YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.31 Up +0.13 +0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.YHOO4HTC027000 6.00 +6.00 NA 0.44 9.600 11.75 22 37
27.500 126.2.YHOO4HTC027500 8.15 +8.15 NA 0.49 9.950 11.3 3 3
28.000 126.2.YHOO4HTC028000 9.50 +9.50 NA 0.49 8.600 10.8 10 48
28.500 126.2.YHOO4HTC028500 7.10 +7.10 NA 0.39 9.050 10.2 6 6
29.000 126.2.YHOO4HTC029000 6.75 +6.75 NA 0.39 8.550 9.7 1 2
29.500 126.2.YHOO4HTC029500 4.60 +4.60 NA 0.44 8.100 9.25 8 56
30.000 126.2.YHOO4HTC030000 8.10 +4.10 +102.50% 0.44 7.700 8.75 15 26
30.500 126.2.YHOO4HTC030500 NA NA NA NA 7.000 8.25 NA NA
31.000 126.2.YHOO4HTC031000 3.00 +3.00 NA 0.14 7.150 7.45 13 34
31.500 126.2.YHOO4HTC031500 6.40 +4.06 +173.50% 0.14 6.650 6.95 6 141
32.000 126.2.YHOO4HTC032000 6.35 +0.05 +0.79% 0.09 6.150 6.4 11 249
32.500 126.2.YHOO4HTC032500 6.00 +0.60 +11.11% 0.14 5.650 5.95 6 437
33.000 126.2.YHOO4HTC033000 5.30 +0.30 +6.00% 0.09 5.250 5.4 4 514
33.500 126.2.YHOO4HTC033500 4.10 -0.05 -1.20% 0.14 4.650 4.95 24 143
34.000 126.2.YHOO4HTC034000 4.30 +0.25 +6.17% 0.14 4.250 4.45 9 890
34.500 126.2.YHOO4HTC034500 4.00 +0.99 +32.89% 0.09 3.700 3.9 1 439
35.000 126.2.YHOO4HTC035000 3.40 +0.55 +19.30% 0.14 3.200 3.45 48 1,407
35.500 126.2.YHOO4HTC035500 2.30 -0.10 -4.17% 0.11 2.680 2.92 62 486
36.000 126.2.YHOO4HTC036000 2.25 +0.11 +5.14% 0.04 2.260 2.35 28 861
36.500 126.2.YHOO4HTC036500 1.80 +0.03 +1.69% 0.05 1.700 1.86 40 1,746
37.000 126.2.YHOO4HTC037000 1.33 +0.10 +8.13% 0.04 1.290 1.35 473 4,456
37.500 126.2.YHOO4HTC037500 0.83 +0.12 +16.90% 0.07 0.810 0.88 3,339 11,228
38.000 126.2.YHOO4HTC038000 0.36 -0.02 -5.26% 0.11 0.370 0.42 3,545 10,889
38.500 126.2.YHOO4HTC038500 0.11 -0.07 -38.89% 0.14 0.090 0.14 4,296 8,543
39.000 126.2.YHOO4HTC039000 0.04 -0.04 -50.00% 0.05 0.030 0.05 1,731 6,412
39.500 126.2.YHOO4HTC039500 0.02 -0.02 -50.00% 0.04 0.010 0.04 360 1,569
40.000 126.2.YHOO4HTC040000 0.01 -0.02 -66.67% 0.03 NA 0.03 100 3,832
40.500 126.2.YHOO4HTC040500 0.01 -0.01 -50.00% 0.04 NA 0.04 50 769
41.000 126.2.YHOO4HTC041000 0.02 unch unch 0.08 NA 0.08 202 2,382
41.500 126.2.YHOO4HTC041500 0.01 -0.01 -50.00% 0.14 NA 0.14 402 797
42.000 126.2.YHOO4HTC042000 0.02 -0.02 -50.00% 0.14 NA 0.14 8 336
42.500 126.2.YHOO4HTC042500 0.02 -0.12 -85.71% 0.14 NA 0.14 5 5
43.000 126.2.YHOO4HTC043000 0.04 -0.11 -73.33% 0.14 NA 0.14 1 61
43.500 126.2.YHOO4HTC043500 0.10 +0.10 NA 0.14 NA 0.14 23 11
44.000 126.2.YHOO4HTC044000 0.04 -0.10 -71.43% 0.14 NA 0.14 5 54
44.500 126.2.YHOO4HTC044500 NA NA NA NA NA 0.14 NA NA
45.000 126.2.YHOO4HTC045000 NA NA NA NA NA 0.14 NA NA
45.500 126.2.YHOO4HTC045500 NA NA NA NA NA 0.14 NA NA
46.000 126.2.YHOO4HTC046000 NA NA NA NA NA 0.14 NA NA
46.500 126.2.YHOO4HTC046500 NA NA NA NA NA 0.14 NA NA
47.000 126.2.YHOO4HTC047000 NA NA NA NA NA 0.14 NA NA
