Yahoo Inc. (NQ: YHOO)
36.38 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
YHOO150117C00003000 3.000 34.30 +0.00 33.15 33.70 0 47
YHOO150117C00005000 5.000 32.30 +0.00 30.05 32.00 0 147
YHOO150117C00008000 8.000 30.75 +0.00 28.15 28.85 0 281
YHOO150117C00010000 10.00 23.00 +0.00 26.15 26.70 0 365
YHOO150117C00013000 13.00 25.25 +0.00 23.20 23.90 0 374
YHOO150117C00015000 15.00 21.90 +0.00 21.20 21.75 0 1,448
YHOO150117C00017000 17.00 19.50 +0.00 19.40 19.70 0 3,791
YHOO150117C00019000 19.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00020000 20.00 17.00 +0.00 16.45 16.90 0 7,843
YHOO150117C00021000 21.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00022000 22.00 14.50 +0.00 14.35 15.05 0 5,677
YHOO150117C00024000 24.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00025000 25.00 11.40 +0.00 11.65 12.40 0 6,839
YHOO150117C00026000 26.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00027000 27.00 10.50 +0.00 10.00 10.75 0 7,421
YHOO150117C00028000 28.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00029000 29.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00030000 30.00 8.300 +0.00 8.150 8.350 0 33,444
YHOO150117C00031000 31.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00032000 32.00 6.930 +0.00 6.850 7.000 0 7,730
YHOO150117C00033000 33.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00034000 34.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00035000 35.00 5.250 +0.00 5.200 5.300 0 41,002
YHOO150117C00036000 36.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00037000 37.00 4.350 +0.00 4.300 4.400 0 10,151
YHOO150117C00038000 38.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00039000 39.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00040000 40.00 3.250 +0.00 3.200 3.250 0 68,773
YHOO150117C00041000 41.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00042000 42.00 2.630 +0.00 2.570 2.650 0 11,890
YHOO150117C00043000 43.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00044000 44.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00045000 45.00 1.940 +0.00 1.870 1.930 0 15,764
YHOO150117C00046000 46.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00047000 47.00 1.550 +0.00 1.500 1.570 0 1,135
YHOO150117C00048000 48.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00049000 49.00 N/A +0.00 N/A N/A 0 0
YHOO150117C00050000 50.00 1.110 +0.00 1.070 1.160 0 34,387
YHOO150117C00055000 55.00 0.6900 +0.00 0.6300 0.7000 0 2,008
YHOO150117C00060000 60.00 0.3800 +0.00 0.3700 0.4300 0 2,305
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
YHOO150117P00003000 3.000 0.0200 +0.00 0.0200 0.0400 0 4
YHOO150117P00005000 5.000 N/A +0.00 0.1200 0.0200 0 0
YHOO150117P00008000 8.000 0.0200 +0.00 0.0100 0.0300 0 253
YHOO150117P00010000 10.00 0.0100 +0.00 0.0100 0.0300 0 624
YHOO150117P00013000 13.00 0.0300 +0.00 0.0100 0.0500 0 940
YHOO150117P00015000 15.00 0.0500 +0.00 0.0200 0.0600 0 2,906
YHOO150117P00017000 17.00 0.0900 +0.00 0.0100 0.0800 0 4,252
YHOO150117P00019000 19.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00020000 20.00 0.2500 +0.00 0.0900 0.1700 0 5,709
YHOO150117P00021000 21.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00022000 22.00 0.2700 +0.00 0.2200 0.3000 0 5,963
YHOO150117P00024000 24.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00025000 25.00 0.6200 +0.00 0.5600 0.6200 0 15,440
YHOO150117P00026000 26.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00027000 27.00 1.010 +0.00 0.9000 0.9600 0 9,382
YHOO150117P00028000 28.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00029000 29.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00030000 30.00 1.680 +0.00 1.670 1.710 0 32,523
YHOO150117P00031000 31.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00032000 32.00 2.380 +0.00 2.340 2.400 0 16,696
YHOO150117P00033000 33.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00034000 34.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00035000 35.00 3.750 +0.00 3.650 3.750 0 25,922
YHOO150117P00036000 36.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00037000 37.00 5.150 +0.00 4.700 4.850 0 13,648
YHOO150117P00038000 38.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00039000 39.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00040000 40.00 6.550 +0.00 6.600 6.700 0 6,205
YHOO150117P00041000 41.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00042000 42.00 8.400 +0.00 8.000 8.100 0 508
YHOO150117P00043000 43.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00044000 44.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00045000 45.00 10.20 +0.00 10.25 10.40 0 664
YHOO150117P00046000 46.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00047000 47.00 12.06 +0.00 11.90 12.05 0 169
YHOO150117P00048000 48.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00049000 49.00 N/A +0.00 N/A N/A 0 0
YHOO150117P00050000 50.00 17.85 +0.00 14.40 14.75 0 334
YHOO150117P00055000 55.00 19.40 +0.00 18.90 19.50 0 128
YHOO150117P00060000 60.00 26.00 +0.00 23.65 24.20 0 267
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here