 YELP1422H86 0.60 0.00 0.55 977.0 0.80 437.0 0.0 0
86.00 YELP1429H86 1.10 0.30 0.75 544.0 1.00 350.0 1.0 4
87.00 YELP1408H87 0.45 0.25 0.15 420.0 0.35 727.0 1.0 12
87.00 YELP1422H87 0.77 0.00 0.45 1446.0 0.65 244.0 5.0 6
87.00 YELP1429H87 0.70 0.00 0.65 1919.0 0.90 419.0 0.0 0
87.50 YELP1416H87.5 0.43 0.00 0.25 802.0 0.45 602.0 49.0 276
88.00 YELP1408H88 0.15 0.00 0.15 117.0 0.30 874.0 0.0 0
88.00 YELP1422H88 0.80 0.35 0.35 1295.0 0.60 465.0 2.0 10
88.00 YELP1429H88 0.60 0.00 0.55 1668.0 0.80 466.0 0.0 0
89.00 YELP1408H89 0.54 0.44 0.10 215.0 0.25 445.0 3.0 3
89.00 YELP1422H89 0.65 0.25 0.30 554.0 0.50 303.0 1.0 1
89.00 YELP1429H89 0.70 0.00 0.45 2202.0 0.70 461.0 5.0 15
90.00 YELP1401H90 0.05 -0.01 0.05 90.0 0.05 10.0 105.0 77
90.00 YELP1408H90 0.25 0.15 0.05 292.0 0.20 399.0 10.0 28
90.00 YELP1416H90 0.25 0.00 0.20 500.0 0.25 76.0 79.0 5,478
90.00 YELP1422H90 1.15 0.85 0.25 1218.0 0.45 473.0 10.0 10
90.00 YELP1429H90 0.79 0.29 0.40 1537.0 0.60 318.0 2.0 6
91.00 YELP1408H91 0.55 0.50 0.05 218.0 0.15 389.0 3.0 2
91.00 YELP1422H91 0.25 0.00 0.20 1211.0 0.40 440.0 0.0 0
92.00 YELP1408H92 2.75 2.70 0.05 34.0 0.15 224.0 1.0 1
92.00 YELP1422H92 0.55 0.35 0.15 1070.0 0.35 507.0 20.0 20
92.50 YELP1416H92.5 0.20 0.00 0.10 51.0 0.20 949.0 6.0 658
93.00 YELP1408H93 0.21 0.16 0.05 30.0 0.15 277.0 30.0 44
93.00 YELP1422H93 0.90 0.70 0.15 459.0 0.30 323.0 10.0 20
94.00 YELP1422H94 1.55 1.40 0.10 751.0 0.25 320.0 20.0 20
95.00 YELP1401H95 0.04 0.00 0.05 51.0 0.05 1.0 7.0 73
95.00 YELP1416H95 0.10 0.00 0.05 3.0 0.15 25.0 2.0 702
95.00 YELP1422H95 0.10 0.00 0.10 214.0 0.20 164.0 0.0 0
96.00 YELP1422H96 1.30 1.20 0.05 904.0 0.20 307.0 10.0 20
97.00 YELP1422H97 0.05 0.00 0.05 239.0 0.15 133.0 0.0 0
97.50 YELP1416H97.5 0.05 0.00 0.05 1.0 0.10 548.0 1.0 178
98.00 YELP1422H98 0.30 0.25 0.05 169.0 0.15 380.0 3.0 10
100.00 YELP1401H100 0.04 -0.06 0.05 120.0 0.10 238.0 5.0 58
100.00 YELP1416H100 0.10 0.05 0.05 1.0 0.15 3.0 15.0 2,520
105.00 YELP1401H105 0.05 -0.05 0.05 1.0 0.10 533.0 3.0 9
105.00 YELP1416H105 0.15 0.05 0.05 1.0 0.10 238.0 2.0 448
110.00 YELP1401H110 0.34 0.24 0.05 10.0 0.10 182.0 10.0 10
110.00 YELP1416H110 0.03 -0.02 0.05 10.0 0.05 1.0 1.0 396
115.00 YELP1416H115 0.04 -0.06 0.05 108.0 0.10 242.0 2.0 186
