YUM BRANDS Inc

(NYSE: YUM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
69.40 Down -3.60 -4.93%
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 13.400 14.8 NA NA
60.000 126.2.YUM4H1C060000 NA NA NA NA 8.900 9.7 NA NA
62.500 126.2.YUM4H1C062500 NA NA NA NA 6.400 7.15 NA NA
65.000 126.2.YUM4H1C065000 NA NA NA NA 3.300 4.85 NA NA
67.500 126.2.YUM4H1C067500 1.00 +1.00 NA 0.20 1.410 2.1 10 NA
68.000 126.2.YUM4H1C068000 6.20 +0.40 +6.90% 0.21 1.090 1.61 2 29
68.500 126.2.YUM4H1C068500 0.91 -4.79 -84.04% 0.27 0.840 1.17 403 5
69.000 126.2.YUM4H1C069000 0.56 +0.56 NA 0.34 0.670 0.74 801 NA
69.500 126.2.YUM4H1C069500 0.35 +0.35 NA 0.39 0.340 0.39 426 NA
70.000 126.2.YUM4H1C070000 0.16 +0.16 NA 0.23 0.170 0.23 841 NA
70.500 126.2.YUM4H1C070500 0.14 +0.14 NA 0.16 0.050 0.16 1 NA
71.000 126.2.YUM4H1C071000 NA NA NA NA 0.020 0.1 NA NA
71.500 126.2.YUM4H1C071500 1.54 -1.10 -41.67% 0.06 NA 0.06 5 5
72.000 126.2.YUM4H1C072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.YUM4H1C072500 1.65 -0.05 -2.94% 0.15 NA 0.15 8 44
73.000 126.2.YUM4H1C073000 0.44 -1.46 -76.84% 0.03 NA 0.03 101 41
73.500 126.2.YUM4H1C073500 0.01 -0.24 -96.00% 0.02 NA 0.02 1 27
74.000 126.2.YUM4H1C074000 0.01 -0.11 -91.67% 0.01 NA 0.01 7 113
74.500 126.2.YUM4H1C074500 0.01 -0.07 -87.50% 0.01 NA 0.01 23 49
75.000 126.2.YUM4H1C075000 0.04 -0.10 -71.43% 0.01 NA 0.01 36 391
76.000 126.2.YUM4H1C076000 0.03 -0.02 -40.00% 0.01 NA 0.01 5 95
77.000 126.2.YUM4H1C077000 0.01 -0.06 -85.71% 0.01 NA 0.01 10 65
78.000 126.2.YUM4H1C078000 0.09 -0.93 -91.18% 0.08 NA 0.08 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% 0.02 NA 0.02 4 160
81.000 126.2.YUM4H1C081000 0.03 -0.13 -81.25% 0.04 NA 0.04 6 29
82.000 126.2.YUM4H1C082000 2.50 +0.13 +5.49% 0.16 NA 0.16 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% 0.16 NA 0.16 25 295
85.000 126.2.YUM4H1C085000 0.01 -0.02 -66.67% 0.06 NA 0.06 2 32
86.000 126.2.YUM4H1C086000 0.01 -0.56 -98.25% 0.02 NA 0.02 1 33
87.000 126.2.YUM4H1C087000 NA NA NA NA NA 0.16 NA NA
88.000 126.2.YUM4H1C088000 NA NA NA NA NA 0.16 NA NA
89.000 126.2.YUM4H1C089000 0.22 +0.22 NA 0.16 NA 0.16 100 50
90.000 126.2.YUM4H1C090000 NA NA NA NA NA 0.16 NA NA
91.000 126.2.YUM4H1C091000 NA NA NA NA NA 0.16 NA NA
92.000 126.2.YUM4H1C092000 NA NA NA NA NA 0.16 NA NA
93.000 126.2.YUM4H1C093000 0.03 +0.03 NA 0.16 NA 0.16 1 1
94.000 126.2.YUM4H1C094000 0.02 +0.02 NA 0.16 NA 0.16 1 1
95.000 126.2.YUM4H1C095000 NA NA NA NA NA 0.16 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 0.16 NA NA
