YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.52 Down -0.14 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 3, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.YHOO4J3C028000 12.50 +12.50 NA 0.23 12.100 12.75 5 NA
29.000 126.2.YHOO4J3C029000 NA NA NA NA 11.300 11.7 NA NA
30.000 126.2.YHOO4J3C030000 10.45 +1.25 +13.59% 0.18 10.250 10.7 5 41
30.500 126.2.YHOO4J3C030500 NA NA NA NA 9.600 10.2 NA NA
31.000 126.2.YHOO4J3C031000 NA NA NA NA 9.100 9.75 NA NA
31.500 126.2.YHOO4J3C031500 NA NA NA NA 8.600 9.2 NA NA
32.000 126.2.YHOO4J3C032000 NA NA NA NA 8.100 8.7 NA NA
32.500 126.2.YHOO4J3C032500 NA NA NA NA 7.600 8.2 NA NA
33.000 126.2.YHOO4J3C033000 6.50 +6.50 NA 0.18 7.200 7.7 2 13
33.500 126.2.YHOO4J3C033500 7.00 -1.05 -13.04% 0.18 6.800 7.2 60 98
34.000 126.2.YHOO4J3C034000 6.50 -0.05 -0.76% 0.18 6.300 6.7 26 157
34.500 126.2.YHOO4J3C034500 5.90 +1.13 +23.69% 0.18 5.950 6.2 5 116
35.000 126.2.YHOO4J3C035000 5.60 +1.50 +36.59% 0.28 5.300 5.8 16 79
35.500 126.2.YHOO4J3C035500 3.64 +0.44 +13.75% 0.18 4.800 5.2 10 78
36.000 126.2.YHOO4J3C036000 4.50 -0.25 -5.26% 0.13 4.300 4.65 11 628
36.500 126.2.YHOO4J3C036500 4.50 +1.77 +64.84% 0.18 3.800 4.2 30 143
37.000 126.2.YHOO4J3C037000 4.05 +0.40 +10.96% 0.13 3.300 3.65 262 926
37.500 126.2.YHOO4J3C037500 3.04 -0.21 -6.46% 0.13 2.740 3.15 12 3,041
38.000 126.2.YHOO4J3C038000 2.58 +0.04 +1.57% 0.08 2.530 2.6 113 1,213
38.500 126.2.YHOO4J3C038500 2.19 unch unch 0.19 2.000 2.21 86 1,844
39.000 126.2.YHOO4J3C039000 1.64 -0.12 -6.82% 0.15 1.610 1.67 1,065 4,961
39.500 126.2.YHOO4J3C039500 1.23 -0.18 -12.77% 0.23 1.220 1.25 1,082 3,579
40.000 126.2.YHOO4J3C040000 0.88 -0.20 -18.52% 0.36 0.860 0.88 5,856 8,746
40.500 126.2.YHOO4J3C040500 0.60 -0.22 -26.83% 0.57 0.580 0.59 2,612 8,732
41.000 126.2.YHOO4J3C041000 0.39 -0.22 -36.07% 0.41 0.390 0.41 6,459 24,998
41.500 126.2.YHOO4J3C041500 0.26 -0.20 -43.48% 0.28 0.260 0.28 2,324 11,650
42.000 126.2.YHOO4J3C042000 0.19 -0.15 -44.12% 0.2 0.180 0.2 6,598 18,425
42.500 126.2.YHOO4J3C042500 0.14 -0.13 -48.15% 0.15 0.130 0.15 2,487 9,289
43.000 126.2.YHOO4J3C043000 0.10 -0.10 -50.00% 0.1 0.090 0.1 2,672 6,365
43.500 126.2.YHOO4J3C043500 0.07 -0.09 -56.25% 0.08 0.070 0.08 688 3,100
44.000 126.2.YHOO4J3C044000 0.07 -0.06 -46.15% 0.07 0.060 0.07 414 4,403
44.500 126.2.YHOO4J3C044500 0.10 unch unch 0.07 0.040 0.07 112 466
45.000 126.2.YHOO4J3C045000 0.06 -0.04 -40.00% 0.06 0.040 0.06 1,078 12,949
45.500 126.2.YHOO4J3C045500 0.07 -0.01 -12.50% 0.05 0.030 0.05 68 6,484
46.000 126.2.YHOO4J3C046000 0.05 -0.01 -16.67% 0.05 0.030 0.05 282 7,607
46.500 126.2.YHOO4J3C046500 0.03 -0.01 -25.00% 0.04 0.020 0.04 100 2,436
47.000 126.2.YHOO4J3C047000 0.03 unch unch 0.03 0.010 0.03 145 2,326
47.500 126.2.YHOO4J3C047500 0.03 unch unch 0.05 0.010 0.05 1 2,479
48.000 126.2.YHOO4J3C048000 0.03 -0.10 -76.92% 0.04 0.010 0.04 107 581