48.000 126.2.YHOO4HTC048000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.YHOO4TTC027000 0.01 -0.02 -66.67% 0.14 NA 0.14 1 18
27.500 126.2.YHOO4TTC027500 NA NA NA NA NA 0.14 NA NA
28.000 126.2.YHOO4TTC028000 0.05 +0.05 NA 0.14 NA 0.14 3 21
28.500 126.2.YHOO4TTC028500 0.18 +0.18 NA 0.14 NA 0.14 10 10
29.000 126.2.YHOO4TTC029000 0.01 +0.01 NA 0.14 NA 0.14 1 57
29.500 126.2.YHOO4TTC029500 0.19 +0.19 NA 0.03 NA 0.03 19 15
30.000 126.2.YHOO4TTC030000 0.01 -0.02 -66.67% 0.14 NA 0.14 10 152
30.500 126.2.YHOO4TTC030500 0.06 +0.06 NA 0.14 NA 0.14 10 111
31.000 126.2.YHOO4TTC031000 0.02 -0.01 -33.33% 0.14 NA 0.14 1 157
31.500 126.2.YHOO4TTC031500 0.03 -0.07 -70.00% 0.14 NA 0.14 2 268
32.000 126.2.YHOO4TTC032000 0.03 -0.05 -62.50% 0.02 NA 0.02 7 98
32.500 126.2.YHOO4TTC032500 0.02 +0.01 +100.00% 0.14 NA 0.14 1 164
33.000 126.2.YHOO4TTC033000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 139
33.500 126.2.YHOO4TTC033500 0.01 -0.01 -50.00% 0.03 NA 0.03 7 637
34.000 126.2.YHOO4TTC034000 0.01 unch unch 0.09 NA 0.09 46 859
34.500 126.2.YHOO4TTC034500 0.01 unch unch 0.14 NA 0.14 566 2,699
35.000 126.2.YHOO4TTC035000 0.01 unch unch 0.14 NA 0.14 5 3,673
35.500 126.2.YHOO4TTC035500 0.01 unch unch 0.02 NA 0.02 14 1,426
36.000 126.2.YHOO4TTC036000 0.02 unch unch 0.09 NA 0.09 3 2,114
36.500 126.2.YHOO4TTC036500 0.01 -0.03 -75.00% 0.09 NA 0.09 132 3,649
37.000 126.2.YHOO4TTC037000 0.02 -0.02 -50.00% 0.04 NA 0.04 274 9,016
37.500 126.2.YHOO4TTC037500 0.04 -0.02 -33.33% 0.06 0.020 0.06 1,489 8,280
38.000 126.2.YHOO4TTC038000 0.08 -0.15 -65.22% 0.11 0.060 0.11 1,426 7,988
38.500 126.2.YHOO4TTC038500 0.30 -0.11 -26.83% 0.14 0.260 0.33 631 1,020
39.000 126.2.YHOO4TTC039000 0.73 unch unch 0.09 0.680 0.78 10 184
39.500 126.2.YHOO4TTC039500 1.60 +1.60 NA 0.13 1.120 1.32 2 2
40.000 126.2.YHOO4TTC040000 1.60 +1.60 NA 0.13 1.600 1.82 34 17
40.500 126.2.YHOO4TTC040500 NA NA NA NA 2.090 2.31 NA NA
41.000 126.2.YHOO4TTC041000 NA NA NA NA 2.580 2.82 NA 25
41.500 126.2.YHOO4TTC041500 NA NA NA NA 3.050 3.35 NA NA
42.000 126.2.YHOO4TTC042000 5.66 +5.66 NA 0.16 3.550 3.85 6 6
42.500 126.2.YHOO4TTC042500 NA NA NA NA 4.050 4.35 NA NA
43.000 126.2.YHOO4TTC043000 7.25 +7.25 NA 0.16 4.550 4.85 49 59
43.500 126.2.YHOO4TTC043500 6.95 +6.95 NA 0.16 5.050 5.35 47 47
44.000 126.2.YHOO4TTC044000 7.45 +7.45 NA 0.16 5.550 5.85 169 145
44.500 126.2.YHOO4TTC044500 NA NA NA NA 6.050 6.35 NA NA
45.000 126.2.YHOO4TTC045000 NA NA NA NA 6.550 6.85 NA NA
45.500 126.2.YHOO4TTC045500 NA NA NA NA 7.050 7.35 NA NA
46.000 126.2.YHOO4TTC046000 NA NA NA NA 7.350 8.1 NA NA
46.500 126.2.YHOO4TTC046500 NA NA NA NA 7.850 8.6 NA NA
47.000 126.2.YHOO4TTC047000 NA NA NA NA 8.350 9.1 NA NA
48.000 126.2.YHOO4TTC048000 NA NA NA NA 9.200 10 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 11:27 PM ET