YAHOO INC

(NASDAQ: YHOO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.59 Down -0.12 -0.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.YHOO4IKC025000 16.70 +4.01 +31.60% 1.91 15.950 19.5 20 56
26.000 126.2.YHOO4IKC026000 15.36 +15.36 NA 2.01 14.950 18.6 5 30
27.000 126.2.YHOO4IKC027000 16.00 +7.25 +82.86% 0.36 13.950 15.95 2 73
28.000 126.2.YHOO4IKC028000 14.70 +4.50 +44.12% 1.81 13.050 16.4 3 344
29.000 126.2.YHOO4IKC029000 13.50 +4.95 +57.89% 1.81 12.050 15.4 3 206
29.500 126.2.YHOO4IKC029500 NA NA NA NA 11.500 15.15 NA NA
30.000 126.2.YHOO4IKC030000 12.60 +0.20 +1.61% 0.21 12.450 12.8 187 4,978
30.500 126.2.YHOO4IKC030500 NA NA NA NA 10.500 14.15 NA NA
31.000 126.2.YHOO4IKC031000 11.91 +0.41 +3.57% 0.91 10.050 12.5 5 2,020
31.500 126.2.YHOO4IKC031500 6.45 +6.45 NA 0.21 9.500 11.3 10 10
32.000 126.2.YHOO4IKC032000 10.85 +0.16 +1.50% 0.36 9.100 10.95 24 3,294
32.500 126.2.YHOO4IKC032500 9.15 +3.47 +61.09% 1.76 8.500 11.85 10 10
33.000 126.2.YHOO4IKC033000 9.80 unch unch 0.16 9.150 9.75 2 3,981
33.500 126.2.YHOO4IKC033500 5.00 +0.60 +13.64% 1.76 7.600 10.85 22 14
34.000 126.2.YHOO4IKC034000 8.65 -0.10 -1.14% 0.16 7.100 8.75 52 8,704
34.500 126.2.YHOO4IKC034500 7.25 +0.30 +4.32% 1.76 6.600 9.85 1 114
35.000 126.2.YHOO4IKC035000 7.79 +0.04 +0.52% 0.16 7.500 7.75 197 18,768
35.500 126.2.YHOO4IKC035500 7.50 +2.20 +41.51% 0.36 6.950 7.45 14 334
36.000 126.2.YHOO4IKC036000 6.60 -0.10 -1.49% 0.31 6.550 6.9 424 34,944
36.500 126.2.YHOO4IKC036500 6.01 -0.43 -6.68% 0.41 6.000 6.5 12 567
37.000 126.2.YHOO4IKC037000 5.63 -0.12 -2.09% 0.16 5.550 5.75 432 18,248
37.500 126.2.YHOO4IKC037500 5.16 -0.09 -1.71% 0.41 5.050 5.5 11 1,344
38.000 126.2.YHOO4IKC038000 4.70 -0.12 -2.49% 0.16 4.600 4.75 441 24,918
38.500 126.2.YHOO4IKC038500 4.28 -0.12 -2.73% 0.21 4.100 4.3 12 5,019
39.000 126.2.YHOO4IKC039000 3.77 -0.20 -5.04% 0.21 3.700 3.8 956 37,769
39.500 126.2.YHOO4IKC039500 3.39 +0.04 +1.19% 0.31 3.300 3.4 181 5,429
40.000 126.2.YHOO4IKC040000 2.96 -0.09 -2.95% 0.41 2.910 3 5,889 51,886
40.500 126.2.YHOO4IKC040500 2.56 -0.04 -1.54% 0.50 2.540 2.59 504 4,504
41.000 126.2.YHOO4IKC041000 2.26 -0.12 -5.04% 0.65 2.190 2.24 1,975 28,045
41.500 126.2.YHOO4IKC041500 1.91 -0.06 -3.05% 0.82 1.880 1.91 916 8,043
42.000 126.2.YHOO4IKC042000 1.61 -0.14 -8.00% 1.03 1.610 1.62 9,219 41,133
