$76.75 +0.46 (0.60%) Yum Brands Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 76.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.46 (0.60%)
Prev Close: 76.29
Open: 76.44
Bid: 74.55
Ask: 76.97
Options:

Call Options: YUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YUM1428K55 20.20 0.00 20.95 490.0 22.55 95.0 0.0 0
57.50 YUM1428K57.5 17.00 0.00 17.45 140.0 19.50 104.0 0.0 0
58.50 YUM1428K58.5 15.85 0.00 16.45 140.0 18.50 104.0 0.0 0
59.00 YUM1428K59 15.50 0.00 16.00 140.0 19.45 140.0 0.0 0
59.50 YUM1428K59.5 14.85 0.00 15.50 140.0 18.80 10.0 0.0 0
60.00 YUM1428K60 14.65 0.00 15.00 140.0 18.30 10.0 0.0 0
60.50 YUM1428K60.5 14.15 0.00 14.50 45.0 17.80 10.0 0.0 0
61.00 YUM1428K61 13.65 0.00 14.10 10.0 16.25 10.0 0.0 0
61.50 YUM1428K61.5 12.30 -0.80 13.35 140.0 16.95 140.0 5.0 5
62.00 YUM1428K62 11.80 -1.40 12.95 588.0 15.95 145.0 37.0 37
62.50 YUM1428K62.5 11.30 -0.80 12.50 196.0 14.50 200.0 9.0 9
63.00 YUM1428K63 11.35 0.00 12.00 210.0 15.45 140.0 0.0 0
63.50 YUM1428K63.5 11.00 0.00 11.50 210.0 14.95 140.0 0.0 0
64.00 YUM1428K64 10.40 0.00 11.00 210.0 14.45 140.0 0.0 0
64.50 YUM1428K64.5 10.00 0.00 10.50 140.0 12.30 144.0 0.0 0
65.00 YUM1428K65 3.10 -6.25 9.90 367.0 12.00 200.0 10.0 1
65.50 YUM1428K65.5 9.00 0.15 9.40 463.0 11.30 127.0 1.0 1
66.00 YUM1428K66 8.35 0.00 8.85 546.0 12.35 157.0 0.0 0
66.50 YUM1428K66.5 8.20 0.00 8.35 545.0 11.85 166.0 0.0 0
67.00 YUM1428K67 8.70 0.00 7.90 591.0 11.20 140.0 0.0 0
67.50 YUM1428K67.5 8.25 0.00 7.40 623.0 10.70 180.0 0.0 0
68.00 YUM1428K68 7.65 0.00 6.95 627.0 9.85 238.0 0.0 0
68.50 YUM1428K68.5 2.39 -4.81 7.65 822.0 8.30 95.0 52.0 53
69.00 YUM1428K69 5.95 -0.80 7.10 1134.0 7.80 112.0 20.0 59
69.50 YUM1428K69.5 3.60 -2.60 6.60 1197.0 7.30 112.0 6.0 49
70.00 YUM1428K70 3.15 -2.55 6.10 106.0 6.85 50.0 4.0 68
70.50 YUM1428K70.5 4.33 -0.87 5.60 106.0 6.35 50.0 1.0 36
71.00 YUM1428K71 3.18 -1.52 5.20 86.0 5.85 50.0 5.0 65
71.50 YUM1428K71.5 0.60 -3.60 4.60 1112.0 5.35 80.0 10.0 32
72.00 YUM1428K72 0.65 -3.05 4.20 550.0 4.80 274.0 5.0 5
72.50 YUM1428K72.5 4.05 0.80 3.60 1064.0 4.25 40.0 10.0 52
73.00 YUM1428K73 1.46 -1.29 3.05 1052.0 4.00 399.0 23.0 64
73.50 YUM1428K73.5 3.05 0.78 2.92 632.0 3.25 138.0 20.0 84
74.00 YUM1428K74 2.48 0.00 2.00 1314.0 2.95 440.0 42.0 206
74.50 YUM1428K74.5 0.64 -0.70 1.69 760.0 2.46 295.0 10.0 20
75.00 YUM1428K75 1.54 -0.06 1.21 1334.0 1.96 655.0 1.0 214
76.00 YUM1428K76 0.57 0.00 0.67 122.0 0.92 499.0 4.0 547
77.00 YUM1428K77 0.20 -0.03 0.11 41.0 0.21 108.0 37.0 171
78.00 YUM1428K78 0.15 0.14 0.01 43.0 0.19 343.0 197.0 187
79.00 YUM1428K79 0.13 0.00 0.01 544.0 0.14 122.0 0.0 0
80.00 YUM1428K80 0.14 0.03 0.04 61.0 0.14 141.0 50.0 50
81.00 YUM1428K81 0.10 0.00 0.01 1.0 0.10 101.0 0.0 0
82.00 YUM1428K82 0.13 0.00 0.01 103.0 0.14 117.0 0.0 0
83.00 YUM1428K83 0.13 0.00 0.01 52.0 0.14 118.0 0.0 0
84.00 YUM1428K84 0.14 0.00 0.00 0.0 0.14 122.0 0.0 0
85.00 YUM1428K85 0.13 0.00 0.00 0.0 0.14 118.0 0.0 0
86.00 YUM1428K86 0.14 0.00 0.00 0.0 0.14 118.0 0.0 0
87.00 YUM1428K87 0.13 0.00 0.00 0.0 0.14 124.0 0.0 0
