Yum Brands Inc $72.43

up +0.12


29/8/2014 04:01 PM  |  NYSE : YUM  
Industries : Leisure / Restaurants
Last Trade: 72.43
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.12 (0.17 %)
Prev Close: 72.31
Open: 72.50
Bid: 71.91
Ask: 72.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get YUM Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: YUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YUM1429H55 15.40 0.00 16.85 195.0 18.05 176.0 0.0 0
57.50 YUM1429H57.5 13.30 0.00 13.15 21.0 16.70 88.0 0.0 0
60.00 YUM1429H60 10.40 0.00 10.85 50.0 14.20 115.0 0.0 0
62.50 YUM1429H62.5 9.10 0.00 9.15 11.0 10.30 150.0 0.0 0
65.00 YUM1429H65 6.55 0.00 7.05 210.0 7.80 213.0 0.0 0
65.50 YUM1429H65.5 6.10 0.00 6.55 59.0 7.30 217.0 0.0 0
66.00 YUM1429H66 5.60 0.00 6.05 197.0 6.80 217.0 0.0 0
66.50 YUM1429H66.5 6.65 1.60 5.55 633.0 6.30 355.0 6.0 6
67.00 YUM1429H67 6.15 1.40 5.05 833.0 5.80 504.0 6.0 7
67.50 YUM1429H67.5 5.65 1.45 4.55 649.0 5.30 505.0 3.0 3
68.00 YUM1429H68 3.65 0.00 4.05 361.0 4.80 421.0 0.0 0
68.50 YUM1429H68.5 4.65 1.45 3.55 806.0 4.30 478.0 4.0 4
69.00 YUM1429H69 2.70 0.00 3.05 309.0 3.80 341.0 0.0 0
69.50 YUM1429H69.5 2.16 0.00 2.54 193.0 3.25 203.0 0.0 0
70.00 YUM1429H70 2.57 0.11 2.06 1353.0 2.73 1095.0 161.0 301
70.50 YUM1429H70.5 1.73 -0.31 1.71 687.0 1.98 109.0 54.0 121
71.00 YUM1429H71 1.38 0.16 1.06 1323.0 1.49 136.0 4.0 42
71.50 YUM1429H71.5 1.08 0.68 0.58 1332.0 1.09 928.0 40.0 40
72.00 YUM1429H72 0.29 -0.34 0.23 1092.0 0.44 1062.0 30.0 172
72.50 YUM1429H72.5 0.05 -0.13 0.01 98.0 0.10 1312.0 31.0 238
73.00 YUM1429H73 0.03 -0.02 0.02 6.0 0.04 382.0 152.0 804
73.50 YUM1429H73.5 0.08 -0.06 0.02 150.0 0.07 854.0 2.0 160
74.00 YUM1429H74 0.10 0.09 0.01 10.0 0.02 164.0 14.0 185
74.50 YUM1429H74.5 0.03 -0.02 0.01 748.0 0.01 43.0 5.0 195
75.00 YUM1429H75 0.05 0.00 0.01 45.0 0.01 43.0 2.0 188
76.00 YUM1429H76 0.12 0.07 0.01 23.0 0.07 205.0 2.0 58
77.00 YUM1429H77 0.03 -0.02 0.01 1.0 0.07 348.0 1.0 79
78.00 YUM1429H78 0.04 -0.01 0.01 70.0 0.07 338.0 5.0 9
79.00 YUM1429H79 0.31 0.26 0.01 32.0 0.07 297.0 4.0 15
80.00 YUM1429H80 0.11 0.06 0.01 35.0 0.07 683.0 158.0 169
81.00 YUM1429H81 0.04 -0.01 0.01 10.0 0.07 333.0 1.0 22
82.00 YUM1429H82 0.04 -0.01 0.01 20.0 0.07 333.0 2.0 26
83.00 YUM1429H83 0.03 -0.02 0.01 20.0 0.04 332.0 20.0 36
84.00 YUM1429H84 1.85 1.80 0.01 10.0 0.07 354.0 4.0 4
85.00 YUM1429H85 0.17 0.12 0.01 10.0 0.07 347.0 19.0 10
86.00 YUM1429H86 1.26 1.21 0.01 10.0 0.07 349.0 11.0 12
87.00 YUM1429H87 0.87 0.74 0.01 10.0 0.07 354.0 10.0 12
88.00 YUM1429H88 0.03 -0.10 0.02 1.0 0.07 350.0 1.0 1
89.00 YUM1429H89 0.10 -0.03 0.02 1.0 0.07 309.0 5.0 5
90.00 YUM1429H90 0.13 0.00 0.02 1.0 0.07 313.0 0.0 0
91.00 YUM1429H91 0.13 0.00 0.01 1.0 0.07 344.0 0.0 0
92.00 YUM1429H92 0.13 0.00 0.01 1.0 0.07 311.0 0.0 0
93.00 YUM1429H93 0.13 0.00 0.01 1.0 0.07 312.0 0.0 0
94.00 YUM1429H94 0.13 0.00 0.01 10.0 0.07 311.0 0.0 0
95.00 YUM1429H95 0.13 0.00 0.01 10.0 0.07 311.0 0.0 0
96.00 YUM1429H96 0.13 0.00 0.01 21.0 0.07 337.0 0.0 0
97.00 YUM1429H97 0.13 0.00 0.01 1.0 0.07 326.0 0.0 0
98.00 YUM1429H98 0.13 0.00 0.01 10.0 0.07 326.0 0.0 0
99.00 YUM1429H99 0.13 0.00 0.01 10.0 0.07 294.0 0.0 0
100.00 YUM1429H100 0.13 0.00 0.00 0.0 0.07 303.0 0.0 0
101.00 YUM1429H101 0.13 0.00 0.00 0.0 0.07 293.0 0.0 0
102.00 YUM1429H102 0.13 0.00 0.00 0.0 0.07 302.0 0.0 0

