YUM BRANDS Inc

(NYSE: YUM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
72.41 Up +0.13 +0.18%
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
55.000 126.2.YUM4HTC055000 NA NA NA NA 16.900 17.6 NA NA
57.500 126.2.YUM4HTC057500 NA NA NA NA 14.000 15.1 NA NA
60.000 126.2.YUM4HTC060000 NA NA NA NA 11.750 13.35 NA NA
62.500 126.2.YUM4HTC062500 NA NA NA NA 9.400 10.1 NA NA
65.000 126.2.YUM4HTC065000 NA NA NA NA 7.000 7.6 NA NA
65.500 126.2.YUM4HTC065500 NA NA NA NA 6.500 7.1 NA NA
66.000 126.2.YUM4HTC066000 NA NA NA NA 6.000 6.6 NA NA
66.500 126.2.YUM4HTC066500 NA NA NA NA 5.500 6.1 NA NA
67.000 126.2.YUM4HTC067000 NA NA NA NA 5.000 5.6 NA NA
67.500 126.2.YUM4HTC067500 NA NA NA NA 4.450 5.1 NA NA
68.000 126.2.YUM4HTC068000 NA NA NA NA 4.000 4.6 NA NA
68.500 126.2.YUM4HTC068500 NA NA NA NA 3.500 4.1 NA NA
69.000 126.2.YUM4HTC069000 NA NA NA NA 3.050 3.65 NA NA
69.500 126.2.YUM4HTC069500 NA NA NA NA 2.560 3.15 NA NA
70.000 126.2.YUM4HTC070000 2.30 -0.70 -23.33% 0.22 2.440 2.63 48 176
70.500 126.2.YUM4HTC070500 2.09 +2.09 NA 0.21 1.970 2.12 54 NA
71.000 126.2.YUM4HTC071000 1.66 +0.46 +38.33% 0.30 1.540 1.71 3 51
71.500 126.2.YUM4HTC071500 1.08 +1.08 NA 0.39 1.140 1.3 40 40
72.000 126.2.YUM4HTC072000 0.88 +0.15 +20.55% 0.44 0.790 0.85 5 159
72.500 126.2.YUM4HTC072500 0.56 -0.07 -11.11% 0.55 0.510 0.55 32 195
73.000 126.2.YUM4HTC073000 0.36 -0.04 -10.00% 0.35 0.310 0.35 189 574
73.500 126.2.YUM4HTC073500 0.19 -0.03 -13.64% 0.22 0.170 0.22 3 106
74.000 126.2.YUM4HTC074000 0.12 -0.16 -57.14% 0.12 0.080 0.12 27 49
74.500 126.2.YUM4HTC074500 0.19 +0.06 +46.15% 0.07 0.040 0.07 29 192
75.000 126.2.YUM4HTC075000 0.08 -0.15 -65.22% 0.05 0.010 0.05 72 188
76.000 126.2.YUM4HTC076000 0.12 +0.05 +71.43% 0.03 NA 0.03 2 58
77.000 126.2.YUM4HTC077000 0.03 +0.01 +50.00% 0.03 NA 0.03 1 79
78.000 126.2.YUM4HTC078000 0.04 -0.08 -66.67% 0.03 NA 0.03 5 9
79.000 126.2.YUM4HTC079000 0.31 -0.79 -71.82% 0.03 NA 0.03 4 15
80.000 126.2.YUM4HTC080000 0.11 -0.09 -45.00% 0.03 NA 0.03 158 169
81.000 126.2.YUM4HTC081000 0.04 -0.39 -90.70% 0.03 NA 0.03 1 22
82.000 126.2.YUM4HTC082000 0.04 -0.33 -89.19% 0.03 NA 0.03 2 26
83.000 126.2.YUM4HTC083000 0.45 -1.90 -80.85% 0.03 NA 0.03 5 36
84.000 126.2.YUM4HTC084000 1.85 +1.85 NA 0.03 NA 0.03 4 4
85.000 126.2.YUM4HTC085000 0.20 -1.39 -87.42% 0.03 NA 0.03 19 10
86.000 126.2.YUM4HTC086000 1.26 +0.14 +12.50% 0.02 NA 0.02 11 12
87.000 126.2.YUM4HTC087000 0.87 -0.08 -8.42% 0.03 NA 0.03 10 12
88.000 126.2.YUM4HTC088000 0.03 +0.03 NA 0.03 NA 0.03 1 1
89.000 126.2.YUM4HTC089000 0.10 -0.30 -75.00% 0.03 NA 0.03 5 5
90.000 126.2.YUM4HTC090000 NA NA NA NA NA 0.02 NA NA
91.000 126.2.YUM4HTC091000 NA NA NA NA NA 0.02 NA NA
92.000 126.2.YUM4HTC092000 NA NA NA NA NA 0.02 NA NA
93.000 126.2.YUM4HTC093000 NA NA NA NA NA 0.02 NA NA
94.000 126.2.YUM4HTC094000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.YUM4HTC095000 NA NA NA NA NA 0.02 NA NA
96.000 126.2.YUM4HTC096000 NA NA NA NA NA 0.02 NA NA
97.000 126.2.YUM4HTC097000 NA NA NA NA NA 0.02 NA NA
98.000 126.2.YUM4HTC098000 NA NA NA NA NA 0.02 NA NA
99.000 126.2.YUM4HTC099000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.YUM4HTC100000 NA NA NA NA NA 0.02 NA NA
101.000 126.2.YUM4HTC101000 NA NA NA NA NA 0.02 NA NA
102.000 126.2.YUM4HTC102000 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