60.000 126.2.YUM4T1C060000 NA NA NA NA NA 0.16 NA NA
62.500 126.2.YUM4T1C062500 NA NA NA NA NA 0.16 NA NA
65.000 126.2.YUM4T1C065000 NA NA NA NA NA 0.15 NA NA
67.500 126.2.YUM4T1C067500 NA NA NA NA 0.050 0.14 NA NA
68.000 126.2.YUM4T1C068000 0.14 +0.10 +250.00% 0.14 0.090 0.14 303 12
68.500 126.2.YUM4T1C068500 0.25 +0.25 NA 0.22 0.150 0.22 403 NA
69.000 126.2.YUM4T1C069000 0.33 +0.33 NA 0.32 0.270 0.32 134 NA
69.500 126.2.YUM4T1C069500 NA NA NA NA 0.480 0.54 NA NA
70.000 126.2.YUM4T1C070000 1.21 +1.16 +2,320.00% 0.25 0.740 0.85 13 24
70.500 126.2.YUM4T1C070500 NA NA NA NA 1.130 1.82 NA NA
71.000 126.2.YUM4T1C071000 NA NA NA NA 1.310 2.15 NA NA
71.500 126.2.YUM4T1C071500 0.13 +0.13 NA 0.53 2.020 2.63 26 26
72.000 126.2.YUM4T1C072000 0.10 +0.01 +11.11% 0.55 2.490 3.15 20 30
72.500 126.2.YUM4T1C072500 3.42 +3.19 +1,386.96% 0.35 2.950 3.45 36 71
73.000 126.2.YUM4T1C073000 0.35 +0.20 +133.33% 0.50 3.500 4.1 24 70
73.500 126.2.YUM4T1C073500 4.50 +3.85 +592.31% 0.50 3.850 4.6 6 43
74.000 126.2.YUM4T1C074000 0.76 +0.19 +33.33% 1.25 4.000 5.85 12 159
74.500 126.2.YUM4T1C074500 5.44 +4.11 +309.02% 0.75 4.850 5.85 20 690
75.000 126.2.YUM4T1C075000 6.13 +4.12 +204.98% 0.30 5.000 5.9 3 163
76.000 126.2.YUM4T1C076000 1.97 +0.05 +2.60% 0.55 6.450 7.15 34 140
77.000 126.2.YUM4T1C077000 7.75 +3.65 +89.02% 1.00 7.200 8.6 50 89
78.000 126.2.YUM4T1C078000 8.75 +7.57 +641.53% 0.55 8.300 9.15 1 70
79.000 126.2.YUM4T1C079000 10.14 +5.20 +105.26% 0.15 8.900 9.75 1 38
80.000 126.2.YUM4T1C080000 10.75 +5.75 +115.00% 0.40 10.400 11 4 68
81.000 126.2.YUM4T1C081000 5.90 +2.70 +84.38% 0.75 11.050 12.35 1 39
82.000 126.2.YUM4T1C082000 9.03 +1.25 +16.07% 0.25 11.600 12.85 1 38
83.000 126.2.YUM4T1C083000 8.77 +0.68 +8.41% 2.00 13.050 15.6 1 43
84.000 126.2.YUM4T1C084000 11.11 +1.29 +13.14% 2.00 14.050 16.6 2 53
85.000 126.2.YUM4T1C085000 10.60 -0.01 -0.09% 1.85 15.050 17.45 1 1
86.000 126.2.YUM4T1C086000 13.15 +1.46 +12.49% 0.75 16.150 17.35 1 1
87.000 126.2.YUM4T1C087000 9.75 +5.45 +126.74% 1.85 17.050 19.45 6 6
88.000 126.2.YUM4T1C088000 13.40 +13.40 NA 2.00 18.050 20.6 10 2
89.000 126.2.YUM4T1C089000 NA NA NA NA 19.050 21.45 NA NA
90.000 126.2.YUM4T1C090000 NA NA NA NA 20.050 22.95 NA NA
91.000 126.2.YUM4T1C091000 NA NA NA NA 21.050 23.75 NA NA
92.000 126.2.YUM4T1C092000 NA NA NA NA 22.050 24.55 NA NA
93.000 126.2.YUM4T1C093000 NA NA NA NA 23.050 25.55 NA NA
94.000 126.2.YUM4T1C094000 NA NA NA NA 24.050 26.55 NA NA
95.000 126.2.YUM4T1C095000 NA NA NA NA 25.050 27.6 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 9:54 PM ET