YUM BRANDS Inc

(NYSE: YUM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
77.48 Up +1.47 +1.93%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.YUM4DPC055000 NA NA NA NA 20.150 23.65 NA NA
60.000 126.2.YUM4DPC060000 16.40 +16.40 NA 0.32 16.950 17.8 1 1
62.500 126.2.YUM4DPC062500 NA NA NA NA 14.100 15.4 NA NA
65.000 126.2.YUM4DPC065000 NA NA NA NA 11.750 12.75 NA NA
67.500 126.2.YUM4DPC067500 NA NA NA NA 9.450 10.25 NA NA
68.000 126.2.YUM4DPC068000 9.50 +9.50 NA 0.22 9.000 9.7 4 NA
68.500 126.2.YUM4DPC068500 NA NA NA NA 8.500 9.25 NA NA
69.000 126.2.YUM4DPC069000 NA NA NA NA 8.000 8.8 NA NA
69.500 126.2.YUM4DPC069500 NA NA NA NA 7.550 8.3 NA NA
70.000 126.2.YUM4DPC070000 7.00 +7.00 NA 0.37 7.250 7.85 1 1
70.500 126.2.YUM4DPC070500 NA NA NA NA 6.550 7.35 NA NA
71.000 126.2.YUM4DPC071000 NA NA NA NA 6.300 6.9 NA NA
71.500 126.2.YUM4DPC071500 NA NA NA NA 5.750 6.3 NA NA
72.000 126.2.YUM4DPC072000 4.20 +4.20 NA 0.47 5.450 5.95 2 2
72.500 126.2.YUM4DPC072500 5.45 +0.96 +21.38% 0.47 5.200 5.45 10 2
73.000 126.2.YUM4DPC073000 3.97 +3.97 NA 0.62 4.850 5.1 4 NA
73.500 126.2.YUM4DPC073500 NA NA NA NA 4.500 4.7 1 NA
74.000 126.2.YUM4DPC074000 4.02 +4.02 NA 0.82 4.100 4.3 40 NA
74.500 126.2.YUM4DPC074500 3.85 +1.40 +57.14% 0.92 3.750 3.9 21 12
75.000 126.2.YUM4DPC075000 3.23 +0.97 +42.92% 1.07 3.400 3.55 981 706
76.000 126.2.YUM4DPC076000 2.65 +0.84 +46.41% 1.36 2.760 2.84 546 108
77.000 126.2.YUM4DPC077000 2.23 +0.90 +67.67% 1.77 2.160 2.25 4,153 1,299
78.000 126.2.YUM4DPC078000 1.70 +0.78 +84.78% 1.75 1.640 1.75 768 919
79.000 126.2.YUM4DPC079000 1.25 +0.60 +92.31% 1.3 1.240 1.3 901 225
80.000 126.2.YUM4DPC080000 0.89 +0.45 +102.27% 0.92 0.880 0.92 2,569 146
81.000 126.2.YUM4DPC081000 0.69 +0.42 +155.56% 0.65 0.620 0.65 916 69
82.000 126.2.YUM4DPC082000 0.45 +0.28 +164.71% 0.45 0.420 0.45 2,681 222
83.000 126.2.YUM4DPC083000 0.30 +0.19 +172.73% 0.32 0.300 0.32 1,781 104
84.000 126.2.YUM4DPC084000 0.20 +0.20 NA 0.21 0.190 0.21 471 NA
85.000 126.2.YUM4DPC085000 0.12 +0.04 +50.00% 0.13 0.110 0.13 1,111 234
86.000 126.2.YUM4DPC086000 0.07 +0.02 +40.00% 0.08 0.070 0.08 253 41
87.000 126.2.YUM4DPC087000 0.04 -0.03 -42.86% 0.06 0.020 0.06 998 140
88.000 126.2.YUM4DPC088000 0.05 +0.05 NA 0.05 0.010 0.05 15 NA
89.000 126.2.YUM4DPC089000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.YUM4DPC090000 0.04 +0.04 NA 0.05 NA 0.05 12 NA
91.000 126.2.YUM4DPC091000 NA NA NA NA NA 0.12 NA NA
92.000 126.2.YUM4DPC092000 NA NA NA NA NA 0.01 NA NA
93.000 126.2.YUM4DPC093000 NA NA NA NA NA 0.04 NA NA