48.500 126.2.YHOO4J3C048500 0.02 -0.01 -33.33% 0.03 0.010 0.03 10 3,302
49.000 126.2.YHOO4J3C049000 0.02 unch unch 0.07 NA 0.07 50 404
49.500 126.2.YHOO4J3C049500 0.02 unch unch 0.07 NA 0.07 50 135
50.000 126.2.YHOO4J3C050000 0.01 -0.01 -50.00% 0.02 NA 0.02 110 1,646
50.500 126.2.YHOO4J3C050500 0.34 +0.34 NA 0.04 NA 0.04 10 10
51.000 126.2.YHOO4J3C051000 0.16 -0.16 -50.00% 0.04 NA 0.04 18 202
51.500 126.2.YHOO4J3C051500 0.04 -0.30 -88.24% 0.02 NA 0.02 4 5
52.000 126.2.YHOO4J3C052000 0.30 -0.08 -21.05% 0.02 NA 0.02 1 21
52.500 126.2.YHOO4J3C052500 0.02 -0.19 -90.48% 0.02 NA 0.02 1 2
53.000 126.2.YHOO4J3C053000 0.02 -0.21 -91.30% 0.02 NA 0.02 49 99
53.500 126.2.YHOO4J3C053500 NA NA NA NA NA 0.02 1 1
54.000 126.2.YHOO4J3C054000 NA NA NA NA NA 0.02 NA NA
54.500 126.2.YHOO4J3C054500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.YHOO4J3C055000 0.02 -0.06 -75.00% 0.01 NA 0.01 10 52
55.500 126.2.YHOO4J3C055500 0.02 +0.02 NA 0.02 NA 0.02 5 5
56.000 126.2.YHOO4J3C056000 0.02 +0.02 NA 0.02 NA 0.02 5 5
56.500 126.2.YHOO4J3C056500 0.02 +0.02 NA 0.02 NA 0.02 5 5
57.000 126.2.YHOO4J3C057000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.YHOO4J3C057500 0.02 +0.02 NA 0.02 NA 0.02 5 5
58.000 126.2.YHOO4J3C058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.YHOO4J3C058500 NA NA NA NA NA 0.02 NA NA
59.000 126.2.YHOO4J3C059000 NA NA NA NA NA 0.02 NA NA
59.500 126.2.YHOO4J3C059500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.YHOO4J3C060000 0.02 +0.02 NA 0.02 NA 0.02 209 209
OCTOBER 3, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.YHOO4V3C028000 0.02 -0.01 -33.33% 0.02 NA 0.02 3 7
29.000 126.2.YHOO4V3C029000 NA NA NA NA NA 0.02 NA NA
30.000 126.2.YHOO4V3C030000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 13
30.500 126.2.YHOO4V3C030500 0.11 +0.09 +450.00% 0.02 NA 0.02 5 10
31.000 126.2.YHOO4V3C031000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 20
31.500 126.2.YHOO4V3C031500 0.01 -0.02 -66.67% 0.01 NA 0.01 350 355
32.000 126.2.YHOO4V3C032000 0.03 unch unch 0.01 NA 0.01 19 46
32.500 126.2.YHOO4V3C032500 0.03 -0.02 -40.00% 0.02 NA 0.02 9 9
33.000 126.2.YHOO4V3C033000 0.01 -0.03 -75.00% 0.01 NA 0.01 3 46
33.500 126.2.YHOO4V3C033500 0.01 -0.01 -50.00% 0.02 NA 0.02 1 45
34.000 126.2.YHOO4V3C034000 0.02 -0.05 -71.43% 0.02 NA 0.02 2 573
34.500 126.2.YHOO4V3C034500 0.01 -0.02 -66.67% 0.01 NA 0.01 3 135
35.000 126.2.YHOO4V3C035000 0.01 -0.01 -50.00% 0.02 NA 0.02 2 994
35.500 126.2.YHOO4V3C035500 0.03 +0.01 +50.00% 0.02 NA 0.02 100 545
36.000 126.2.YHOO4V3C036000 0.02 -0.03 -60.00% 0.02 NA 0.02 60 3,561
36.500 126.2.YHOO4V3C036500 0.02 -0.05 -71.43% 0.05 NA 0.05 20 2,740
37.000 126.2.YHOO4V3C037000 0.01 unch unch 0.02 NA 0.02 543 5,210
37.500 126.2.YHOO4V3C037500 0.01 -0.01 -50.00% 0.03 0.010 0.03 212 2,103
38.000 126.2.YHOO4V3C038000 0.04 +0.01 +33.33% 0.04 0.020 0.04 294 5,785