42.500 126.2.YHOO4IKC042500 1.35 -0.11 -7.53% 1.29 1.360 1.38 3,938 12,239
43.000 126.2.YHOO4IKC043000 1.11 -0.14 -11.20% 1.14 1.130 1.14 8,437 39,571
43.500 126.2.YHOO4IKC043500 0.95 -0.11 -10.38% 0.95 0.920 0.95 1,483 11,249
44.000 126.2.YHOO4IKC044000 0.78 -0.10 -11.36% 0.78 0.770 0.78 5,235 19,557
44.500 126.2.YHOO4IKC044500 0.62 -0.08 -11.43% 0.64 0.620 0.64 867 1,917
45.000 126.2.YHOO4IKC045000 0.51 -0.08 -13.56% 0.52 0.510 0.52 5,749 52,930
45.500 126.2.YHOO4IKC045500 0.41 -0.06 -12.77% 0.42 0.400 0.42 2,624 2,882
46.000 126.2.YHOO4IKC046000 0.34 -0.06 -15.00% 0.34 0.330 0.34 6,384 12,493
46.500 126.2.YHOO4IKC046500 0.25 -0.07 -21.88% 0.26 0.250 0.26 851 1,832
47.000 126.2.YHOO4IKC047000 0.22 -0.06 -21.43% 0.21 0.200 0.21 2,011 20,134
47.500 126.2.YHOO4IKC047500 0.15 -0.06 -28.57% 0.18 0.160 0.18 973 3,486
48.000 126.2.YHOO4IKC048000 0.14 -0.05 -26.32% 0.14 0.130 0.14 1,296 11,769
48.500 126.2.YHOO4IKC048500 0.11 -0.05 -31.25% 0.13 0.110 0.13 546 3,772
49.000 126.2.YHOO4IKC049000 0.09 -0.05 -35.71% 0.1 0.090 0.1 1,000 5,209
49.500 126.2.YHOO4IKC049500 0.08 -0.03 -27.27% 0.09 0.070 0.09 494 2,184
50.000 126.2.YHOO4IKC050000 0.07 -0.01 -12.50% 0.07 0.060 0.07 3,067 31,678
50.500 126.2.YHOO4IKC050500 0.05 -0.01 -16.67% 0.05 0.040 0.05 262 59
51.000 126.2.YHOO4IKC051000 0.04 -0.01 -20.00% 0.05 0.030 0.05 70 373
51.500 126.2.YHOO4IKC051500 0.05 unch unch 0.04 0.030 0.04 160 144
52.000 126.2.YHOO4IKC052000 0.04 unch unch 0.04 0.020 0.04 63 86
52.500 126.2.YHOO4IKC052500 0.03 unch unch 0.04 0.020 0.04 61 70
53.000 126.2.YHOO4IKC053000 0.03 -0.01 -25.00% 0.03 0.010 0.03 61 14
53.500 126.2.YHOO4IKC053500 0.05 +0.05 NA 0.03 NA 0.03 200 201
54.000 126.2.YHOO4IKC054000 0.04 +0.04 NA 0.06 NA 0.06 126 126
54.500 126.2.YHOO4IKC054500 0.05 +0.05 NA 0.03 NA 0.03 2 3
55.000 126.2.YHOO4IKC055000 0.02 +0.02 NA 0.03 NA 0.03 303 302
55.500 126.2.YHOO4IKC055500 NA NA NA NA NA 0.05 3 3
56.000 126.2.YHOO4IKC056000 0.01 +0.01 NA 0.05 NA 0.05 90 90
56.500 126.2.YHOO4IKC056500 NA NA NA NA 0.010 0.05 NA 1
57.000 126.2.YHOO4IKC057000 0.02 +0.02 NA 0.05 NA 0.05 2 2
57.500 126.2.YHOO4IKC057500 NA NA NA NA NA 0.02 NA NA
58.000 126.2.YHOO4IKC058000 0.03 +0.03 NA 0.02 NA 0.02 50 50
