$26.31 0.00 (0.00%) Yandex N.V. - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 26.31
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 26.31
Open: 26.31
Bid: 26.04
Ask: 26.30
Options:

Call Options: YNDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 YNDX1424J18 8.20 0.00 7.80 11.0 8.80 11.0 0.0 0
18.50 YNDX1424J18.5 7.70 0.00 7.30 11.0 8.30 11.0 0.0 0
19.00 YNDX1424J19 7.20 0.00 6.80 11.0 7.80 11.0 0.0 0
19.50 YNDX1424J19.5 6.70 0.00 6.30 11.0 7.30 11.0 0.0 0
20.00 YNDX1424J20 6.10 0.00 5.80 11.0 6.80 11.0 0.0 0
20.50 YNDX1424J20.5 5.60 0.00 5.30 11.0 6.30 11.0 0.0 0
21.00 YNDX1424J21 5.10 0.00 4.90 21.0 5.70 21.0 0.0 0
21.50 YNDX1424J21.5 4.70 0.00 4.40 11.0 5.20 11.0 0.0 0
22.00 YNDX1424J22 4.00 0.00 3.90 11.0 4.70 11.0 0.0 0
22.50 YNDX1424J22.5 3.80 0.00 3.50 11.0 4.30 11.0 0.0 0
22.50 YNDX1431J22.5 3.80 0.00 3.60 11.0 4.40 11.0 0.0 0
23.00 YNDX1424J23 3.00 0.00 3.00 11.0 3.80 11.0 0.0 0
23.00 YNDX1431J23 3.50 0.00 3.20 11.0 4.00 11.0 0.0 0
23.50 YNDX1424J23.5 2.90 0.00 2.90 211.0 3.80 1460.0 0.0 0
23.50 YNDX1431J23.5 2.95 0.00 2.70 11.0 3.50 11.0 0.0 0
24.00 YNDX1424J24 2.45 0.00 2.15 11.0 2.95 11.0 0.0 0
24.00 YNDX1431J24 2.70 0.00 2.30 11.0 3.10 11.0 0.0 0
24.50 YNDX1424J24.5 1.85 -0.20 1.90 11.0 2.40 11.0 25.0 25
24.50 YNDX1431J24.5 2.15 0.00 2.00 11.0 2.80 11.0 0.0 0
25.00 YNDX1424J25 1.85 0.00 1.55 11.0 2.05 11.0 8.0 38
25.00 YNDX1431J25 1.65 -0.30 1.75 11.0 2.20 10.0 4.0 4
25.50 YNDX1424J25.5 1.19 -0.31 1.20 11.0 1.70 11.0 56.0 120
25.50 YNDX1431J25.5 2.05 0.00 1.45 11.0 1.95 11.0 1.0 106
26.00 YNDX1424J26 1.30 0.00 0.90 11.0 1.40 11.0 118.0 433
26.00 YNDX1431J26 1.57 0.00 1.15 11.0 1.65 11.0 4.0 271
26.50 YNDX1424J26.5 1.03 0.00 0.65 11.0 1.15 11.0 21.0 342
26.50 YNDX1431J26.5 1.25 0.10 0.90 11.0 1.40 11.0 13.0 63
27.00 YNDX1424J27 0.83 0.00 0.45 11.0 0.95 11.0 20.0 100
27.00 YNDX1431J27 0.60 -0.30 0.70 11.0 1.20 11.0 1.0 81
27.50 YNDX1424J27.5 0.65 0.00 0.30 11.0 0.80 11.0 1.0 58
27.50 YNDX1431J27.5 0.80 0.00 0.50 11.0 1.00 11.0 22.0 27
28.00 YNDX1424J28 0.51 0.00 0.15 11.0 0.65 11.0 25.0 138
28.00 YNDX1431J28 0.40 -0.15 0.35 11.0 0.85 11.0 1.0 152
28.50 YNDX1424J28.5 0.27 0.02 0.05 31.0 0.55 31.0 7.0 80
28.50 YNDX1431J28.5 0.95 0.50 0.25 11.0 0.75 11.0 20.0 90
29.00 YNDX1424J29 0.25 0.10 0.15 857.0 0.50 31.0 3.0 112
29.00 YNDX1431J29 0.70 0.40 0.15 11.0 0.65 11.0 1.0 1
29.50 YNDX1424J29.5 0.55 0.45 0.10 583.0 0.50 31.0 1.0 70
29.50 YNDX1431J29.5 0.38 0.13 0.10 11.0 0.60 11.0 4.0 81
