YUM BRANDS Inc

(NYSE: YUM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.34 Down -0.52 -0.68%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.YUM4DJC035000 NA NA NA NA 40.150 43.45 NA NA
40.000 126.2.YUM4DJC040000 36.17 +2.77 +8.29% 2.11 35.150 38.45 38 38
45.000 126.2.YUM4DJC045000 31.29 +4.04 +14.83% 2.21 30.150 33.55 16 2
50.000 126.2.YUM4DJC050000 25.85 -0.44 -1.67% 0.16 26.100 26.5 5 6
55.000 126.2.YUM4DJC055000 21.25 +2.15 +11.26% 0.16 21.050 21.5 4 2
57.500 126.2.YUM4DJC057500 9.55 +0.60 +6.70% 2.26 17.650 21.1 1 1
60.000 126.2.YUM4DJC060000 16.35 -0.25 -1.51% 0.16 16.250 16.5 1 19
62.500 126.2.YUM4DJC062500 13.80 unch unch 0.11 13.700 13.95 1 1
65.000 126.2.YUM4DJC065000 11.40 -0.30 -2.56% 0.16 11.250 11.5 3 48
67.500 126.2.YUM4DJC067500 8.50 +0.70 +8.97% 0.16 8.600 9 1 4
68.000 126.2.YUM4DJC068000 NA NA NA NA 8.100 9.2 NA NA
68.500 126.2.YUM4DJC068500 6.60 +6.60 NA 0.16 7.600 8 10 10
69.000 126.2.YUM4DJC069000 NA NA NA NA 7.100 7.45 NA NA
69.500 126.2.YUM4DJC069500 NA NA NA NA 6.600 7.85 NA NA
70.000 126.2.YUM4DJC070000 6.40 -0.40 -5.88% 0.16 6.250 6.5 29 1,941
70.500 126.2.YUM4DJC070500 NA NA NA NA 5.600 6.85 NA NA
71.000 126.2.YUM4DJC071000 NA NA NA NA 5.100 6.15 NA NA
71.500 126.2.YUM4DJC071500 NA NA NA NA 4.650 4.95 NA NA
72.000 126.2.YUM4DJC072000 NA NA NA NA 4.100 4.45 NA NA
72.500 126.2.YUM4DJC072500 3.90 -0.25 -6.02% 0.16 3.800 4 25 2,102
73.000 126.2.YUM4DJC073000 2.52 +2.52 NA 0.66 3.100 4 27 33
73.500 126.2.YUM4DJC073500 2.00 +2.00 NA 0.10 2.820 2.94 10 10
74.000 126.2.YUM4DJC074000 NA NA NA NA 2.150 2.44 NA NA
74.500 126.2.YUM4DJC074500 1.02 +0.12 +13.33% 0.11 1.810 1.95 66 31
75.000 126.2.YUM4DJC075000 1.36 -0.49 -26.49% 0.05 1.310 1.39 330 4,370
76.000 126.2.YUM4DJC076000 0.49 -0.39 -44.32% 0.21 0.300 0.55 42 268
77.500 126.2.YUM4DJC077500 0.02 -0.13 -86.67% 0.02 0.010 0.02 246 8,608
79.000 126.2.YUM4DJC079000 0.11 +0.11 NA 0.02 NA 0.02 6 6
80.000 126.2.YUM4DJC080000 0.03 unch unch 0.02 NA 0.02 5 4,358
81.000 126.2.YUM4DJC081000 NA NA NA NA NA 0.02 NA NA
82.500 126.2.YUM4DJC082500 0.04 +0.02 +100.00% 0.02 NA 0.02 27 1,118
84.000 126.2.YUM4DJC084000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.YUM4DJC085000 0.01 -0.02 -66.67% 0.04 NA 0.04 50 4,579
86.000 126.2.YUM4DJC086000 NA NA NA NA NA 0.02 NA NA
87.500 126.2.YUM4DJC087500 0.02 -0.02 -50.00% 0.02 NA 0.02 2 39
89.000 126.2.YUM4DJC089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.YUM4DJC090000 0.03 +0.02 +200.00% 0.02 NA 0.02 25 126
91.000 126.2.YUM4DJC091000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.YUM4DJC095000 0.02 -0.07 -77.78% 0.02 NA 0.02 11 3
