$59.42 +2.25 (3.94%) Yelp Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 59.42
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +2.25 (3.94%)
Prev Close: 57.17
Open: 57.77
Bid: 59.05
Ask: 59.41
Options:

Call Options: YELP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1431J50 10.20 0.00 7.10 493.0 9.70 145.0 2.0 2
52.50 YELP1431J52.5 0.00 0.00 4.80 482.0 7.30 144.0 0.0 0
55.00 YELP1431J55 3.32 -1.68 3.80 585.0 5.00 339.0 10.0 12
56.00 YELP1431J56 2.60 0.00 3.20 939.0 4.20 540.0 5.0 5
57.00 YELP1431J57 2.65 0.70 3.00 588.0 3.40 513.0 19.0 49
58.00 YELP1431J58 2.50 1.02 2.25 720.0 2.70 327.0 167.0 124
58.50 YELP1431J58.5 2.22 0.57 2.05 343.0 2.45 548.0 8.0 10
59.00 YELP1431J59 1.75 0.45 1.75 873.0 2.10 344.0 89.0 40
59.50 YELP1431J59.5 1.80 0.30 1.60 57.0 1.85 537.0 140.0 39
60.00 YELP1431J60 1.40 0.48 1.40 132.0 1.65 118.0 1781.0 1,780
60.50 YELP1431J60.5 1.10 0.26 1.15 246.0 1.45 319.0 43.0 1
61.00 YELP1431J61 1.00 0.15 0.95 555.0 1.20 222.0 159.0 177
61.50 YELP1431J61.5 0.85 -0.05 0.70 1016.0 1.05 374.0 30.0 7
62.00 YELP1431J62 0.90 0.35 0.65 618.0 0.90 381.0 478.0 220
62.50 YELP1431J62.5 0.65 -0.10 0.55 577.0 0.75 374.0 135.0 154
63.00 YELP1431J63 0.52 0.12 0.45 630.0 0.65 466.0 78.0 53
63.50 YELP1431J63.5 1.00 0.70 0.30 974.0 0.55 538.0 2.0 2
64.00 YELP1431J64 0.45 0.00 0.30 378.0 0.45 147.0 342.0 78
64.50 YELP1431J64.5 0.29 0.04 0.20 797.0 0.40 529.0 20.0 15
65.00 YELP1431J65 0.24 -0.01 0.20 292.0 0.35 259.0 54.0 137
65.50 YELP1431J65.5 0.25 -0.20 0.10 33.0 0.30 25.0 25.0 39
66.00 YELP1431J66 0.20 -0.01 0.20 7.0 0.25 25.0 28.0 57
66.50 YELP1431J66.5 0.20 0.00 0.10 300.0 0.25 426.0 37.0 34
67.00 YELP1431J67 0.18 0.00 0.05 6.0 0.25 304.0 34.0 33
67.50 YELP1431J67.5 0.15 -0.02 0.05 221.0 0.20 198.0 1051.0 54
68.00 YELP1431J68 0.10 0.00 0.05 20.0 0.20 297.0 33.0 46
68.50 YELP1431J68.5 0.08 -0.07 0.05 9.0 0.15 206.0 15.0 595
69.00 YELP1431J69 0.08 0.00 0.05 10.0 0.15 287.0 67.0 84
69.50 YELP1431J69.5 0.10 0.00 0.05 53.0 0.15 240.0 15.0 29
70.00 YELP1431J70 0.05 -0.05 0.05 20.0 0.15 254.0 46.0 368
70.50 YELP1431J70.5 0.05 -0.05 0.05 5.0 0.10 164.0 6.0 250
71.00 YELP1431J71 0.10 0.00 3.50 62.0 0.10 226.0 4.0 94
71.50 YELP1431J71.5 0.07 0.00 3.10 327.0 0.10 262.0 2.0 86
72.00 YELP1431J72 3.59 3.54 0.05 5.0 0.10 263.0 57.0 735
72.50 YELP1431J72.5 2.96 2.91 0.05 5.0 0.10 264.0 19.0 65
73.00 YELP1431J73 0.05 0.00 2.75 89.0 0.10 242.0 5.0 113
73.50 YELP1431J73.5 2.55 2.40 2.55 21.0 0.10 290.0 3.0 41
74.00 YELP1431J74 0.06 0.00 0.05 2.0 0.10 290.0 8.0 76
74.50 YELP1431J74.5 0.05 0.00 2.00 554.0 0.10 209.0 23.0 37