30.00 YNDX1424J30 0.20 0.10 0.10 152.0 0.50 31.0 3.0 65
30.00 YNDX1431J30 0.40 0.25 0.15 605.0 0.50 11.0 1.0 7
30.50 YNDX1424J30.5 0.15 -0.10 0.05 147.0 0.50 31.0 12.0 59
30.50 YNDX1431J30.5 0.05 0.00 0.05 1433.0 0.50 11.0 0.0 0
31.00 YNDX1424J31 0.50 0.25 0.05 10.0 0.50 31.0 20.0 60
31.00 YNDX1431J31 1.10 1.05 0.05 10.0 0.50 11.0 1.0 2
31.50 YNDX1424J31.5 0.73 0.48 0.05 21.0 0.50 31.0 1.0 41
31.50 YNDX1431J31.5 0.75 0.70 0.05 10.0 0.50 11.0 9.0 35
32.00 YNDX1424J32 0.67 0.42 0.05 1.0 0.50 31.0 2.0 167
32.00 YNDX1431J32 0.80 0.40 0.05 10.0 0.50 11.0 40.0 40
32.50 YNDX1424J32.5 0.15 -0.10 0.05 10.0 0.50 31.0 1.0 82
32.50 YNDX1431J32.5 0.25 0.00 0.05 22.0 0.50 31.0 0.0 0
33.00 YNDX1424J33 0.44 0.19 0.05 10.0 0.50 31.0 10.0 46
33.00 YNDX1431J33 0.25 0.00 0.05 309.0 0.50 31.0 0.0 0
33.50 YNDX1424J33.5 1.10 0.85 0.05 1.0 0.50 41.0 10.0 10
33.50 YNDX1431J33.5 0.55 0.30 0.05 10.0 0.50 31.0 4.0 14
34.00 YNDX1424J34 0.50 0.25 0.05 10.0 0.50 41.0 10.0 21
34.00 YNDX1431J34 0.25 0.00 0.05 10.0 0.50 31.0 0.0 0
34.50 YNDX1424J34.5 0.55 0.30 0.05 55.0 0.50 41.0 15.0 31
34.50 YNDX1431J34.5 0.25 0.00 0.05 10.0 0.50 31.0 0.0 0
35.00 YNDX1424J35 0.75 0.55 0.05 10.0 0.50 41.0 4.0 4
35.00 YNDX1431J35 0.25 0.00 0.05 10.0 0.50 31.0 0.0 0
35.50 YNDX1424J35.5 0.60 0.40 0.05 10.0 0.50 41.0 12.0 12
35.50 YNDX1431J35.5 0.46 0.21 0.05 20.0 0.50 41.0 3.0 3
36.00 YNDX1424J36 0.58 0.33 0.05 10.0 0.25 41.0 10.0 10
36.00 YNDX1431J36 0.25 0.00 0.05 116.0 0.50 41.0 0.0 0
36.50 YNDX1424J36.5 0.35 0.25 0.05 10.0 0.15 30.0 5.0 5
36.50 YNDX1431J36.5 0.25 0.00 0.05 10.0 0.50 41.0 0.0 0
37.00 YNDX1424J37 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
37.00 YNDX1431J37 0.25 0.00 0.05 10.0 0.50 41.0 0.0 0
37.50 YNDX1424J37.5 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
37.50 YNDX1431J37.5 0.30 0.00 0.05 10.0 0.50 41.0 0.0 0
38.00 YNDX1424J38 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
38.00 YNDX1431J38 0.20 0.00 0.05 10.0 0.50 41.0 0.0 0
38.50 YNDX1424J38.5 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
38.50 YNDX1431J38.5 0.25 0.00 0.05 10.0 0.50 41.0 0.0 0
39.00 YNDX1424J39 0.20 0.00 0.05 30.0 0.20 41.0 0.0 0
39.00 YNDX1431J39 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
39.50 YNDX1424J39.5 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
39.50 YNDX1431J39.5 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
40.00 YNDX1424J40 0.30 0.00 0.05 10.0 0.30 21.0 0.0 0
40.00 YNDX1431J40 0.20 0.00 0.05 10.0 0.20 41.0 0.0 0