55.000 126.2.YUM4TTC055000 NA NA NA NA NA 0.02 NA NA
57.500 126.2.YUM4TTC057500 NA NA NA NA NA 0.02 NA NA
60.000 126.2.YUM4TTC060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.YUM4TTC062500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.YUM4TTC065000 0.01 -0.02 -66.67% 0.02 NA 0.02 8 68
65.500 126.2.YUM4TTC065500 NA NA NA NA NA 0.03 NA NA
66.000 126.2.YUM4TTC066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.YUM4TTC066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.YUM4TTC067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.YUM4TTC067500 0.17 -0.18 -51.43% 0.04 NA 0.04 24 25
68.000 126.2.YUM4TTC068000 NA NA NA NA NA 0.04 NA NA
68.500 126.2.YUM4TTC068500 NA NA NA NA 0.010 0.05 NA NA
69.000 126.2.YUM4TTC069000 NA NA NA NA 0.030 0.07 NA NA
69.500 126.2.YUM4TTC069500 NA NA NA NA 0.040 0.09 NA NA
70.000 126.2.YUM4TTC070000 0.11 unch unch 0.13 0.070 0.13 101 706
70.500 126.2.YUM4TTC070500 0.20 +0.20 NA 0.14 0.100 0.14 30 30
71.000 126.2.YUM4TTC071000 0.25 -0.04 -13.79% 0.19 0.160 0.19 40 322
71.500 126.2.YUM4TTC071500 NA NA NA NA 0.250 0.29 NA NA
72.000 126.2.YUM4TTC072000 0.47 -0.06 -11.32% 0.44 0.370 0.44 23 129
72.500 126.2.YUM4TTC072500 0.60 -0.23 -27.71% 0.57 0.580 0.66 36 333
73.000 126.2.YUM4TTC073000 1.05 +0.01 +0.96% 0.36 0.840 0.95 1 638
73.500 126.2.YUM4TTC073500 3.25 -0.27 -7.67% 0.27 1.200 1.36 5 215
74.000 126.2.YUM4TTC074000 4.45 +0.55 +14.10% 0.18 1.560 1.77 6 33
74.500 126.2.YUM4TTC074500 2.40 +0.68 +39.53% 0.32 1.990 2.41 3 50
75.000 126.2.YUM4TTC075000 3.76 -0.84 -18.26% 0.46 2.450 3.05 8 185
76.000 126.2.YUM4TTC076000 3.50 +0.70 +25.00% 0.46 3.400 4.05 5 11
77.000 126.2.YUM4TTC077000 8.40 +5.91 +237.35% 0.46 4.400 5.05 1 57
78.000 126.2.YUM4TTC078000 5.80 +4.12 +245.24% 0.46 5.400 6.05 2 62
79.000 126.2.YUM4TTC079000 8.75 +0.70 +8.70% 0.46 6.400 7.05 4 4
80.000 126.2.YUM4TTC080000 5.80 +3.08 +113.24% 0.46 7.400 8.05 30 2
81.000 126.2.YUM4TTC081000 5.80 +2.18 +60.22% 0.46 8.400 9.05 3 3
82.000 126.2.YUM4TTC082000 2.25 +2.25 NA 0.46 9.400 10.05 20 7
83.000 126.2.YUM4TTC083000 13.00 +4.05 +45.25% 0.46 10.300 11.05 1 10
84.000 126.2.YUM4TTC084000 NA NA NA NA 11.250 11.85 NA NA
85.000 126.2.YUM4TTC085000 NA NA NA NA 12.250 13.35 NA 20
86.000 126.2.YUM4TTC086000 NA NA NA NA 13.250 13.9 NA NA
87.000 126.2.YUM4TTC087000 NA NA NA NA 14.250 14.85 NA NA
88.000 126.2.YUM4TTC088000 NA NA NA NA 15.250 15.9 NA NA
89.000 126.2.YUM4TTC089000 NA NA NA NA 16.250 16.9 NA NA
90.000 126.2.YUM4TTC090000 NA NA NA NA 17.250 18.35 NA NA
91.000 126.2.YUM4TTC091000 NA NA NA NA 18.250 18.85 NA NA
92.000 126.2.YUM4TTC092000 NA NA NA NA 19.000 20.5 NA NA
93.000 126.2.YUM4TTC093000 NA NA NA NA 20.150 20.9 NA NA
94.000 126.2.YUM4TTC094000 NA NA NA NA 21.150 22.35 NA NA
95.000 126.2.YUM4TTC095000 NA NA NA NA 22.150 23.35 NA NA
96.000 126.2.YUM4TTC096000 NA NA NA NA 23.150 24.2 NA NA
97.000 126.2.YUM4TTC097000 NA NA NA NA 24.150 25.6 NA NA
98.000 126.2.YUM4TTC098000 NA NA NA NA 25.150 26.2 NA NA
99.000 126.2.YUM4TTC099000 NA NA NA NA 26.150 27.6 NA NA
100.000 126.2.YUM4TTC100000 NA NA NA NA 27.150 28.35 NA NA
101.000 126.2.YUM4TTC101000 NA NA NA NA 28.150 29.6 NA NA
102.000 126.2.YUM4TTC102000 NA NA NA NA 29.150 30.2 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 1:38 AM ET