75.00 YELP1431J75 0.05 0.00 0.05 1.0 0.10 190.0 3.0 529
76.00 YELP1431J76 0.09 0.00 0.05 2.0 0.10 146.0 5.0 25
77.00 YELP1431J77 0.06 -0.02 1.70 1.0 0.10 146.0 5.0 59
78.00 YELP1431J78 0.05 0.00 0.05 2.0 0.10 146.0 5.0 110
79.00 YELP1431J79 0.05 0.01 0.05 2.0 0.10 109.0 7.0 51
80.00 YELP1431J80 0.05 0.00 0.90 6.0 0.10 140.0 4.0 1,302
81.00 YELP1431J81 0.06 0.04 0.60 206.0 0.10 151.0 1.0 203
82.00 YELP1431J82 0.04 0.01 0.50 161.0 0.10 140.0 2.0 320
83.00 YELP1431J83 0.05 0.00 0.40 119.0 0.10 34.0 5.0 160
84.00 YELP1431J84 0.45 0.40 0.40 31.0 0.10 34.0 326.0 361
85.00 YELP1431J85 0.02 -0.03 0.25 148.0 0.05 20.0 7.0 179
86.00 YELP1431J86 0.38 0.33 0.25 83.0 0.05 26.0 312.0 312
87.00 YELP1431J87 0.30 0.25 0.20 34.0 0.10 126.0 12.0 15
88.00 YELP1431J88 0.05 0.00 0.10 27.0 0.10 114.0 0.0 0
89.00 YELP1431J89 0.20 0.15 0.10 43.0 0.05 25.0 5.0 5
90.00 YELP1431J90 0.20 0.15 0.05 88.0 0.05 26.0 34.0 57
91.00 YELP1431J91 0.40 0.20 0.05 49.0 0.10 125.0 1.0 2
92.00 YELP1431J92 0.20 0.00 0.05 11.0 0.10 125.0 0.0 0
93.00 YELP1431J93 2.20 2.00 0.05 11.0 0.10 125.0 10.0 20
94.00 YELP1431J94 0.11 -0.04 0.05 32.0 0.10 125.0 2.0 12
95.00 YELP1431J95 0.20 0.00 0.05 58.0 0.10 114.0 0.0 0
96.00 YELP1431J96 0.20 0.00 0.05 10.0 0.10 125.0 0.0 0
97.00 YELP1431J97 0.05 -0.10 0.05 40.0 0.10 34.0 40.0 40

Put Options: YELP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YELP1431V50 0.06 -0.14 0.05 10.0 0.10 323.0 55.0 255
52.50 YELP1431V52.5 0.15 0.00 0.05 547.0 0.25 814.0 139.0 0
55.00 YELP1431V55 0.36 -0.84 0.30 67.0 0.45 118.0 193.0 398
56.00 YELP1431V56 0.50 -1.13 0.50 237.0 0.55 15.0 258.0 339
57.00 YELP1431V57 0.78 -0.62 0.70 298.0 0.95 570.0 131.0 241
58.00 YELP1431V58 1.16 -1.14 1.00 481.0 1.25 359.0 133.0 273
58.50 YELP1431V58.5 1.60 -1.00 1.20 350.0 1.55 582.0 24.0 79
59.00 YELP1431V59 1.55 -0.55 1.45 91.0 1.70 410.0 361.0 72
59.50 YELP1431V59.5 1.90 -1.90 1.65 400.0 1.95 408.0 1.0 58
60.00 YELP1431V60 2.05 -2.25 1.95 220.0 2.20 444.0 82.0 768
60.50 YELP1431V60.5 2.70 0.00 2.20 433.0 2.60 707.0 7.0 25
61.00 YELP1431V61 2.65 -1.25 2.60 1.0 2.85 3.0 45.0 104
61.50 YELP1431V61.5 3.10 -1.14 2.80 499.0 3.30 678.0 6.0 21
62.00 YELP1431V62 3.48 -0.12 3.10 572.0 3.80 751.0 51.0 145
62.50 YELP1431V62.5 4.20 0.05 3.50 362.0 4.40 642.0 21.0 37
63.00 YELP1431V63 4.00 -2.20 3.90 350.0 4.80 561.0 2.0 187
63.50 YELP1431V63.5 5.95 2.73 4.30 322.0 6.30 982.0 6.0 69
64.00 YELP1431V64 4.90 -0.32 4.70 309.0 5.20 285.0 33.0 81
64.50 YELP1431V64.5 5.36 -0.18 5.10 360.0 5.60 254.0 20.0 39