120.00 YELP1416H120 0.05 -0.05 0.05 5.0 0.10 260.0 5.0 259
125.00 YELP1416H125 0.09 -0.01 0.05 10.0 0.10 246.0 2.0 175
130.00 YELP1416H130 0.05 -0.05 0.05 13.0 0.10 238.0 1.0 35
135.00 YELP1416H135 0.05 -0.05 0.05 13.0 0.10 261.0 1.0 112
140.00 YELP1416H140 0.05 0.00 0.05 5.0 0.05 50.0 5.0 52
145.00 YELP1416H145 0.05 -0.05 0.05 7.0 0.10 237.0 17.0 78
150.00 YELP1416H150 0.10 0.00 0.05 5.0 0.10 241.0 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 0.10 488.0 50.0 4,412
35.00 YELP1416T35 0.08 -0.02 0.05 4.0 0.10 507.0 4.0 1,351
40.00 YELP1416T40 0.10 0.00 0.05 1.0 0.05 1.0 103.0 1,216
45.00 YELP1416T45 0.05 0.00 0.05 22.0 0.10 28.0 6.0 676
50.00 YELP1401T50 0.05 0.00 0.05 3.0 0.10 273.0 2.0 65
50.00 YELP1408T50 0.05 0.00 0.05 11.0 0.10 225.0 0.0 0
50.00 YELP1416T50 0.15 0.05 0.05 331.0 0.15 262.0 3.0 3,965
52.50 YELP1416T52.5 0.20 -0.06 0.20 161.0 0.25 110.0 23.0 757
55.00 YELP1401T55 0.10 -0.05 0.05 134.0 0.15 418.0 2.0 271
55.00 YELP1408T55 0.25 -0.06 0.20 419.0 0.35 179.0 8.0 36
55.00 YELP1416T55 0.42 -0.03 0.35 379.0 0.50 696.0 3.0 1,445
56.00 YELP1401T56 0.10 -0.10 0.05 405.0 0.20 373.0 14.0 66
57.00 YELP1401T57 0.19 -0.08 0.15 238.0 0.25 297.0 30.0 666
57.50 YELP1416T57.5 0.73 -0.02 0.65 304.0 0.75 37.0 48.0 619
58.00 YELP1401T58 0.29 -0.01 0.25 32.0 0.30 246.0 47.0 353
58.50 YELP1401T58.5 0.31 -0.24 0.20 576.0 0.35 115.0 5.0 27
59.00 YELP1401T59 0.39 -0.08 0.25 627.0 0.45 404.0 19.0 112
59.50 YELP1401T59.5 0.45 -0.15 0.35 6.0 0.45 27.0 6.0 18
60.00 YELP1401T60 0.45 -0.17 0.45 1.0 0.55 160.0 61.0 212
60.00 YELP1408T60 0.80 -0.22 0.80 1095.0 0.95 122.0 24.0 36
60.00 YELP1416T60 1.18 -0.06 1.10 539.0 1.25 265.0 77.0 4,300
60.50 YELP1401T60.5 0.64 0.09 0.55 108.0 0.65 301.0 13.0 57
61.00 YELP1401T61 0.60 -0.40 0.60 276.0 0.75 241.0 55.0 89
61.50 YELP1401T61.5 0.70 -0.15 0.70 318.0 0.85 270.0 2.0 121
62.00 YELP1401T62 0.88 -0.13 0.85 48.0 0.95 272.0 50.0 135
62.50 YELP1401T62.5 0.97 -0.08 0.95 68.0 1.05 254.0 71.0 354
62.50 YELP1408T62.5 1.55 0.00 1.45 25.0 1.55 316.0 18.0 284
62.50 YELP1416T62.5 1.79 -0.06 1.75 226.0 1.90 373.0 14.0 1,773
63.00 YELP1401T63 1.05 -0.28 1.00 432.0 1.20 174.0 22.0 249
63.00 YELP1429T63 2.60 0.00 2.35 1781.0 2.75 645.0 1.0 206
