$29.42 -0.32 (-1.08%) Yandex N.V. - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 29.42
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.08%)
Prev Close: 29.74
Open: 29.87
Bid: 29.42
Ask: 29.43
Options:

Call Options: YNDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 YNDX1426I22 7.60 0.00 7.20 345.0 8.20 1081.0 0.0 0
22.50 YNDX1426I22.5 7.20 0.00 6.70 47.0 7.80 81.0 0.0 0
23.00 YNDX1426I23 6.70 0.00 6.20 52.0 7.30 82.0 0.0 0
23.50 YNDX1426I23.5 6.20 0.00 5.70 247.0 6.70 528.0 0.0 0
24.00 YNDX1426I24 5.20 0.00 5.20 318.0 6.20 539.0 0.0 0
24.50 YNDX1426I24.5 5.10 0.00 4.60 446.0 5.70 561.0 0.0 0
25.00 YNDX1426I25 5.20 0.00 4.20 606.0 5.10 1169.0 4.0 6
25.50 YNDX1426I25.5 4.20 0.00 3.70 228.0 4.60 385.0 0.0 0
26.00 YNDX1426I26 3.70 0.00 3.10 286.0 4.20 330.0 0.0 0
26.50 YNDX1426I26.5 3.20 0.00 2.75 217.0 3.70 448.0 0.0 0
27.00 YNDX1426I27 2.70 0.00 2.25 495.0 3.20 604.0 0.0 0
27.50 YNDX1426I27.5 1.85 -0.45 1.85 1217.0 2.70 1781.0 46.0 46
28.00 YNDX1426I28 2.20 0.40 1.40 1411.0 1.85 1212.0 1.0 3
28.50 YNDX1426I28.5 1.60 0.20 1.20 352.0 1.40 489.0 1.0 6
29.00 YNDX1426I29 1.80 0.00 0.80 1608.0 1.05 425.0 19.0 25
29.50 YNDX1426I29.5 1.65 0.00 0.50 71.0 0.65 1.0 19.0 21
30.00 YNDX1426I30 0.70 0.00 0.30 2308.0 0.50 763.0 15.0 67
30.50 YNDX1426I30.5 0.20 -0.75 0.20 1.0 0.35 20.0 8.0 90
31.00 YNDX1426I31 0.15 -0.20 0.10 1841.0 0.20 236.0 2.0 111
31.50 YNDX1426I31.5 0.90 0.75 0.05 1313.0 0.20 651.0 11.0 37
32.00 YNDX1426I32 0.20 0.00 0.10 11.0 0.25 918.0 4.0 7
32.50 YNDX1426I32.5 0.05 -0.15 0.05 52.0 0.25 2005.0 86.0 114
33.00 YNDX1426I33 0.15 -0.10 0.05 30.0 0.25 1827.0 71.0 65
33.50 YNDX1426I33.5 0.10 -0.15 0.05 326.0 0.25 1080.0 1.0 1
34.00 YNDX1426I34 0.20 0.00 0.05 21.0 0.20 528.0 0.0 0
34.50 YNDX1426I34.5 0.25 0.00 0.05 10.0 0.25 389.0 0.0 0
35.00 YNDX1426I35 0.25 0.00 0.05 11.0 0.25 375.0 0.0 0
35.50 YNDX1426I35.5 0.25 0.00 0.05 10.0 0.25 374.0 0.0 0
36.00 YNDX1426I36 0.25 0.00 0.05 10.0 0.25 405.0 0.0 0
36.50 YNDX1426I36.5 0.25 0.00 0.05 75.0 0.25 362.0 0.0 0
37.00 YNDX1426I37 0.25 0.00 0.05 11.0 0.25 314.0 0.0 0
37.50 YNDX1426I37.5 0.25 0.00 0.05 11.0 0.25 295.0 0.0 0
38.00 YNDX1426I38 0.25 0.00 0.05 11.0 0.25 184.0 0.0 0
38.50 YNDX1426I38.5 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
39.00 YNDX1426I39 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
39.50 YNDX1426I39.5 0.25 0.00 0.00 0.0 0.25 182.0 0.0 0
