Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Yahoo, Inc. (NQ: YHOO)
27.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - January 18 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
YHOO140118C00003000 3.000 13.70 +0.00 23.95 24.05 0 0
YHOO140118C00005000 5.000 21.00 +0.00 21.95 22.10 0 7
YHOO140118C00008000 8.000 18.80 +0.00 18.95 19.05 0 54
YHOO140118C00010000 10.00 16.85 +0.00 16.95 17.05 0 2,020
YHOO140118C00012000 12.00 15.05 +0.00 15.00 15.10 0 2,080
YHOO140118C00013000 13.00 13.75 +0.00 14.00 14.10 0 111
YHOO140118C00014000 14.00 12.30 +0.00 13.00 13.15 0 69
YHOO140118C00015000 15.00 12.10 +0.00 12.05 12.15 0 13,157
YHOO140118C00016000 16.00 10.40 +0.00 11.05 11.15 0 15
YHOO140118C00017000 17.00 9.980 +0.00 10.10 10.20 0 23,362
YHOO140118C00018000 18.00 9.050 +0.00 9.150 9.300 0 511
YHOO140118C00019000 19.00 8.300 +0.00 8.250 8.350 0 30
YHOO140118C00020000 20.00 7.400 +0.00 7.350 7.450 0 102,011
YHOO140118C00021000 21.00 6.350 +0.00 6.500 6.600 0 40
YHOO140118C00022000 22.00 5.750 +0.00 5.700 5.800 0 21,329
YHOO140118C00023000 23.00 4.750 +0.00 4.900 5.050 0 138
YHOO140118C00024000 24.00 4.110 +0.00 4.200 4.350 0 292
YHOO140118C00025000 25.00 3.600 +0.00 3.600 3.700 0 82,386
YHOO140118C00026000 26.00 2.980 +0.00 3.050 3.150 0 3,036
YHOO140118C00027000 27.00 2.600 +0.00 2.560 2.610 0 22,362
YHOO140118C00028000 28.00 2.170 +0.00 2.140 2.180 0 9,743
YHOO140118C00029000 29.00 1.700 +0.00 1.780 1.820 0 4,854
YHOO140118C00030000 30.00 1.510 +0.00 1.480 1.510 0 113,156
YHOO140118C00031000 31.00 1.250 +0.00 1.220 1.260 0 2,870
YHOO140118C00032000 32.00 1.030 +0.00 1.010 1.040 0 2,078
YHOO140118C00033000 33.00 0.7300 +0.00 0.8100 0.8700 0 297
YHOO140118C00034000 34.00 0.6900 +0.00 0.6800 0.7200 0 2,128
YHOO140118C00035000 35.00 0.5700 +0.00 0.5700 0.5800 0 8,718
YHOO140118C00036000 36.00 0.4800 +0.00 0.4700 0.5000 0 890
YHOO140118C00037000 37.00 0.3500 +0.00 0.3700 0.4100 0 37
YHOO140118C00038000 38.00 0.3000 +0.00 0.3100 0.3400 0 146
YHOO140118C00039000 39.00 0.2800 +0.00 0.2600 0.2800 0 1,111
YHOO140118C00040000 40.00 N/A +0.00 N/A N/A 0 0
PUT Options - January 18 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
YHOO140118P00003000 3.000 0.0100 +0.00 0.0200 0.0200 0 221
YHOO140118P00005000 5.000 0.0200 +0.00 0.0400 0.0200 0 922
YHOO140118P00008000 8.000 0.0300 +0.00 0.0100 0.0200 0 1,097
YHOO140118P00010000 10.00 0.0100 +0.00 0.0200 0.0400 0 25,199
YHOO140118P00012000 12.00 0.0300 +0.00 0.0300 0.0500 0 5,587
YHOO140118P00013000 13.00 N/A +0.00 0.0300 0.0600 0 0
YHOO140118P00014000 14.00 0.0400 +0.00 0.0500 0.0700 0 42
YHOO140118P00015000 15.00 0.0800 +0.00 0.0700 0.0900 0 59,336
YHOO140118P00016000 16.00 0.1300 +0.00 0.1000 0.1300 0 260
YHOO140118P00017000 17.00 0.1600 +0.00 0.1500 0.1700 0 55,429
YHOO140118P00018000 18.00 0.2000 +0.00 0.2000 0.2300 0 633
YHOO140118P00019000 19.00 0.2500 +0.00 0.2700 0.3000 0 33
YHOO140118P00020000 20.00 0.3700 +0.00 0.3700 0.4000 0 25,699
YHOO140118P00021000 21.00 0.5700 +0.00 0.5100 0.5500 0 979
YHOO140118P00022000 22.00 0.7500 +0.00 0.6900 0.7200 0 9,020
YHOO140118P00023000 23.00 0.9300 +0.00 0.9300 0.9500 0 961
YHOO140118P00024000 24.00 1.120 +0.00 1.220 1.250 0 530
YHOO140118P00025000 25.00 1.600 +0.00 1.580 1.620 0 27,935
YHOO140118P00026000 26.00 2.020 +0.00 2.020 2.050 0 5,958
YHOO140118P00027000 27.00 2.480 +0.00 2.510 2.560 0 2,681
YHOO140118P00028000 28.00 3.350 +0.00 3.050 3.150 0 186
YHOO140118P00029000 29.00 3.730 +0.00 3.700 3.800 0 237
YHOO140118P00030000 30.00 4.400 +0.00 4.400 4.500 0 766
YHOO140118P00031000 31.00 4.800 +0.00 5.150 5.250 0 0
YHOO140118P00032000 32.00 5.490 +0.00 5.900 6.050 0 16
YHOO140118P00033000 33.00 6.750 +0.00 6.750 6.850 0 19
YHOO140118P00034000 34.00 N/A +0.00 7.600 7.700 0 0
YHOO140118P00035000 35.00 8.500 +0.00 8.450 8.600 0 87
YHOO140118P00036000 36.00 9.700 +0.00 9.350 9.500 0 136
YHOO140118P00037000 37.00 10.65 +0.00 10.30 10.40 0 36
YHOO140118P00038000 38.00 N/A +0.00 11.25 11.30 0 0
YHOO140118P00039000 39.00 12.85 +0.00 12.15 12.30 0 18
YHOO140118P00040000 40.00 N/A +0.00 N/A N/A 0 0
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 Telekurs USA
Postage Rates Bots go here