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.YUM4PJC035000 0.04 +0.02 +100.00% 0.03 NA 0.03 8 38
40.000 126.2.YUM4PJC040000 0.02 -0.03 -60.00% 0.02 NA 0.02 8 6
45.000 126.2.YUM4PJC045000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 99
50.000 126.2.YUM4PJC050000 0.01 -0.04 -80.00% 0.01 NA 0.01 5 298
55.000 126.2.YUM4PJC055000 0.01 unch unch 0.01 NA 0.01 1 867
57.500 126.2.YUM4PJC057500 0.01 unch unch 0.01 NA 0.01 21 214
60.000 126.2.YUM4PJC060000 0.01 -0.02 -66.67% 0.01 NA 0.01 40 5,501
62.500 126.2.YUM4PJC062500 0.01 -0.01 -50.00% 0.01 NA 0.01 2 1,896
65.000 126.2.YUM4PJC065000 0.02 -0.02 -50.00% 0.01 NA 0.01 11 6,867
67.500 126.2.YUM4PJC067500 0.02 -0.03 -60.00% 0.01 NA 0.01 14 3,653
68.000 126.2.YUM4PJC068000 NA NA NA NA NA 0.01 NA NA
68.500 126.2.YUM4PJC068500 NA NA NA NA NA 0.01 NA NA
69.000 126.2.YUM4PJC069000 NA NA NA NA NA 0.01 NA NA
69.500 126.2.YUM4PJC069500 NA NA NA NA NA 0.01 NA NA
70.000 126.2.YUM4PJC070000 0.01 -0.05 -83.33% 0.01 NA 0.01 2,006 6,591
70.500 126.2.YUM4PJC070500 NA NA NA NA NA 0.01 NA NA
71.000 126.2.YUM4PJC071000 NA NA NA NA NA 0.01 NA NA
71.500 126.2.YUM4PJC071500 NA NA NA NA NA 0.02 NA NA
72.000 126.2.YUM4PJC072000 0.15 +0.15 NA 0.02 NA 0.02 1 2
72.500 126.2.YUM4PJC072500 0.04 -0.03 -42.86% 0.02 NA 0.02 13 2,466
73.000 126.2.YUM4PJC073000 0.11 -0.04 -26.67% 0.02 NA 0.02 7 45
73.500 126.2.YUM4PJC073500 0.03 -0.19 -86.36% 0.02 NA 0.02 1 77
74.000 126.2.YUM4PJC074000 0.13 -0.18 -58.06% 0.02 NA 0.02 41 120
74.500 126.2.YUM4PJC074500 0.23 -0.18 -43.90% 0.02 NA 0.02 39 91
75.000 126.2.YUM4PJC075000 0.02 -0.02 -50.00% 0.02 NA 0.02 15 4,699
76.000 126.2.YUM4PJC076000 0.01 -0.16 -94.12% 0.01 NA 0.01 186 264
77.500 126.2.YUM4PJC077500 1.10 -0.39 -26.17% 0.07 0.920 1.23 13 648
79.000 126.2.YUM4PJC079000 NA NA NA NA 1.820 2.86 NA NA
80.000 126.2.YUM4PJC080000 3.50 -0.20 -5.41% 0.24 3.000 3.9 1 236
81.000 126.2.YUM4PJC081000 NA NA NA NA 3.800 4.9 NA NA
82.500 126.2.YUM4PJC082500 8.05 +2.05 +34.17% 0.24 5.100 6.4 16 26
84.000 126.2.YUM4PJC084000 NA NA NA NA 6.750 7.9 NA NA
85.000 126.2.YUM4PJC085000 8.55 -1.00 -10.47% 0.24 7.650 8.9 10 11
86.000 126.2.YUM4PJC086000 NA NA NA NA 8.750 9.9 NA NA
87.500 126.2.YUM4PJC087500 NA NA NA NA 9.000 12.35 NA NA
89.000 126.2.YUM4PJC089000 NA NA NA NA 10.500 13.95 NA NA
90.000 126.2.YUM4PJC090000 14.10 +14.10 NA 0.24 13.000 13.9 25 25
91.000 126.2.YUM4PJC091000 NA NA NA NA 12.500 15.95 NA NA
95.000 126.2.YUM4PJC095000 NA NA NA NA 16.450 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 11:47 AM ET