90.00 YUM1428K90 0.14 0.00 0.00 0.0 0.14 118.0 0.0 0
95.00 YUM1428K95 0.11 0.00 0.00 0.0 0.14 124.0 0.0 0

Put Options: YUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YUM1428W55 0.15 0.00 0.01 20.0 0.15 141.0 0.0 0
57.50 YUM1428W57.5 0.14 0.00 0.01 1.0 0.14 90.0 0.0 0
58.50 YUM1428W58.5 0.14 0.00 0.01 36.0 0.14 91.0 0.0 0
59.00 YUM1428W59 0.14 0.00 0.01 36.0 0.14 91.0 0.0 0
59.50 YUM1428W59.5 0.14 0.00 0.01 55.0 0.14 71.0 0.0 0
60.00 YUM1428W60 0.05 -0.09 0.01 81.0 0.15 75.0 3.0 4
60.50 YUM1428W60.5 0.14 0.00 0.01 23.0 0.14 111.0 0.0 0
61.00 YUM1428W61 0.14 0.00 0.01 56.0 0.14 111.0 0.0 0
61.50 YUM1428W61.5 0.14 0.00 0.01 38.0 0.14 112.0 0.0 0
62.00 YUM1428W62 0.14 0.00 0.01 81.0 0.14 112.0 0.0 0
62.50 YUM1428W62.5 0.30 0.16 0.01 20.0 0.14 136.0 11.0 11
63.00 YUM1428W63 0.14 0.00 0.01 29.0 0.14 112.0 0.0 0
63.50 YUM1428W63.5 0.07 -0.07 0.01 57.0 0.14 205.0 10.0 40
64.00 YUM1428W64 0.01 -0.13 0.01 1.0 0.14 190.0 1.0 467
64.50 YUM1428W64.5 0.14 -0.01 0.01 34.0 0.15 125.0 15.0 15
65.00 YUM1428W65 0.30 0.16 0.01 84.0 0.14 190.0 1.0 78
65.50 YUM1428W65.5 0.05 -0.09 0.01 145.0 0.14 193.0 28.0 97
66.00 YUM1428W66 0.08 -0.06 0.01 98.0 0.14 153.0 10.0 49
66.50 YUM1428W66.5 0.14 0.00 0.01 157.0 0.14 165.0 3.0 69
67.00 YUM1428W67 0.69 0.55 0.01 86.0 0.15 168.0 5.0 59
67.50 YUM1428W67.5 0.05 -0.09 0.01 163.0 0.14 178.0 5.0 63
68.00 YUM1428W68 0.01 0.00 0.01 22.0 0.14 235.0 22.0 1,162
68.50 YUM1428W68.5 1.48 1.31 0.02 197.0 0.17 137.0 1.0 7
69.00 YUM1428W69 0.05 0.02 0.05 8.0 0.14 188.0 18.0 370
69.50 YUM1428W69.5 0.07 -0.07 0.01 1143.0 0.03 7.0 40.0 230
70.00 YUM1428W70 0.56 0.40 0.01 36.0 0.16 197.0 80.0 112
70.50 YUM1428W70.5 0.46 0.32 0.01 216.0 0.14 181.0 6.0 39
71.00 YUM1428W71 0.20 0.09 0.01 322.0 0.13 166.0 3.0 29
71.50 YUM1428W71.5 0.23 0.09 0.01 50.0 0.14 185.0 3.0 50
72.00 YUM1428W72 0.43 0.30 0.01 153.0 0.13 155.0 17.0 104
72.50 YUM1428W72.5 0.01 0.00 0.01 23.0 0.02 1.0 1.0 225
73.00 YUM1428W73 0.05 -0.08 0.04 73.0 0.13 158.0 5.0 27
73.50 YUM1428W73.5 0.18 0.17 0.01 99.0 0.15 350.0 9.0 1,805
74.00 YUM1428W74 0.12 0.11 0.01 165.0 0.14 239.0 22.0 66
74.50 YUM1428W74.5 0.13 0.10 0.03 37.0 0.20 482.0 25.0 83
75.00 YUM1428W75 0.05 -0.10 0.01 29.0 0.14 408.0 54.0 242
76.00 YUM1428W76 0.10 -0.16 0.05 30.0 0.09 13.0 12.0 141
77.00 YUM1428W77 1.35 0.80 0.43 103.0 0.80 883.0 5.0 30
78.00 YUM1428W78 1.37 0.00 1.13 585.0 2.01 247.0 0.0 0
79.00 YUM1428W79 2.27 0.00 2.07 612.0 3.00 303.0 0.0 0
80.00 YUM1428W80 3.20 0.00 3.00 749.0 4.05 313.0 0.0 0
81.00 YUM1428W81 4.15 0.00 3.15 657.0 5.95 249.0 0.0 0
82.00 YUM1428W82 4.40 0.00 4.65 159.0 6.50 235.0 0.0 0
83.00 YUM1428W83 5.45 0.00 5.40 231.0 7.90 121.0 0.0 0
84.00 YUM1428W84 6.40 0.00 6.00 70.0 9.10 190.0 0.0 0
85.00 YUM1428W85 7.60 0.00 6.90 70.0 10.15 190.0 0.0 0
86.00 YUM1428W86 7.95 0.00 7.70 140.0 11.05 140.0 0.0 0
87.00 YUM1428W87 9.00 0.00 8.65 140.0 12.05 140.0 0.0 0
90.00 YUM1428W90 11.90 0.00 11.55 140.0 15.15 140.0 0.0 0
95.00 YUM1428W95 17.75 0.00 17.30 210.0 19.00 60.0 0.0 0