63.50 YELP1401T63.5 1.22 -0.18 1.20 10.0 1.30 11.0 26.0 156
63.50 YELP1429T63.5 2.75 0.00 2.60 1484.0 2.85 217.0 0.0 0
64.00 YELP1401T64 1.32 -0.08 1.25 817.0 1.50 320.0 38.0 177
64.00 YELP1416T64 2.40 0.10 2.25 23.0 2.35 436.0 4.0 108
64.00 YELP1429T64 2.95 0.00 2.75 1652.0 3.10 672.0 74.0 74
64.50 YELP1401T64.5 1.59 0.04 1.45 499.0 1.65 420.0 25.0 76
64.50 YELP1416T64.5 2.46 0.01 2.40 120.0 2.55 696.0 1.0 43
64.50 YELP1429T64.5 3.10 0.00 2.95 1567.0 3.30 814.0 0.0 0
65.00 YELP1401T65 1.75 -0.05 1.70 12.0 1.80 12.0 44.0 393
65.00 YELP1408T65 2.25 -0.36 2.20 93.0 2.35 304.0 8.0 47
65.00 YELP1416T65 2.48 -0.03 2.60 41.0 2.75 228.0 112.0 5,370
65.00 YELP1422T65 2.95 0.05 2.75 1552.0 3.10 247.0 6.0 17
65.00 YELP1429T65 3.20 -0.10 3.10 1659.0 3.50 997.0 1.0 24
65.50 YELP1401T65.5 1.85 -0.20 1.75 814.0 2.05 669.0 13.0 43
65.50 YELP1416T65.5 2.80 -0.05 2.80 34.0 2.95 708.0 1.0 6
65.50 YELP1429T65.5 3.50 0.00 3.30 1598.0 3.70 782.0 0.0 0
66.00 YELP1401T66 1.99 -0.28 1.90 960.0 2.15 178.0 61.0 122
66.00 YELP1408T66 2.60 -0.35 2.55 153.0 2.75 558.0 2.0 25
66.00 YELP1416T66 2.85 -0.15 2.95 273.0 3.20 1217.0 3.0 27
66.00 YELP1422T66 3.40 0.00 3.30 363.0 3.50 302.0 1.0 8
66.00 YELP1429T66 4.00 0.30 3.50 1566.0 3.90 951.0 5.0 8
66.50 YELP1401T66.5 2.50 0.15 2.10 1473.0 2.40 440.0 14.0 54
66.50 YELP1416T66.5 3.20 0.00 3.20 68.0 3.40 1003.0 22.0 26
66.50 YELP1429T66.5 3.90 0.00 3.70 1245.0 4.10 253.0 0.0 0
67.00 YELP1401T67 2.40 0.05 2.30 625.0 2.60 360.0 5.0 182
67.00 YELP1408T67 3.10 -0.30 2.90 610.0 3.20 708.0 11.0 7
67.00 YELP1416T67 3.60 0.10 3.30 826.0 3.60 963.0 6.0 28
67.00 YELP1422T67 4.10 0.20 3.70 604.0 4.00 784.0 6.0 4
67.00 YELP1429T67 5.75 1.55 3.90 1493.0 4.30 228.0 1.0 2
67.50 YELP1401T67.5 2.69 -0.11 2.60 364.0 2.85 488.0 15.0 92
67.50 YELP1416T67.5 3.51 -0.19 3.60 252.0 3.80 947.0 70.0 976
67.50 YELP1429T67.5 4.80 0.00 4.20 956.0 4.50 70.0 4.0 3
68.00 YELP1401T68 2.95 -0.15 2.85 329.0 3.10 568.0 382.0 1,684
68.00 YELP1408T68 3.60 0.00 3.30 1119.0 3.60 204.0 6.0 27
68.00 YELP1416T68 3.80 0.00 3.80 324.0 4.00 120.0 19.0 34
68.00 YELP1422T68 4.30 0.00 4.10 576.0 4.40 295.0 10.0 29
68.00 YELP1429T68 5.20 0.60 4.40 1066.0 4.80 670.0 2.0 3
68.50 YELP1401T68.5 3.35 0.30 3.00 824.0 3.30 375.0 1.0 187