95.000 126.2.YUM4DPC095000 NA NA NA NA NA 0.01 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.YUM4PPC055000 NA NA NA NA NA 0.12 NA NA
60.000 126.2.YUM4PPC060000 NA NA NA NA NA 0.01 NA NA
62.500 126.2.YUM4PPC062500 0.01 +0.01 NA 0.02 NA 0.02 51 51
65.000 126.2.YUM4PPC065000 0.02 -0.03 -60.00% 0.02 NA 0.02 31 94
67.500 126.2.YUM4PPC067500 0.04 -0.04 -50.00% 0.05 0.010 0.05 105 486
68.000 126.2.YUM4PPC068000 0.06 -0.06 -50.00% 0.06 0.030 0.06 266 20
68.500 126.2.YUM4PPC068500 0.06 -0.13 -68.42% 0.07 0.060 0.07 502 118
69.000 126.2.YUM4PPC069000 0.08 -0.10 -55.56% 0.1 0.060 0.1 725 105
69.500 126.2.YUM4PPC069500 0.13 -0.06 -31.58% 0.13 0.100 0.13 87 422
70.000 126.2.YUM4PPC070000 0.13 -0.11 -45.83% 0.13 0.120 0.13 1,291 15
70.500 126.2.YUM4PPC070500 0.17 -0.11 -39.29% 0.19 0.160 0.19 1,191 25
71.000 126.2.YUM4PPC071000 0.19 -0.17 -47.22% 0.22 0.200 0.22 694 54
71.500 126.2.YUM4PPC071500 0.27 -0.15 -35.71% 0.27 0.240 0.27 364 403
72.000 126.2.YUM4PPC072000 0.33 -0.17 -34.00% 0.33 0.280 0.33 2,222 132
72.500 126.2.YUM4PPC072500 0.35 -0.26 -42.62% 0.38 0.330 0.38 1,500 92
73.000 126.2.YUM4PPC073000 0.42 -0.28 -40.00% 0.48 0.420 0.48 684 52
73.500 126.2.YUM4PPC073500 0.53 -0.30 -36.14% 0.57 0.510 0.57 577 30
74.000 126.2.YUM4PPC074000 0.64 -0.33 -34.02% 0.66 0.620 0.66 550 186
74.500 126.2.YUM4PPC074500 0.82 -0.30 -26.79% 0.81 0.710 0.81 157 47
75.000 126.2.YUM4PPC075000 0.86 -0.48 -35.82% 0.94 0.900 0.94 4,781 849
76.000 126.2.YUM4PPC076000 1.25 -0.55 -30.56% 1.3 1.200 1.3 1,227 100
77.000 126.2.YUM4PPC077000 1.69 -0.56 -24.89% 1.71 1.590 1.71 1,850 3
78.000 126.2.YUM4PPC078000 2.16 -0.48 -18.18% 1.67 2.090 2.19 273 16
79.000 126.2.YUM4PPC079000 2.74 -0.86 -23.89% 1.24 2.670 2.76 44 12
80.000 126.2.YUM4PPC080000 3.49 -1.06 -23.30% 0.93 3.300 3.45 39 50
81.000 126.2.YUM4PPC081000 4.13 -1.12 -21.33% 0.73 4.000 4.25 7 49
82.000 126.2.YUM4PPC082000 5.05 +5.05 NA 0.53 4.800 5.05 28 NA
83.000 126.2.YUM4PPC083000 NA NA NA NA 5.700 6.25 NA NA
84.000 126.2.YUM4PPC084000 NA NA NA NA 6.550 7.45 NA NA
85.000 126.2.YUM4PPC085000 NA NA NA NA 7.600 8.2 NA NA
86.000 126.2.YUM4PPC086000 NA NA NA NA 8.400 9.2 NA NA
87.000 126.2.YUM4PPC087000 NA NA NA NA 9.250 10.25 NA NA
88.000 126.2.YUM4PPC088000 NA NA NA NA 10.350 11.7 NA NA
89.000 126.2.YUM4PPC089000 NA NA NA NA 11.050 12.3 NA NA
90.000 126.2.YUM4PPC090000 NA NA NA NA 11.800 13.3 NA NA
91.000 126.2.YUM4PPC091000 NA NA NA NA 12.000 14.3 NA NA
92.000 126.2.YUM4PPC092000 NA NA NA NA 13.000 15.3 NA NA
93.000 126.2.YUM4PPC093000 NA NA NA NA 13.950 17.3 NA NA
95.000 126.2.YUM4PPC095000 NA NA NA NA 15.850 19.85 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 6:20 AM ET