$28.62 +0.60 (2.14%) Yandex N.V. - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 28.62
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.60 (2.14%)
Prev Close: 28.02
Open: 28.35
Bid: 28.61
Ask: 28.62
Options:

Call Options: YNDX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 YNDX1431J19.5 7.10 0.00 8.50 530.0 9.30 178.0 0.0 0
20.00 YNDX1431J20 7.60 0.00 8.00 69.0 8.80 67.0 0.0 0
20.50 YNDX1431J20.5 6.60 0.00 7.50 69.0 8.30 47.0 0.0 0
21.00 YNDX1431J21 6.70 0.00 7.00 91.0 7.80 73.0 0.0 0
21.50 YNDX1431J21.5 6.20 0.00 6.50 94.0 7.30 47.0 0.0 0
22.00 YNDX1431J22 5.70 0.00 6.00 102.0 6.80 72.0 0.0 0
22.50 YNDX1431J22.5 5.20 0.00 5.50 102.0 6.30 72.0 0.0 0
23.00 YNDX1431J23 4.70 0.00 5.00 102.0 5.80 72.0 0.0 0
23.50 YNDX1431J23.5 3.10 0.00 4.50 113.0 5.30 70.0 0.0 0
24.00 YNDX1431J24 3.70 0.00 4.00 102.0 4.80 72.0 0.0 0
24.50 YNDX1431J24.5 2.15 0.00 3.20 382.0 4.30 33.0 0.0 0
25.00 YNDX1431J25 1.65 -1.05 2.85 567.0 3.80 162.0 4.0 4
25.50 YNDX1431J25.5 1.50 -0.70 2.15 1020.0 3.30 310.0 30.0 81
26.00 YNDX1431J26 2.13 0.98 1.95 1368.0 2.80 673.0 4.0 271
26.50 YNDX1431J26.5 1.80 0.40 1.35 1367.0 2.30 718.0 3.0 104
27.00 YNDX1431J27 1.40 0.45 0.90 1395.0 1.80 797.0 30.0 112
27.50 YNDX1431J27.5 1.14 0.64 0.90 713.0 1.30 804.0 81.0 116
28.00 YNDX1431J28 0.65 0.20 0.50 133.0 0.80 933.0 314.0 667
28.50 YNDX1431J28.5 0.20 0.00 0.05 10.0 0.30 1040.0 50.0 179
29.00 YNDX1431J29 0.05 0.00 0.05 20.0 0.05 283.0 3.0 308
29.50 YNDX1431J29.5 0.10 -0.15 0.05 405.0 0.20 834.0 5.0 94
30.00 YNDX1431J30 0.05 -0.15 0.05 168.0 0.20 825.0 10.0 25
30.50 YNDX1431J30.5 0.25 0.00 0.05 10.0 0.20 661.0 0.0 0
31.00 YNDX1431J31 1.10 0.85 0.05 10.0 0.20 736.0 1.0 2
31.50 YNDX1431J31.5 0.75 0.50 0.05 10.0 0.20 762.0 9.0 35
32.00 YNDX1431J32 0.80 0.50 0.05 10.0 0.20 799.0 40.0 40
32.50 YNDX1431J32.5 0.25 0.00 0.05 22.0 0.20 472.0 0.0 0
33.00 YNDX1431J33 0.25 0.00 0.05 309.0 0.20 637.0 0.0 0
33.50 YNDX1431J33.5 0.55 0.30 0.05 10.0 0.20 640.0 4.0 14
34.00 YNDX1431J34 0.25 0.00 0.05 10.0 0.20 491.0 0.0 0
34.50 YNDX1431J34.5 0.25 0.00 0.05 10.0 0.20 574.0 0.0 0
35.00 YNDX1431J35 0.25 0.00 0.05 10.0 0.20 662.0 0.0 0
35.50 YNDX1431J35.5 0.46 0.21 0.05 20.0 0.20 751.0 3.0 3
36.00 YNDX1431J36 0.25 0.00 0.05 116.0 0.20 531.0 0.0 0
36.50 YNDX1431J36.5 0.25 0.00 0.05 10.0 0.20 523.0 0.0 0
37.00 YNDX1431J37 0.25 0.00 0.05 10.0 0.20 576.0 0.0 0
37.50 YNDX1431J37.5 0.25 0.00 0.05 10.0 0.20 616.0 0.0 0
38.00 YNDX1431J38 0.25 0.00 0.05 10.0 0.20 542.0 0.0 0
38.50 YNDX1431J38.5 0.25 0.00 0.05 10.0 0.20 531.0 0.0 0
39.00 YNDX1431J39 0.25 0.00 0.05 10.0 0.20 609.0 0.0 0
39.50 YNDX1431J39.5 0.25 0.00 0.05 10.0 0.20 277.0 0.0 0