65.00 YELP1431V65 5.78 -2.32 5.60 311.0 6.10 318.0 38.0 182
65.50 YELP1431V65.5 6.84 0.07 6.10 301.0 7.00 505.0 3.0 102
66.00 YELP1431V66 7.91 -0.29 6.50 169.0 7.80 266.0 1.0 63
66.50 YELP1431V66.5 8.29 1.49 7.00 146.0 8.80 602.0 5.0 37
67.00 YELP1431V67 7.87 0.00 7.50 122.0 10.00 693.0 466.0 189
67.50 YELP1431V67.5 8.20 0.00 7.90 141.0 10.60 632.0 10.0 68
68.00 YELP1431V68 10.20 -0.49 8.40 132.0 10.20 497.0 2.0 73
68.50 YELP1431V68.5 8.00 0.00 8.80 156.0 10.20 524.0 1.0 23
69.00 YELP1431V69 10.00 0.00 9.40 138.0 10.90 60.0 49.0 71
69.50 YELP1431V69.5 10.53 0.00 9.90 149.0 12.50 631.0 15.0 17
70.00 YELP1431V70 12.04 1.04 10.40 139.0 11.40 423.0 1.0 146
70.50 YELP1431V70.5 12.24 1.34 10.90 312.0 12.10 568.0 51.0 31
71.00 YELP1431V71 11.92 -0.68 11.40 294.0 12.50 641.0 20.0 60
71.50 YELP1431V71.5 12.51 0.00 11.90 122.0 14.50 516.0 1.0 20
72.00 YELP1431V72 12.80 0.00 12.40 135.0 15.00 611.0 1.0 45
72.50 YELP1431V72.5 5.10 -8.10 12.90 131.0 15.10 578.0 11.0 22
73.00 YELP1431V73 5.40 -8.70 13.40 96.0 16.00 654.0 13.0 31
73.50 YELP1431V73.5 8.10 -6.50 13.90 140.0 16.40 526.0 4.0 14
74.00 YELP1431V74 13.55 0.00 14.20 122.0 17.00 547.0 2.0 28
74.50 YELP1431V74.5 6.23 -8.97 14.70 111.0 17.40 516.0 2.0 16
75.00 YELP1431V75 14.55 0.00 15.30 72.0 18.00 543.0 3.0 62
76.00 YELP1431V76 17.20 0.00 16.10 144.0 18.90 521.0 2.0 9
77.00 YELP1431V77 17.01 0.00 17.10 143.0 19.90 521.0 3.0 16
78.00 YELP1431V78 19.20 0.00 18.10 46.0 21.00 72.0 0.0 0
79.00 YELP1431V79 10.55 -9.65 19.10 46.0 22.00 72.0 1.0 1
80.00 YELP1431V80 20.90 0.00 20.10 31.0 22.90 112.0 1.0 1
81.00 YELP1431V81 22.20 0.00 21.10 31.0 23.90 112.0 0.0 0
82.00 YELP1431V82 23.60 0.00 22.00 60.0 25.00 113.0 0.0 0
83.00 YELP1431V83 24.40 0.00 23.00 60.0 25.90 112.0 0.0 0
84.00 YELP1431V84 25.10 0.00 23.50 112.0 27.00 137.0 0.0 0
85.00 YELP1431V85 10.89 -15.21 25.10 44.0 27.90 346.0 5.0 5
86.00 YELP1431V86 27.40 0.00 25.90 20.0 29.00 131.0 0.0 0
87.00 YELP1431V87 28.00 0.00 26.50 112.0 30.00 142.0 0.0 0
88.00 YELP1431V88 28.50 0.00 27.50 112.0 31.00 171.0 0.0 0
89.00 YELP1431V89 29.50 0.00 28.50 112.0 32.00 159.0 0.0 0
90.00 YELP1431V90 30.50 0.00 29.50 31.0 33.00 128.0 0.0 0
91.00 YELP1431V91 31.50 0.00 31.00 63.0 33.90 112.0 0.0 0
92.00 YELP1431V92 32.50 0.00 31.50 112.0 35.00 133.0 0.0 0
93.00 YELP1431V93 33.50 0.00 32.50 112.0 36.00 162.0 0.0 0
94.00 YELP1431V94 34.50 0.00 33.90 20.0 37.00 131.0 0.0 0
95.00 YELP1431V95 35.50 0.00 34.90 20.0 38.00 131.0 0.0 0
96.00 YELP1431V96 37.30 0.00 35.70 112.0 39.00 162.0 0.0 0
97.00 YELP1431V97 31.60 -6.80 36.20 31.0 40.00 131.0 3.0 3