68.50 YELP1416T68.5 5.10 0.90 4.00 686.0 4.30 653.0 1.0 82
68.50 YELP1429T68.5 5.90 1.00 4.60 1460.0 5.00 267.0 10.0 10
69.00 YELP1401T69 3.32 -0.28 3.20 1438.0 3.60 816.0 7.0 46
69.00 YELP1408T69 4.10 0.00 3.80 616.0 4.10 497.0 2.0 12
69.00 YELP1416T69 4.60 0.04 4.30 267.0 4.50 638.0 6.0 18
69.00 YELP1422T69 4.70 -0.35 4.70 126.0 4.90 308.0 2.0 15
69.00 YELP1429T69 5.10 0.00 4.90 1403.0 5.30 543.0 0.0 0
69.50 YELP1401T69.5 3.70 -0.61 3.60 282.0 3.80 452.0 67.0 78
69.50 YELP1408T69.5 4.20 -0.50 4.10 376.0 4.40 833.0 2.0 51
69.50 YELP1416T69.5 4.90 0.20 4.50 492.0 4.80 763.0 1.0 0
69.50 YELP1429T69.5 5.50 0.10 5.10 932.0 5.50 147.0 1.0 6
70.00 YELP1401T70 4.00 -0.10 3.90 46.0 4.10 272.0 177.0 273
70.00 YELP1408T70 4.40 0.00 4.30 1082.0 4.60 383.0 26.0 27
70.00 YELP1416T70 4.90 -0.20 4.80 553.0 5.00 258.0 15.0 1,452
70.00 YELP1422T70 5.80 0.00 5.20 236.0 5.50 1177.0 4.0 15
70.00 YELP1429T70 5.70 0.00 5.40 1512.0 5.80 314.0 0.0 0
70.50 YELP1401T70.5 3.90 -0.10 4.00 787.0 4.40 611.0 20.0 85
70.50 YELP1408T70.5 5.50 0.70 4.60 525.0 4.90 719.0 12.0 15
70.50 YELP1416T70.5 6.10 0.90 5.00 877.0 5.30 710.0 1.0 4
70.50 YELP1422T70.5 5.50 -0.10 5.40 823.0 5.70 292.0 8.0 8
70.50 YELP1429T70.5 6.70 0.80 5.60 1391.0 6.10 379.0 4.0 4
71.00 YELP1401T71 5.40 0.45 4.20 1012.0 4.70 655.0 1.0 15
71.00 YELP1408T71 5.20 -0.20 4.90 423.0 5.20 649.0 3.0 4
71.00 YELP1416T71 5.50 0.00 5.40 201.0 5.60 733.0 0.0 0
71.00 YELP1422T71 5.80 0.00 5.50 1484.0 6.00 827.0 0.0 0
71.00 YELP1429T71 6.10 -0.10 5.90 952.0 6.30 35.0 1.0 0
71.50 YELP1401T71.5 4.95 0.25 4.50 1233.0 5.00 776.0 1.0 47
71.50 YELP1408T71.5 5.10 0.00 5.10 432.0 5.40 16.0 0.0 0
71.50 YELP1416T71.5 6.00 0.10 5.60 692.0 5.90 1119.0 8.0 8
71.50 YELP1422T71.5 7.00 0.80 5.60 1456.0 6.30 842.0 10.0 10
71.50 YELP1429T71.5 7.30 0.80 6.20 1451.0 6.60 187.0 2.0 2
72.00 YELP1401T72 4.69 -0.41 4.80 1067.0 5.30 666.0 150.0 14
72.00 YELP1408T72 6.00 0.00 5.50 211.0 5.80 1040.0 6.0 16
72.00 YELP1416T72 7.00 0.90 5.90 589.0 6.20 865.0 9.0 8
72.00 YELP1422T72 7.40 0.90 6.10 1189.0 6.60 820.0 12.0 12
72.00 YELP1429T72 6.80 0.00 6.50 1080.0 6.90 228.0 0.0 0
72.50 YELP1401T72.5 6.00 0.00 5.20 1040.0 5.60 675.0 2.0 17
72.50 YELP1408T72.5 7.00 1.10 5.80 264.0 6.10 427.0 7.0 12