40.00 YNDX1431J40 0.25 0.00 0.05 10.0 0.20 294.0 0.0 0
40.50 YNDX1431J40.5 0.25 0.00 0.05 10.0 0.20 319.0 0.0 0

Put Options: YNDX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.50 YNDX1431V19.5 0.25 0.00 0.00 0.0 0.20 328.0 0.0 0
20.00 YNDX1431V20 0.25 0.00 0.00 0.0 0.20 283.0 0.0 0
20.50 YNDX1431V20.5 0.25 0.00 0.00 0.0 0.20 280.0 0.0 0
21.00 YNDX1431V21 0.25 0.00 0.00 0.0 0.20 281.0 0.0 0
21.50 YNDX1431V21.5 0.25 0.00 0.00 0.0 0.20 277.0 0.0 0
22.00 YNDX1431V22 0.25 0.00 0.00 0.0 0.20 257.0 0.0 0
22.50 YNDX1431V22.5 0.25 0.00 0.05 240.0 0.20 562.0 0.0 0
23.00 YNDX1431V23 0.25 0.00 0.05 911.0 0.20 581.0 0.0 0
23.50 YNDX1431V23.5 0.25 0.00 0.05 2810.0 0.20 489.0 0.0 0
24.00 YNDX1431V24 0.20 -0.05 0.25 226.0 0.20 823.0 5.0 7
24.50 YNDX1431V24.5 0.35 0.10 0.35 293.0 0.20 695.0 2.0 52
25.00 YNDX1431V25 0.55 0.45 0.45 394.0 0.05 128.0 13.0 13
25.50 YNDX1431V25.5 0.70 0.45 0.05 392.0 0.20 701.0 32.0 50
26.00 YNDX1431V26 0.25 0.20 0.10 91.0 0.15 634.0 54.0 172
26.50 YNDX1431V26.5 0.10 -0.15 0.05 260.0 0.20 818.0 104.0 100
27.00 YNDX1431V27 0.10 0.00 0.05 169.0 0.05 145.0 31.0 309
27.50 YNDX1431V27.5 0.05 0.00 0.05 1.0 0.10 143.0 114.0 260
28.00 YNDX1431V28 0.10 -0.10 0.05 128.0 0.10 269.0 250.0 694
28.50 YNDX1431V28.5 0.30 -0.15 0.05 957.0 0.60 1765.0 250.0 186
29.00 YNDX1431V29 0.55 0.10 0.20 653.0 1.00 1320.0 62.0 145
29.50 YNDX1431V29.5 1.50 0.60 0.75 736.0 1.25 1036.0 303.0 459
30.00 YNDX1431V30 2.56 1.16 0.90 550.0 2.15 800.0 2.0 14
30.50 YNDX1431V30.5 5.80 3.90 1.65 140.0 2.20 430.0 2.0 2
31.00 YNDX1431V31 3.05 0.00 2.20 44.0 3.10 747.0 2.0 5
31.50 YNDX1431V31.5 2.75 0.00 2.70 59.0 3.50 418.0 0.0 0
32.00 YNDX1431V32 3.10 -0.30 3.20 72.0 4.00 600.0 11.0 11
32.50 YNDX1431V32.5 3.50 0.50 3.70 184.0 4.50 933.0 12.0 12
33.00 YNDX1431V33 4.20 0.00 4.20 101.0 5.00 500.0 0.0 0
33.50 YNDX1431V33.5 4.80 0.00 4.70 151.0 5.50 506.0 0.0 0
34.00 YNDX1431V34 4.63 -0.57 5.20 148.0 6.00 478.0 5.0 5
34.50 YNDX1431V34.5 5.80 0.00 5.70 135.0 6.50 478.0 0.0 0
35.00 YNDX1431V35 6.30 0.00 6.20 135.0 7.00 478.0 0.0 0
35.50 YNDX1431V35.5 6.80 0.00 6.70 117.0 7.50 500.0 0.0 0
36.00 YNDX1431V36 7.20 0.00 6.90 151.0 8.00 412.0 0.0 0
36.50 YNDX1431V36.5 7.20 0.00 7.70 47.0 8.30 82.0 0.0 0
37.00 YNDX1431V37 7.00 0.00 8.20 67.0 8.80 62.0 0.0 0
37.50 YNDX1431V37.5 7.70 0.00 8.40 44.0 9.60 69.0 0.0 0
38.00 YNDX1431V38 8.20 0.00 8.50 84.0 10.10 84.0 0.0 0
38.50 YNDX1431V38.5 8.60 0.00 8.90 107.0 10.60 84.0 0.0 0
39.00 YNDX1431V39 9.10 0.00 9.50 84.0 11.10 84.0 0.0 0
39.50 YNDX1431V39.5 9.80 0.00 10.30 25.0 11.50 147.0 0.0 0
40.00 YNDX1431V40 11.00 0.00 10.90 62.0 12.00 97.0 0.0 0
40.50 YNDX1431V40.5 11.80 0.00 11.70 98.0 12.50 821.0 0.0 0