40.00 YNDX1426I40 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0
40.50 YNDX1426I40.5 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0

Put Options: YNDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 YNDX1426U22 0.25 0.00 0.05 10.0 0.25 815.0 0.0 0
22.50 YNDX1426U22.5 0.25 0.00 0.05 10.0 0.25 296.0 0.0 0
23.00 YNDX1426U23 0.25 0.00 0.05 11.0 0.25 584.0 0.0 0
23.50 YNDX1426U23.5 0.25 0.00 0.05 32.0 0.25 662.0 0.0 0
24.00 YNDX1426U24 0.25 0.00 0.05 1.0 0.25 627.0 0.0 0
24.50 YNDX1426U24.5 0.25 0.00 0.05 11.0 0.25 953.0 0.0 0
25.00 YNDX1426U25 0.25 0.00 0.10 11.0 0.25 1183.0 0.0 0
25.50 YNDX1426U25.5 0.25 0.00 0.05 11.0 0.25 1156.0 0.0 0
26.00 YNDX1426U26 0.25 0.00 0.05 10.0 0.25 1413.0 0.0 0
26.50 YNDX1426U26.5 0.41 0.16 0.05 947.0 0.25 1799.0 10.0 10
27.00 YNDX1426U27 0.25 0.00 0.05 10.0 0.25 1548.0 0.0 0
27.50 YNDX1426U27.5 0.16 0.11 0.10 533.0 0.20 456.0 136.0 26
28.00 YNDX1426U28 0.20 0.10 0.15 1651.0 0.30 546.0 10.0 145
28.50 YNDX1426U28.5 1.25 1.05 0.25 1920.0 0.40 647.0 15.0 55
29.00 YNDX1426U29 0.50 0.20 0.40 1681.0 0.60 867.0 225.0 59
29.50 YNDX1426U29.5 0.65 0.20 0.60 1382.0 0.75 61.0 11.0 72
30.00 YNDX1426U30 0.90 0.16 0.85 1855.0 1.05 325.0 63.0 154
30.50 YNDX1426U30.5 1.20 0.20 1.20 878.0 1.50 497.0 20.0 36
31.00 YNDX1426U31 1.60 0.25 1.40 1788.0 2.00 1188.0 10.0 110
31.50 YNDX1426U31.5 1.60 0.15 1.55 1933.0 2.45 1077.0 10.0 24
32.00 YNDX1426U32 2.25 0.70 2.05 1414.0 2.90 479.0 20.0 70
32.50 YNDX1426U32.5 1.65 0.00 2.50 226.0 3.50 194.0 0.0 0
33.00 YNDX1426U33 2.45 0.00 3.00 382.0 3.90 284.0 0.0 0
33.50 YNDX1426U33.5 3.40 0.30 3.50 1351.0 4.40 700.0 10.0 10
34.00 YNDX1426U34 3.74 0.00 4.00 1324.0 4.90 690.0 7.0 17
34.50 YNDX1426U34.5 4.20 0.80 4.50 1351.0 5.40 689.0 10.0 10
35.00 YNDX1426U35 3.80 0.00 5.00 551.0 5.90 421.0 0.0 0
35.50 YNDX1426U35.5 4.50 0.00 5.40 469.0 6.50 424.0 0.0 0
36.00 YNDX1426U36 5.00 0.00 5.90 455.0 6.90 333.0 0.0 0
36.50 YNDX1426U36.5 5.50 0.00 6.40 555.0 7.40 452.0 0.0 0
37.00 YNDX1426U37 5.80 0.00 6.90 449.0 7.90 333.0 0.0 0
37.50 YNDX1426U37.5 6.30 0.00 7.40 409.0 8.40 277.0 0.0 0
38.00 YNDX1426U38 6.80 0.00 7.90 375.0 8.90 245.0 0.0 0
38.50 YNDX1426U38.5 7.30 0.00 8.40 210.0 9.40 213.0 0.0 0
39.00 YNDX1426U39 7.80 0.00 8.90 210.0 9.90 213.0 0.0 0
39.50 YNDX1426U39.5 8.30 0.00 9.40 70.0 10.40 70.0 0.0 0
40.00 YNDX1426U40 8.70 0.00 9.90 45.0 10.90 45.0 0.0 0
40.50 YNDX1426U40.5 9.20 0.00 9.20 1674.0 11.90 1374.0 0.0 0