72.50 YELP1416T72.5 5.90 -0.70 6.30 28.0 6.50 732.0 4.0 240
72.50 YELP1422T72.5 7.50 0.00 6.60 245.0 6.90 1073.0 4.0 5
72.50 YELP1429T72.5 7.60 0.50 6.80 837.0 7.20 71.0 5.0 0
73.00 YELP1401T73 6.40 0.00 5.60 411.0 5.90 466.0 1.0 70
73.00 YELP1408T73 7.10 0.80 6.10 367.0 6.40 470.0 2.0 12
73.00 YELP1416T73 6.40 -0.30 6.60 105.0 6.90 1089.0 2.0 7
73.00 YELP1422T73 6.70 0.00 6.50 1461.0 7.20 849.0 0.0 0
73.00 YELP1429T73 7.90 0.50 7.00 1499.0 7.50 84.0 1.0 0
73.50 YELP1401T73.5 6.80 0.90 5.70 718.0 6.20 567.0 1.0 1
73.50 YELP1408T73.5 7.56 0.96 6.40 409.0 6.70 512.0 20.0 20
73.50 YELP1416T73.5 6.90 -0.10 6.90 150.0 7.10 629.0 9.0 14
73.50 YELP1422T73.5 7.20 0.00 6.80 1467.0 7.50 494.0 0.0 0
73.50 YELP1429T73.5 8.60 0.80 7.30 781.0 7.90 404.0 8.0 7
74.00 YELP1401T74 6.30 0.10 6.00 957.0 6.60 635.0 6.0 33
74.00 YELP1408T74 6.80 0.00 6.60 914.0 7.00 85.0 0.0 0
74.00 YELP1422T74 8.30 0.50 7.50 532.0 7.80 205.0 10.0 10
74.00 YELP1429T74 8.10 0.00 7.60 1317.0 8.20 350.0 0.0 0
74.50 YELP1401T74.5 7.00 0.40 6.40 568.0 7.00 466.0 5.0 5
74.50 YELP1408T74.5 7.70 0.00 7.10 243.0 7.40 441.0 10.0 43
74.50 YELP1422T74.5 7.90 0.00 7.70 1099.0 8.20 508.0 0.0 0
74.50 YELP1429T74.5 9.10 0.60 8.00 1356.0 8.50 216.0 8.0 7
75.00 YELP1401T75 6.80 -1.00 7.00 222.0 7.30 480.0 10.0 24
75.00 YELP1408T75 7.80 0.00 7.40 431.0 7.70 232.0 11.0 106
75.00 YELP1416T75 8.27 0.17 7.80 592.0 8.10 648.0 9.0 658
75.00 YELP1422T75 9.00 0.70 8.20 227.0 8.50 439.0 10.0 17
75.00 YELP1429T75 8.70 0.00 8.30 1278.0 8.80 10.0 0.0 0
76.00 YELP1401T76 8.00 0.10 7.70 227.0 8.00 377.0 2.0 25
76.00 YELP1408T76 8.80 0.00 8.10 346.0 8.50 1062.0 6.0 26
76.00 YELP1422T76 6.90 -2.20 8.30 1200.0 9.20 341.0 2.0 8
76.00 YELP1429T76 10.00 0.60 9.00 1276.0 9.50 109.0 3.0 0
77.00 YELP1401T77 8.80 0.40 7.90 1123.0 8.90 896.0 5.0 37
77.00 YELP1408T77 9.90 1.10 8.60 888.0 9.20 484.0 5.0 23
77.00 YELP1422T77 7.30 -2.10 9.00 1156.0 9.90 197.0 9.0 9
77.00 YELP1429T77 10.70 0.60 9.70 1237.0 10.30 337.0 7.0 0
77.50 YELP1416T77.5 9.88 0.13 9.50 734.0 9.90 1084.0 3.0 187
78.00 YELP1401T78 9.58 0.18 8.70 898.0 10.00 773.0 3.0 55
78.00 YELP1408T78 4.90 -4.60 9.10 818.0 10.00 365.0 20.0 30
78.00 YELP1422T78 7.80 -2.70 10.20 768.0 10.70 796.0 7.0 7
78.00 YELP1429T78 10.80 0.00 10.40 834.0 11.00 433.0 0.0 0