58.500 126.2.YHOO4IKC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.YHOO4IKC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.YHOO4IKC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.YHOO4IKC060000 NA NA NA NA NA 0.05 10 NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.YHOO4UKC025000 0.02 +0.01 +100.00% 0.05 NA 0.05 4 53
26.000 126.2.YHOO4UKC026000 0.01 -0.01 -50.00% 0.05 NA 0.05 1 29
27.000 126.2.YHOO4UKC027000 0.01 unch unch 0.01 NA 0.01 1 314
28.000 126.2.YHOO4UKC028000 0.01 unch unch 0.01 NA 0.01 1 1,182
29.000 126.2.YHOO4UKC029000 0.01 unch unch 0.03 NA 0.03 3 7,467
29.500 126.2.YHOO4UKC029500 0.01 -0.03 -75.00% 0.05 NA 0.05 1 2
30.000 126.2.YHOO4UKC030000 0.01 unch unch 0.01 NA 0.01 4 3,571
30.500 126.2.YHOO4UKC030500 0.01 unch unch 0.05 NA 0.05 8 121
31.000 126.2.YHOO4UKC031000 0.01 unch unch 0.01 NA 0.01 7 20,585
31.500 126.2.YHOO4UKC031500 0.02 +0.01 +100.00% 0.05 NA 0.05 1 156
32.000 126.2.YHOO4UKC032000 0.01 unch unch 0.05 NA 0.05 14 15,783
32.500 126.2.YHOO4UKC032500 0.02 +0.01 +100.00% 0.05 NA 0.05 5 1,303
33.000 126.2.YHOO4UKC033000 0.02 +0.01 +100.00% 0.02 NA 0.02 12 23,829
33.500 126.2.YHOO4UKC033500 0.02 +0.01 +100.00% 0.04 NA 0.04 1 1,162
34.000 126.2.YHOO4UKC034000 0.01 -0.03 -75.00% 0.02 NA 0.02 119 45,633
34.500 126.2.YHOO4UKC034500 0.03 +0.02 +200.00% 0.06 NA 0.06 55 3,029
35.000 126.2.YHOO4UKC035000 0.04 +0.01 +33.33% 0.02 0.010 0.02 686 24,577
35.500 126.2.YHOO4UKC035500 0.02 +0.01 +100.00% 0.03 0.010 0.03 58 3,264
36.000 126.2.YHOO4UKC036000 0.04 +0.01 +33.33% 0.04 0.020 0.04 854 16,241
36.500 126.2.YHOO4UKC036500 0.05 +0.02 +66.67% 0.05 0.030 0.05 671 2,877
37.000 126.2.YHOO4UKC037000 0.07 +0.01 +16.67% 0.07 0.040 0.07 1,726 20,219
37.500 126.2.YHOO4UKC037500 0.08 +0.01 +14.29% 0.09 0.070 0.09 1,636 6,868
38.000 126.2.YHOO4UKC038000 0.11 -0.01 -8.33% 0.11 0.090 0.11 4,117 19,702
38.500 126.2.YHOO4UKC038500 0.14 -0.03 -17.65% 0.15 0.140 0.15 3,442 11,481
39.000 126.2.YHOO4UKC039000 0.20 -0.01 -4.76% 0.2 0.180 0.2 10,431 58,153
39.500 126.2.YHOO4UKC039500 0.27 -0.01 -3.57% 0.27 0.240 0.27 940 16,354
40.000 126.2.YHOO4UKC040000 0.33 -0.04 -10.81% 0.36 0.330 0.36 16,231 29,970
40.500 126.2.YHOO4UKC040500 0.46 -0.04 -8.00% 0.48 0.450 0.48 1,756 10,421
41.000 126.2.YHOO4UKC041000 0.62 -0.03 -4.62% 0.64 0.610 0.64 3,560 25,750
41.500 126.2.YHOO4UKC041500 0.80 -0.02 -2.44% 0.81 0.800 0.81 2,520 8,403
42.000 126.2.YHOO4UKC042000 1.05 -0.01 -0.94% 1.04 1.020 1.04 6,582 14,810
