YY Inc Shs -A- Sponsored American Depository Receipt Repr 20 Shs -A- $77.89

down -0.64


19/9/2014 04:00 PM  |  NASDAQ : YY  
Industries : Internet / Internet Information Providers
Last Trade: 77.89
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.64 (-0.82 %)
Prev Close: 78.53
Open: 79.25
Bid: 77.87
Ask: 77.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YY Trend Analysis - it has outperformed the S&P 500 by 39%
Options:

Call Options: YY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 YY1426I65 12.20 0.00 11.10 71.0 14.20 250.0 0.0 0
70.00 YY1426I70 7.80 0.00 6.40 476.0 9.00 257.0 0.0 0
71.00 YY1426I71 7.00 0.00 5.40 229.0 8.00 280.0 0.0 0
71.50 YY1426I71.5 6.50 0.00 5.00 806.0 7.60 538.0 0.0 0
72.00 YY1426I72 6.00 0.00 4.60 857.0 7.20 575.0 0.0 0
72.50 YY1426I72.5 5.70 0.00 4.30 765.0 6.80 535.0 0.0 0
73.00 YY1426I73 5.30 0.00 4.00 779.0 6.50 672.0 0.0 0
73.50 YY1426I73.5 4.80 0.00 3.90 503.0 6.10 693.0 0.0 0
74.00 YY1426I74 4.50 0.00 3.60 642.0 5.70 715.0 0.0 0
74.50 YY1426I74.5 4.10 0.00 3.70 300.0 5.40 723.0 0.0 0
75.00 YY1426I75 5.00 0.00 3.60 64.0 4.70 574.0 2.0 2
76.00 YY1426I76 3.30 0.00 2.70 329.0 4.00 684.0 0.0 0
77.00 YY1426I77 1.90 -1.20 2.30 164.0 3.10 668.0 20.0 3
78.00 YY1426I78 2.22 0.17 1.80 296.0 2.60 932.0 27.0 1
79.00 YY1426I79 1.64 -0.73 1.50 128.0 2.05 813.0 12.0 10
80.00 YY1426I80 0.95 -1.00 0.85 684.0 1.45 213.0 419.0 117
81.00 YY1426I81 0.95 -0.57 0.45 1131.0 1.35 821.0 26.0 12
82.00 YY1426I82 1.02 -0.18 0.40 516.0 5.00 13.0 8.0 25
83.00 YY1426I83 0.85 0.00 0.40 417.0 1.20 1154.0 1.0 23
84.00 YY1426I84 0.79 0.00 0.30 124.0 1.15 1153.0 5.0 18
85.00 YY1426I85 0.32 -0.18 0.15 144.0 0.50 68.0 36.0 148
86.00 YY1426I86 1.40 1.20 0.05 10.0 0.65 740.0 10.0 20
87.00 YY1426I87 1.50 1.30 0.20 11.0 0.45 150.0 46.0 59
88.00 YY1426I88 1.00 0.90 0.10 1.0 0.50 283.0 9.0 37
89.00 YY1426I89 0.10 0.00 0.05 46.0 0.30 111.0 5.0 46
90.00 YY1426I90 0.10 -0.20 0.10 10.0 0.25 95.0 15.0 426
91.00 YY1426I91 0.10 0.00 0.10 1.0 0.25 105.0 1.0 13
92.00 YY1426I92 0.05 -0.15 0.20 1.0 0.20 96.0 2.0 24
93.00 YY1426I93 2.30 2.20 0.10 1.0 0.25 61.0 4.0 20
94.00 YY1426I94 1.58 1.53 0.05 1.0 0.20 42.0 6.0 20
95.00 YY1426I95 0.20 0.15 0.05 1.0 0.50 348.0 1.0 28
96.00 YY1426I96 0.10 0.00 0.10 4.0 0.50 357.0 4.0 38
97.00 YY1426I97 0.15 -0.35 0.10 1.0 0.50 327.0 1.0 31
98.00 YY1426I98 0.50 0.00 0.05 1.0 0.45 295.0 0.0 0
99.00 YY1426I99 0.50 0.00 0.05 1.0 0.45 284.0 0.0 0
100.00 YY1426I100 1.86 1.36 0.05 61.0 0.50 349.0 10.0 10
101.00 YY1426I101 0.50 0.00 0.15 1.0 0.50 309.0 0.0 0
102.00 YY1426I102 0.50 0.00 0.10 1.0 0.50 314.0 0.0 0
103.00 YY1426I103 0.50 0.00 0.05 1.0 0.50 313.0 0.0 0
104.00 YY1426I104 0.50 0.00 0.05 1.0 0.45 297.0 0.0 0
105.00 YY1426I105 0.90 0.40 0.10 35.0 0.50 300.0 5.0 1
106.00 YY1426I106 0.50 0.00 0.05 134.0 0.45 287.0 0.0 0
107.00 YY1426I107 0.50 0.00 0.05 89.0 0.50 309.0 0.0 0
110.00 YY1426I110 0.50 0.00 0.10 1.0 0.45 298.0 0.0 0
115.00 YY1426I115 0.20 -0.30 0.05 10.0 0.50 335.0 1.0 1