79.00 YELP1401T79 6.10 -3.40 9.50 1011.0 11.20 971.0 4.0 19
79.00 YELP1408T79 10.30 0.00 9.90 1008.0 11.40 985.0 0.0 0
79.00 YELP1422T79 11.70 0.80 10.50 646.0 11.50 613.0 10.0 10
79.00 YELP1429T79 11.60 0.00 11.20 1324.0 11.70 72.0 0.0 0
80.00 YELP1401T80 13.03 2.63 10.30 887.0 12.00 871.0 10.0 30
80.00 YELP1408T80 12.47 1.77 10.60 873.0 12.30 863.0 20.0 22
80.00 YELP1416T80 11.90 0.50 10.90 1279.0 12.60 951.0 6.0 416
80.00 YELP1422T80 8.00 -3.60 11.30 648.0 12.20 303.0 3.0 3
80.00 YELP1429T80 11.90 0.00 11.60 816.0 12.50 244.0 0.0 0
81.00 YELP1408T81 8.70 -2.60 11.50 746.0 13.30 744.0 1.0 1
81.00 YELP1422T81 12.40 0.20 12.10 749.0 13.70 1083.0 209.0 209
81.00 YELP1429T81 12.70 0.00 12.30 679.0 13.30 172.0 0.0 0
82.00 YELP1408T82 12.40 0.00 12.20 849.0 14.10 866.0 0.0 0
82.00 YELP1422T82 13.20 0.20 12.90 786.0 14.60 467.0 159.0 159
82.00 YELP1429T82 13.30 0.00 12.90 1277.0 14.80 1026.0 0.0 0
82.50 YELP1416T82.5 14.90 1.80 13.00 862.0 14.70 871.0 1.0 67
83.00 YELP1408T83 13.20 0.00 13.20 882.0 15.00 833.0 0.0 0
83.00 YELP1422T83 13.80 0.00 13.60 763.0 15.40 470.0 0.0 0
83.00 YELP1429T83 14.00 0.00 13.90 907.0 15.60 902.0 0.0 0
84.00 YELP1408T84 14.10 0.00 14.10 580.0 16.10 596.0 0.0 0
84.00 YELP1422T84 14.50 0.00 14.40 833.0 16.30 748.0 0.0 0
84.00 YELP1429T84 14.90 0.00 14.80 715.0 16.50 765.0 0.0 0
85.00 YELP1401T85 15.83 0.01 14.80 341.0 16.70 348.0 2.0 1
85.00 YELP1408T85 14.90 0.00 14.50 452.0 17.60 383.0 0.0 0
85.00 YELP1416T85 15.20 0.00 15.10 926.0 17.00 898.0 1.0 118
85.00 YELP1422T85 17.96 2.46 15.40 680.0 17.20 416.0 5.0 5
85.00 YELP1429T85 15.50 0.00 15.70 704.0 17.40 792.0 0.0 0
86.00 YELP1408T86 15.20 0.00 15.90 264.0 18.20 268.0 0.0 0
86.00 YELP1422T86 16.30 0.00 16.10 845.0 18.10 721.0 0.0 0
86.00 YELP1429T86 16.40 0.00 16.50 734.0 18.30 779.0 0.0 0
87.00 YELP1408T87 16.20 0.00 16.70 476.0 19.40 524.0 0.0 0
87.00 YELP1422T87 17.10 0.00 17.20 827.0 19.30 715.0 0.0 0
87.00 YELP1429T87 17.50 0.00 17.40 660.0 19.20 766.0 0.0 0
87.50 YELP1416T87.5 19.00 1.50 17.40 679.0 19.40 589.0 23.0 315
88.00 YELP1408T88 17.50 0.00 17.70 340.0 20.50 348.0 0.0 0
88.00 YELP1422T88 18.00 0.00 18.00 424.0 20.00 361.0 0.0 0
88.00 YELP1429T88 18.30 0.00 18.30 700.0 20.10 745.0 0.0 0
