YUM BRANDS Inc

(NYSE: YUM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.04 Up +0.20 +0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.YUM4H1C055000 NA NA NA NA 18.700 19.45 NA NA
60.000 126.2.YUM4H1C060000 NA NA NA NA 13.700 14.55 NA NA
62.500 126.2.YUM4H1C062500 NA NA NA NA 11.200 11.95 NA NA
65.000 126.2.YUM4H1C065000 NA NA NA NA 8.850 9.45 NA NA
67.500 126.2.YUM4H1C067500 NA NA NA NA 6.350 7 NA NA
68.000 126.2.YUM4H1C068000 6.20 +0.40 +6.90% 0.46 5.850 6.5 2 27
68.500 126.2.YUM4H1C068500 5.70 +0.10 +1.79% 0.46 5.350 6 2 3
69.000 126.2.YUM4H1C069000 NA NA NA NA 4.900 5.5 NA NA
69.500 126.2.YUM4H1C069500 NA NA NA NA 4.450 5 NA NA
70.000 126.2.YUM4H1C070000 NA NA NA NA 3.950 4.5 NA NA
70.500 126.2.YUM4H1C070500 NA NA NA NA 3.450 4 NA NA
71.000 126.2.YUM4H1C071000 NA NA NA NA 2.950 3.5 NA NA
71.500 126.2.YUM4H1C071500 2.64 +2.64 NA 0.18 2.490 2.72 11 NA
72.000 126.2.YUM4H1C072000 NA NA NA NA 2.070 2.22 NA NA
72.500 126.2.YUM4H1C072500 1.70 +0.03 +1.80% 0.21 1.670 1.75 10 26
73.000 126.2.YUM4H1C073000 1.35 -0.18 -11.76% 0.34 1.260 1.38 3 5
73.500 126.2.YUM4H1C073500 NA NA NA NA 0.920 0.98 NA NA
74.000 126.2.YUM4H1C074000 0.72 -0.02 -2.70% 0.65 0.640 0.69 1 20
74.500 126.2.YUM4H1C074500 0.44 -0.01 -2.22% 0.46 0.420 0.46 5 4
75.000 126.2.YUM4H1C075000 0.27 -0.10 -27.03% 0.3 0.260 0.3 122 236
76.000 126.2.YUM4H1C076000 0.09 -0.06 -40.00% 0.14 0.090 0.14 17 58
77.000 126.2.YUM4H1C077000 0.05 -0.18 -78.26% 0.06 0.030 0.06 21 66
78.000 126.2.YUM4H1C078000 0.09 -0.93 -91.18% 0.09 0.010 0.09 2 95
79.000 126.2.YUM4H1C079000 0.01 -0.03 -75.00% 0.05 NA 0.05 4 85
80.000 126.2.YUM4H1C080000 0.02 -0.15 -88.24% 0.05 NA 0.05 4 160
81.000 126.2.YUM4H1C081000 0.16 -3.03 -94.98% 0.05 NA 0.05 6 29
82.000 126.2.YUM4H1C082000 2.50 +0.13 +5.49% 0.05 NA 0.05 2 87
83.000 126.2.YUM4H1C083000 0.06 unch unch 0.05 NA 0.05 6 78
84.000 126.2.YUM4H1C084000 0.05 +0.01 +25.00% 0.05 NA 0.05 25 295
85.000 126.2.YUM4H1C085000 0.01 -0.02 -66.67% 0.05 0.020 0.05 2 32
86.000 126.2.YUM4H1C086000 0.01 -0.56 -98.25% 0.05 NA 0.05 1 33
87.000 126.2.YUM4H1C087000 NA NA NA NA NA 0.05 NA NA
88.000 126.2.YUM4H1C088000 NA NA NA NA NA 0.05 NA NA
89.000 126.2.YUM4H1C089000 0.22 +0.22 NA 0.13 NA 0.13 100 50
90.000 126.2.YUM4H1C090000 NA NA NA NA NA 0.13 NA NA
91.000 126.2.YUM4H1C091000 NA NA NA NA NA 0.13 NA NA
92.000 126.2.YUM4H1C092000 NA NA NA NA NA 0.13 NA NA
92.500 126.2.YUM4H1C092500 NA NA NA NA NA NA NA
93.000 126.2.YUM4H1C093000 0.03 +0.03 NA 0.13 NA 0.13 1 1
94.000 126.2.YUM4H1C094000 0.02 +0.02 NA 0.13 NA 0.13 1 1
95.000 126.2.YUM4H1C095000 NA NA NA NA NA 0.13 NA NA