42.500 126.2.YHOO4UKC042500 1.27 -0.02 -1.55% 1.29 1.270 1.29 1,355 2,994
43.000 126.2.YHOO4UKC043000 1.54 -0.06 -3.75% 1.15 1.550 1.56 3,201 7,828
43.500 126.2.YHOO4UKC043500 1.88 -0.03 -1.57% 0.96 1.840 1.87 185 754
44.000 126.2.YHOO4UKC044000 2.17 -0.01 -0.46% 0.79 2.170 2.2 195 1,070
44.500 126.2.YHOO4UKC044500 2.51 -0.10 -3.83% 0.65 2.530 2.56 18 491
45.000 126.2.YHOO4UKC045000 2.88 -0.11 -3.68% 0.53 2.900 2.94 279 888
45.500 126.2.YHOO4UKC045500 3.35 -0.05 -1.47% 0.44 3.300 3.35 10 60
46.000 126.2.YHOO4UKC046000 3.79 -0.41 -9.76% 0.44 3.600 3.85 3 324
46.500 126.2.YHOO4UKC046500 4.20 +0.10 +2.44% 0.49 4.000 4.4 2 54
47.000 126.2.YHOO4UKC047000 4.65 -0.95 -16.96% 0.34 4.400 4.75 2 20
47.500 126.2.YHOO4UKC047500 5.60 +0.65 +13.13% 0.29 4.800 5.2 30 51
48.000 126.2.YHOO4UKC048000 5.45 +0.15 +2.83% 0.39 5.250 5.8 11 11
48.500 126.2.YHOO4UKC048500 6.30 +6.30 NA 0.24 5.700 6.15 31 31
49.000 126.2.YHOO4UKC049000 6.45 -1.20 -15.69% 0.24 6.200 6.65 36 45
49.500 126.2.YHOO4UKC049500 6.70 +6.70 NA 0.44 6.650 7.35 95 95
50.000 126.2.YHOO4UKC050000 7.50 +0.65 +9.49% 0.19 7.150 7.6 1 238
50.500 126.2.YHOO4UKC050500 8.40 +8.40 NA 1.64 6.200 9.55 61 59
51.000 126.2.YHOO4UKC051000 NA NA NA NA 6.700 10.05 NA NA
51.500 126.2.YHOO4UKC051500 NA NA NA NA 7.200 10.55 NA NA
52.000 126.2.YHOO4UKC052000 NA NA NA NA 7.650 10.95 NA NA
52.500 126.2.YHOO4UKC052500 NA NA NA NA 8.150 11.45 NA NA
53.000 126.2.YHOO4UKC053000 11.10 +11.10 NA 1.54 8.650 11.95 3 5
53.500 126.2.YHOO4UKC053500 NA NA NA NA 9.150 12.45 NA NA
54.000 126.2.YHOO4UKC054000 NA NA NA NA 9.650 13.05 NA NA
54.500 126.2.YHOO4UKC054500 NA NA NA NA 10.150 13.55 NA NA
55.000 126.2.YHOO4UKC055000 NA NA NA NA 10.650 14.05 NA NA
55.500 126.2.YHOO4UKC055500 NA NA NA NA 11.150 14.45 NA NA
56.000 126.2.YHOO4UKC056000 NA NA NA NA 11.650 14.95 NA NA
56.500 126.2.YHOO4UKC056500 NA NA NA NA 12.150 15.45 NA NA
57.000 126.2.YHOO4UKC057000 NA NA NA NA 12.650 15.95 NA NA
57.500 126.2.YHOO4UKC057500 NA NA NA NA 13.150 16.45 NA NA
58.000 126.2.YHOO4UKC058000 NA NA NA NA 13.250 17.5 NA NA
58.500 126.2.YHOO4UKC058500 NA NA NA NA 14.000 18.25 NA NA
59.000 126.2.YHOO4UKC059000 NA NA NA NA 14.150 18.75 NA NA
59.500 126.2.YHOO4UKC059500 NA NA NA NA 15.000 19.25 NA NA
60.000 126.2.YHOO4UKC060000 NA NA NA NA 15.100 19.6 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 11:46 PM ET