38.500 126.2.YHOO4V3C038500 0.06 -0.02 -25.00% 0.06 0.040 0.06 1,884 4,312
39.000 126.2.YHOO4V3C039000 0.10 -0.02 -16.67% 0.11 0.090 0.11 2,211 8,357
39.500 126.2.YHOO4V3C039500 0.17 -0.10 -37.04% 0.2 0.180 0.2 1,507 7,699
40.000 126.2.YHOO4V3C040000 0.36 -0.05 -12.20% 0.34 0.330 0.34 4,093 11,111
40.500 126.2.YHOO4V3C040500 0.57 -0.11 -16.18% 0.57 0.550 0.57 2,194 2,075
41.000 126.2.YHOO4V3C041000 0.85 -0.16 -15.84% 0.40 0.850 0.88 1,559 1,862
41.500 126.2.YHOO4V3C041500 1.30 unch unch 0.26 1.210 1.24 162 968
42.000 126.2.YHOO4V3C042000 1.66 +0.04 +2.47% 0.19 1.610 1.67 349 1,321
42.500 126.2.YHOO4V3C042500 2.20 +0.14 +6.80% 0.25 1.980 2.23 27 2,073
43.000 126.2.YHOO4V3C043000 2.31 -0.30 -11.49% 0.26 2.450 2.74 20 584
43.500 126.2.YHOO4V3C043500 4.20 +0.35 +9.09% 0.32 2.890 3.3 50 260
44.000 126.2.YHOO4V3C044000 3.66 +0.16 +4.57% 0.27 3.350 3.75 1 124
44.500 126.2.YHOO4V3C044500 5.74 +2.04 +55.14% 0.27 3.800 4.25 30 166
45.000 126.2.YHOO4V3C045000 4.38 -1.84 -29.58% 0.27 4.300 4.75 4 150
45.500 126.2.YHOO4V3C045500 6.45 +0.95 +17.27% 0.27 4.800 5.25 1 1
46.000 126.2.YHOO4V3C046000 4.45 -0.55 -11.00% 0.27 5.300 5.75 2 7
46.500 126.2.YHOO4V3C046500 NA NA NA NA 5.800 6.25 NA NA
47.000 126.2.YHOO4V3C047000 6.36 -0.09 -1.40% 0.27 6.250 6.75 10 68
47.500 126.2.YHOO4V3C047500 5.85 +5.85 NA 0.27 6.750 7.25 7 7
48.000 126.2.YHOO4V3C048000 9.00 +1.05 +13.21% 0.27 6.900 7.75 8 265
48.500 126.2.YHOO4V3C048500 NA NA NA NA 7.400 8.2 NA NA
49.000 126.2.YHOO4V3C049000 NA NA NA NA 7.900 8.7 NA NA
49.500 126.2.YHOO4V3C049500 NA NA NA NA 8.400 9.2 NA NA
50.000 126.2.YHOO4V3C050000 NA NA NA NA 8.900 9.7 NA NA
50.500 126.2.YHOO4V3C050500 NA NA NA NA 9.400 10.2 NA NA
51.000 126.2.YHOO4V3C051000 NA NA NA NA 9.900 10.7 NA NA
51.500 126.2.YHOO4V3C051500 NA NA NA NA 10.350 11.2 NA NA
52.000 126.2.YHOO4V3C052000 NA NA NA NA 10.850 11.7 NA NA
52.500 126.2.YHOO4V3C052500 NA NA NA NA 11.350 12.25 NA NA
53.000 126.2.YHOO4V3C053000 NA NA NA NA 11.600 12.75 NA NA
53.500 126.2.YHOO4V3C053500 NA NA NA NA 12.150 13.3 NA NA
54.000 126.2.YHOO4V3C054000 NA NA NA NA 12.600 13.9 NA NA
54.500 126.2.YHOO4V3C054500 NA NA NA NA 12.400 14.2 NA NA
55.000 126.2.YHOO4V3C055000 NA NA NA NA 12.900 15.55 NA NA
55.500 126.2.YHOO4V3C055500 NA NA NA NA 13.400 15.2 NA NA
56.000 126.2.YHOO4V3C056000 NA NA NA NA 13.900 16.55 NA NA
56.500 126.2.YHOO4V3C056500 NA NA NA NA 14.550 16.2 NA NA
57.000 126.2.YHOO4V3C057000 14.85 +14.85 NA 0.27 14.900 16.75 24 24
57.500 126.2.YHOO4V3C057500 NA NA NA NA 15.400 17.25 NA NA
58.000 126.2.YHOO4V3C058000 NA NA NA NA 15.900 17.75 NA NA
58.500 126.2.YHOO4V3C058500 NA NA NA NA 16.400 18.25 NA NA
59.000 126.2.YHOO4V3C059000 17.20 +17.20 NA 0.27 16.900 18.75 24 24
59.500 126.2.YHOO4V3C059500 NA NA NA NA 17.400 19.25 NA NA
60.000 126.2.YHOO4V3C060000 NA NA NA NA 17.900 19.75 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:25 AM ET