40.50 YNDX1424J40.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
40.50 YNDX1431J40.5 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0

Put Options: YNDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 YNDX1424V18 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
18.50 YNDX1424V18.5 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
19.00 YNDX1424V19 0.25 0.00 0.00 0.0 0.50 41.0 0.0 0
19.50 YNDX1424V19.5 0.25 0.00 0.00 0.0 0.50 41.0 0.0 0
20.00 YNDX1424V20 0.25 0.00 0.05 353.0 0.50 31.0 0.0 0
20.50 YNDX1424V20.5 0.25 0.00 0.05 146.0 0.50 31.0 0.0 0
21.00 YNDX1424V21 0.25 0.00 0.05 278.0 0.50 31.0 0.0 0
21.50 YNDX1424V21.5 0.25 0.00 0.10 261.0 0.50 31.0 0.0 0
22.00 YNDX1424V22 0.25 -0.10 0.15 1040.0 0.50 31.0 5.0 5
22.50 YNDX1424V22.5 0.05 0.00 0.05 370.0 0.50 31.0 0.0 0
22.50 YNDX1431V22.5 0.10 0.00 0.05 11.0 0.55 11.0 0.0 0
23.00 YNDX1424V23 0.05 0.00 0.05 1410.0 0.50 31.0 0.0 0
23.00 YNDX1431V23 0.15 0.00 0.10 11.0 0.60 11.0 0.0 0
23.50 YNDX1424V23.5 0.20 0.00 0.10 866.0 0.30 400.0 10.0 15
23.50 YNDX1431V23.5 0.25 0.00 0.15 11.0 0.65 11.0 0.0 0
24.00 YNDX1424V24 0.75 0.55 0.10 31.0 0.60 31.0 10.0 122
24.00 YNDX1431V24 1.10 0.75 0.25 11.0 0.75 11.0 1.0 2
24.50 YNDX1424V24.5 0.40 0.00 0.20 31.0 0.70 31.0 11.0 33
24.50 YNDX1431V24.5 0.65 0.20 0.40 11.0 0.90 11.0 50.0 50
25.00 YNDX1424V25 0.55 0.00 0.35 11.0 0.85 11.0 40.0 127
25.00 YNDX1431V25 0.55 -0.05 0.55 11.0 1.05 11.0 13.0 13
25.50 YNDX1424V25.5 1.55 1.00 0.50 11.0 1.00 11.0 13.0 411
25.50 YNDX1431V25.5 0.93 0.18 0.75 11.0 1.25 11.0 24.0 24
26.00 YNDX1424V26 0.80 0.00 0.75 11.0 1.25 11.0 2.0 336
26.00 YNDX1431V26 1.06 0.00 1.00 11.0 1.50 11.0 10.0 71
26.50 YNDX1424V26.5 1.00 0.00 1.00 11.0 1.50 11.0 250.0 250
26.50 YNDX1431V26.5 1.15 0.00 1.20 11.0 1.70 11.0 0.0 0
27.00 YNDX1424V27 1.80 0.60 1.30 11.0 1.80 11.0 55.0 306
27.00 YNDX1431V27 2.05 0.60 1.50 11.0 2.00 11.0 54.0 257
27.50 YNDX1424V27.5 1.68 0.00 1.60 11.0 2.10 11.0 1.0 8
27.50 YNDX1431V27.5 3.16 1.41 1.85 11.0 2.35 11.0 1.0 89
28.00 YNDX1424V28 2.85 0.95 2.00 11.0 2.80 11.0 7.0 16
28.00 YNDX1431V28 3.77 1.72 2.05 11.0 2.85 11.0 165.0 183
28.50 YNDX1424V28.5 3.20 1.20 2.20 11.0 3.00 11.0 24.0 24
28.50 YNDX1431V28.5 3.10 0.75 2.40 11.0 3.20 11.0 20.0 100
29.00 YNDX1424V29 3.60 1.30 2.70 11.0 3.50 11.0 15.0 32
29.00 YNDX1431V29 3.20 0.65 2.80 11.0 3.60 11.0 70.0 109
29.50 YNDX1424V29.5 3.62 0.87 3.10 11.0 3.90 11.0 12.0 12
29.50 YNDX1431V29.5 5.20 2.35 3.20 11.0 4.00 11.0 2.0 140