89.00 YELP1408T89 18.60 0.00 18.50 299.0 21.30 299.0 0.0 0
89.00 YELP1422T89 19.00 0.00 18.50 359.0 21.20 164.0 0.0 0
89.00 YELP1429T89 19.00 0.00 19.20 701.0 21.10 437.0 0.0 0
90.00 YELP1401T90 19.50 0.00 19.50 318.0 21.60 312.0 0.0 0
90.00 YELP1408T90 19.00 0.00 19.30 381.0 22.40 332.0 0.0 0
90.00 YELP1416T90 21.00 1.20 19.80 651.0 21.70 515.0 2.0 196
90.00 YELP1422T90 19.70 0.00 19.90 245.0 22.10 102.0 0.0 0
90.00 YELP1429T90 20.20 0.00 20.10 271.0 22.00 283.0 0.0 0
91.00 YELP1408T91 19.60 0.00 20.60 278.0 22.90 287.0 0.0 0
91.00 YELP1422T91 20.60 0.00 20.80 248.0 23.00 102.0 0.0 0
92.00 YELP1408T92 20.70 0.00 21.10 283.0 24.20 267.0 0.0 0
92.00 YELP1422T92 21.50 0.00 21.80 247.0 24.00 102.0 0.0 0
92.50 YELP1416T92.5 23.50 1.40 22.20 647.0 24.20 605.0 2.0 47
93.00 YELP1408T93 18.00 -4.50 22.50 416.0 24.70 373.0 6.0 0
93.00 YELP1422T93 22.30 0.00 22.70 227.0 25.10 244.0 0.0 0
94.00 YELP1422T94 22.80 0.00 23.60 108.0 25.80 49.0 0.0 0
95.00 YELP1401T95 24.40 0.00 24.50 357.0 26.60 372.0 0.0 0
95.00 YELP1416T95 34.30 9.70 24.50 538.0 26.60 523.0 3.0 66
95.00 YELP1422T95 24.40 0.00 24.60 37.0 26.90 49.0 0.0 0
96.00 YELP1422T96 25.50 0.00 25.20 271.0 28.00 227.0 0.0 0
97.00 YELP1422T97 25.50 0.00 26.40 221.0 29.10 244.0 0.0 0
97.50 YELP1416T97.5 21.60 -5.50 26.70 490.0 29.80 470.0 3.0 23
98.00 YELP1422T98 27.50 0.00 27.50 483.0 29.70 355.0 0.0 0
100.00 YELP1401T100 29.30 0.00 29.50 263.0 31.70 278.0 0.0 0
100.00 YELP1416T100 31.67 2.17 29.60 333.0 31.60 387.0 2.0 80
105.00 YELP1401T105 34.10 0.00 34.50 173.0 36.80 189.0 0.0 0
105.00 YELP1416T105 28.40 -6.00 34.40 424.0 36.60 410.0 3.0 16
110.00 YELP1401T110 39.40 0.00 39.10 173.0 42.20 189.0 0.0 0
110.00 YELP1416T110 35.55 -3.35 39.00 173.0 42.20 62.0 2.0 4
115.00 YELP1416T115 45.10 0.80 43.60 106.0 47.30 43.0 10.0 40
120.00 YELP1416T120 48.70 0.00 49.00 173.0 52.20 212.0 0.0 0
125.00 YELP1416T125 35.90 -17.90 53.90 13.0 57.20 212.0 5.0 15
130.00 YELP1416T130 36.20 -22.70 58.40 12.0 62.10 22.0 3.0 1
135.00 YELP1416T135 63.70 0.00 63.50 189.0 67.20 212.0 0.0 0
140.00 YELP1416T140 47.10 -21.20 68.70 168.0 72.40 124.0 1.0 1
145.00 YELP1416T145 73.80 0.00 73.80 142.0 77.40 124.0 0.0 0
150.00 YELP1416T150 78.30 0.00 78.30 170.0 82.30 212.0 0.0 0
Trading Center