Put Options: YY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 YY1426U65 0.45 0.00 0.00 0.0 0.45 331.0 0.0 0
70.00 YY1426U70 0.30 0.00 0.05 1.0 0.55 657.0 30.0 25
71.00 YY1426U71 0.20 0.00 0.05 780.0 0.70 729.0 0.0 0
71.50 YY1426U71.5 0.15 0.00 0.05 359.0 0.80 224.0 0.0 0
72.00 YY1426U72 0.15 0.00 0.30 80.0 0.70 513.0 0.0 0
72.50 YY1426U72.5 1.25 1.05 0.30 120.0 0.70 76.0 10.0 10
73.00 YY1426U73 0.50 -0.20 0.40 127.0 0.80 120.0 13.0 12
73.50 YY1426U73.5 0.45 0.00 0.50 113.0 1.30 1076.0 0.0 0
74.00 YY1426U74 1.10 0.50 0.55 271.0 1.15 893.0 2.0 0
74.50 YY1426U74.5 0.95 0.00 0.55 408.0 1.65 1385.0 2.0 2
75.00 YY1426U75 1.05 -0.10 0.75 155.0 1.30 289.0 33.0 128
76.00 YY1426U76 1.20 -0.21 1.05 479.0 1.75 968.0 4.0 74
77.00 YY1426U77 1.40 0.00 1.45 330.0 2.40 1329.0 0.0 0
78.00 YY1426U78 2.93 0.83 1.95 211.0 3.40 1257.0 22.0 32
79.00 YY1426U79 2.90 0.20 2.30 577.0 3.90 1266.0 20.0 22
80.00 YY1426U80 2.00 -0.85 2.85 516.0 4.40 1054.0 4.0 32
81.00 YY1426U81 3.90 1.85 3.30 474.0 5.80 900.0 2.0 5
82.00 YY1426U82 4.75 0.55 4.10 341.0 6.30 861.0 2.0 0
83.00 YY1426U83 5.14 0.24 5.00 268.0 7.60 731.0 10.0 472
84.00 YY1426U84 4.80 -0.50 5.80 215.0 8.50 779.0 54.0 43
85.00 YY1426U85 6.80 0.00 6.60 195.0 9.40 491.0 5.0 53
86.00 YY1426U86 4.60 -2.50 7.50 93.0 10.20 524.0 41.0 58
87.00 YY1426U87 2.33 -5.87 8.50 76.0 11.20 539.0 10.0 18
88.00 YY1426U88 6.00 -3.00 9.30 142.0 12.20 496.0 1.0 12
89.00 YY1426U89 2.59 -7.31 10.30 48.0 13.20 279.0 10.0 17
90.00 YY1426U90 12.36 1.60 11.20 103.0 14.00 572.0 5.0 29
91.00 YY1426U91 6.90 -4.90 12.20 87.0 15.00 468.0 3.0 35
92.00 YY1426U92 12.76 0.00 13.10 128.0 15.80 466.0 16.0 35
93.00 YY1426U93 5.20 -8.20 13.70 20.0 17.00 310.0 1.0 1
94.00 YY1426U94 15.30 0.00 15.20 72.0 17.90 484.0 1.0 36
95.00 YY1426U95 8.90 -7.30 16.20 71.0 18.90 484.0 1.0 22
96.00 YY1426U96 4.10 -11.90 17.10 157.0 19.90 494.0 5.0 5
97.00 YY1426U97 16.90 0.00 17.90 20.0 20.90 310.0 0.0 0
98.00 YY1426U98 17.90 0.00 19.00 51.0 21.90 83.0 0.0 0
99.00 YY1426U99 18.90 0.00 19.70 20.0 23.00 310.0 0.0 0
100.00 YY1426U100 19.90 0.00 20.70 40.0 24.00 72.0 0.0 0
101.00 YY1426U101 20.90 0.00 21.50 40.0 24.90 310.0 0.0 0
102.00 YY1426U102 21.90 0.00 22.70 20.0 26.00 310.0 0.0 0
103.00 YY1426U103 23.00 0.00 23.70 20.0 27.00 310.0 0.0 0
104.00 YY1426U104 24.00 0.00 24.80 20.0 27.90 296.0 0.0 0
105.00 YY1426U105 24.90 0.00 25.90 25.0 29.00 310.0 0.0 0
106.00 YY1426U106 25.90 0.00 26.90 20.0 30.00 310.0 0.0 0
107.00 YY1426U107 26.90 0.00 27.60 40.0 30.90 83.0 0.0 0
110.00 YY1426U110 29.90 0.00 30.60 40.0 33.90 83.0 0.0 0
115.00 YY1426U115 34.90 0.00 35.90 40.0 38.90 72.0 0.0 0
Trading Center