30.00 YNDX1424V30 1.43 -1.67 3.60 11.0 4.40 11.0 1.0 1
30.00 YNDX1431V30 5.20 2.00 3.70 11.0 4.50 11.0 2.0 14
30.50 YNDX1424V30.5 5.80 2.40 4.00 11.0 4.80 11.0 2.0 4
30.50 YNDX1431V30.5 5.80 2.10 4.10 11.0 4.90 11.0 2.0 2
31.00 YNDX1424V31 6.00 1.80 4.50 11.0 5.30 11.0 1.0 1
31.00 YNDX1431V31 6.30 2.20 4.60 11.0 5.40 11.0 3.0 5
31.50 YNDX1424V31.5 4.40 0.00 5.00 11.0 5.70 10.0 0.0 0
31.50 YNDX1431V31.5 4.80 0.00 5.10 11.0 6.10 11.0 0.0 0
32.00 YNDX1424V32 6.33 1.43 5.40 11.0 6.40 11.0 9.0 35
32.00 YNDX1431V32 3.10 -2.20 5.40 11.0 6.40 11.0 11.0 11
32.50 YNDX1424V32.5 5.40 0.00 5.90 11.0 6.90 11.0 0.0 0
32.50 YNDX1431V32.5 3.50 -2.20 5.90 11.0 6.90 11.0 12.0 12
33.00 YNDX1424V33 5.90 0.00 6.40 11.0 7.40 11.0 0.0 0
33.00 YNDX1431V33 5.90 0.00 6.40 11.0 7.40 11.0 0.0 0
33.50 YNDX1424V33.5 6.30 0.00 6.90 11.0 7.90 11.0 0.0 0
33.50 YNDX1431V33.5 6.40 0.00 6.90 11.0 7.90 11.0 0.0 0
34.00 YNDX1424V34 6.90 0.00 7.30 11.0 8.30 11.0 0.0 0
34.00 YNDX1431V34 4.63 -2.57 7.40 11.0 8.40 11.0 5.0 5
34.50 YNDX1424V34.5 7.70 0.00 7.80 11.0 8.80 11.0 0.0 0
34.50 YNDX1431V34.5 7.40 0.00 7.90 11.0 8.90 11.0 0.0 0
35.00 YNDX1424V35 7.80 0.00 8.30 11.0 9.30 11.0 0.0 0
35.00 YNDX1431V35 7.90 0.00 8.40 11.0 9.40 11.0 0.0 0
35.50 YNDX1424V35.5 8.70 0.00 8.80 11.0 9.80 11.0 0.0 0
35.50 YNDX1431V35.5 8.40 0.00 8.90 11.0 9.90 11.0 0.0 0
36.00 YNDX1424V36 9.20 0.00 9.30 11.0 10.30 11.0 0.0 0
36.00 YNDX1431V36 8.80 0.00 9.40 11.0 10.40 11.0 0.0 0
36.50 YNDX1424V36.5 9.40 0.00 9.80 11.0 10.80 11.0 0.0 0
36.50 YNDX1431V36.5 9.50 0.00 9.90 11.0 10.90 11.0 0.0 0
37.00 YNDX1424V37 9.90 0.00 10.10 11.0 11.70 11.0 0.0 0
37.00 YNDX1431V37 9.70 0.00 10.10 11.0 11.70 11.0 0.0 0
37.50 YNDX1424V37.5 10.70 0.00 10.50 11.0 12.10 11.0 0.0 0
37.50 YNDX1431V37.5 10.30 0.00 10.60 11.0 12.20 11.0 0.0 0
38.00 YNDX1424V38 11.00 0.00 11.00 11.0 12.60 11.0 0.0 0
38.00 YNDX1431V38 10.80 0.00 11.10 11.0 12.70 11.0 0.0 0
38.50 YNDX1424V38.5 11.30 0.00 11.50 11.0 13.10 11.0 0.0 0
38.50 YNDX1431V38.5 11.40 0.00 11.60 11.0 13.20 11.0 0.0 0
39.00 YNDX1424V39 12.00 0.00 12.00 11.0 13.60 11.0 0.0 0
39.00 YNDX1431V39 11.70 0.00 12.10 11.0 13.70 11.0 0.0 0
39.50 YNDX1424V39.5 12.50 0.00 12.50 11.0 14.10 11.0 0.0 0
39.50 YNDX1431V39.5 12.20 0.00 12.60 11.0 14.20 11.0 0.0 0
40.00 YNDX1424V40 11.90 0.00 13.00 11.0 14.60 11.0 0.0 0
40.00 YNDX1431V40 12.90 0.00 13.00 11.0 14.60 11.0 0.0 0
40.50 YNDX1424V40.5 12.60 0.00 13.50 11.0 15.10 11.0 0.0 0
40.50 YNDX1431V40.5 13.40 0.00 13.50 11.0 15.10 11.0 0.0 0