AUGUST 1, 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.YUM4T1C055000 NA NA NA NA NA 0.14 NA NA
60.000 126.2.YUM4T1C060000 NA NA NA NA NA 0.02 NA NA
62.500 126.2.YUM4T1C062500 NA NA NA NA NA 0.13 NA NA
65.000 126.2.YUM4T1C065000 NA NA NA NA NA 0.13 NA NA
67.500 126.2.YUM4T1C067500 NA NA NA NA NA 0.13 NA NA
68.000 126.2.YUM4T1C068000 0.04 +0.04 NA 0.13 NA 0.13 12 12
68.500 126.2.YUM4T1C068500 NA NA NA NA NA 0.1 NA NA
69.000 126.2.YUM4T1C069000 NA NA NA NA 0.010 0.13 NA NA
69.500 126.2.YUM4T1C069500 NA NA NA NA 0.010 0.13 NA NA
70.000 126.2.YUM4T1C070000 0.05 -0.05 -50.00% 0.13 0.010 0.13 3 24
70.500 126.2.YUM4T1C070500 NA NA NA NA 0.020 0.13 NA NA
71.000 126.2.YUM4T1C071000 NA NA NA NA 0.030 0.13 NA NA
71.500 126.2.YUM4T1C071500 0.13 +0.13 NA 0.13 0.050 0.13 26 26
72.000 126.2.YUM4T1C072000 NA NA NA NA 0.090 0.18 NA NA
72.500 126.2.YUM4T1C072500 0.16 -0.05 -23.81% 0.2 0.180 0.2 10 47
73.000 126.2.YUM4T1C073000 0.27 -0.08 -22.86% 0.3 0.270 0.3 29 2
73.500 126.2.YUM4T1C073500 0.45 -0.07 -13.46% 0.46 0.430 0.46 22 7
74.000 126.2.YUM4T1C074000 0.66 -0.12 -15.38% 0.66 0.620 0.66 15 40
74.500 126.2.YUM4T1C074500 0.93 -0.10 -9.71% 0.47 0.890 0.93 850 25
75.000 126.2.YUM4T1C075000 1.27 -0.14 -9.93% 0.33 1.220 1.29 20 144
76.000 126.2.YUM4T1C076000 1.92 -0.36 -15.79% 0.22 1.980 2.18 5 110
77.000 126.2.YUM4T1C077000 2.83 -0.17 -5.67% 0.19 2.630 3.15 5 104
78.000 126.2.YUM4T1C078000 1.18 +0.06 +5.36% 0.09 3.650 4.05 71 108
79.000 126.2.YUM4T1C079000 4.89 +0.99 +25.38% 0.14 4.550 5.1 3 105
80.000 126.2.YUM4T1C080000 5.00 +2.22 +79.86% 0.19 5.550 6.15 8 149
81.000 126.2.YUM4T1C081000 5.90 +2.70 +84.38% 0.19 6.550 7.15 1 39
82.000 126.2.YUM4T1C082000 3.05 +1.75 +134.62% 0.19 7.550 8.15 8 38
83.000 126.2.YUM4T1C083000 8.09 +2.58 +46.82% 0.19 8.500 9.15 1 43
84.000 126.2.YUM4T1C084000 9.82 +0.22 +2.29% 0.19 9.750 10.15 1 53
85.000 126.2.YUM4T1C085000 10.61 +0.61 +6.10% 0.34 10.550 11.3 1 1
86.000 126.2.YUM4T1C086000 3.90 +3.90 NA 0.34 11.400 12.3 34 35
87.000 126.2.YUM4T1C087000 9.75 +5.45 +126.74% 0.34 12.400 13.3 6 6
88.000 126.2.YUM4T1C088000 13.40 +13.40 NA 0.34 13.550 14.3 10 2
89.000 126.2.YUM4T1C089000 NA NA NA NA 13.600 15.3 NA NA
90.000 126.2.YUM4T1C090000 NA NA NA NA 15.400 16.3 NA NA
91.000 126.2.YUM4T1C091000 NA NA NA NA 16.400 17.3 NA NA
92.000 126.2.YUM4T1C092000 NA NA NA NA 17.400 18.3 NA NA
92.500 126.2.YUM4T1C092500 NA NA NA NA NA NA NA
93.000 126.2.YUM4T1C093000 NA NA NA NA 17.850 19.3 NA NA
94.000 126.2.YUM4T1C094000 NA NA NA NA 18.850 20.3 NA NA
95.000 126.2.YUM4T1C095000 NA NA NA NA 20.550 21.4 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 1:08 AM ET