Put Options: YUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 YUM1429T55 0.13 0.00 0.00 0.0 0.07 309.0 0.0 0
57.50 YUM1429T57.5 0.13 0.00 0.00 0.0 0.07 312.0 0.0 0
60.00 YUM1429T60 0.13 0.00 0.00 0.0 0.07 318.0 0.0 0
62.50 YUM1429T62.5 0.13 0.00 0.01 90.0 0.07 350.0 0.0 0
65.00 YUM1429T65 0.01 -0.12 0.01 8.0 0.07 287.0 24.0 62
65.50 YUM1429T65.5 0.13 0.00 0.00 0.0 0.07 308.0 0.0 0
66.00 YUM1429T66 0.13 0.00 0.01 2.0 0.07 307.0 0.0 0
66.50 YUM1429T66.5 0.13 0.00 0.01 2.0 0.07 308.0 0.0 0
67.00 YUM1429T67 0.13 0.00 0.01 2.0 0.07 318.0 0.0 0
67.50 YUM1429T67.5 0.03 -0.10 0.01 45.0 0.07 315.0 24.0 25
68.00 YUM1429T68 0.13 0.00 0.01 10.0 0.07 310.0 0.0 0
68.50 YUM1429T68.5 0.13 0.00 0.01 20.0 0.07 149.0 0.0 0
69.00 YUM1429T69 0.13 0.00 0.01 15.0 0.07 302.0 0.0 0
69.50 YUM1429T69.5 0.02 -0.11 0.01 44.0 0.07 315.0 25.0 25
70.00 YUM1429T70 0.01 0.00 0.01 10.0 0.02 31.0 5.0 656
70.50 YUM1429T70.5 0.20 0.06 0.01 309.0 0.07 345.0 30.0 30
71.00 YUM1429T71 0.04 0.03 0.01 46.0 0.08 377.0 10.0 330
71.50 YUM1429T71.5 0.12 0.00 0.01 38.0 0.09 319.0 62.0 232
72.00 YUM1429T72 0.06 -0.08 0.01 1.0 0.05 20.0 17.0 198
72.50 YUM1429T72.5 0.11 -0.20 0.02 37.0 0.12 6.0 261.0 345
73.00 YUM1429T73 0.80 0.16 0.50 57.0 0.74 1250.0 575.0 625
73.50 YUM1429T73.5 1.09 0.16 1.03 23.0 1.16 1097.0 191.0 211
74.00 YUM1429T74 1.03 -0.37 1.22 925.0 1.95 624.0 4.0 31
74.50 YUM1429T74.5 2.30 0.41 2.04 278.0 2.40 537.0 6.0 50
75.00 YUM1429T75 2.59 0.19 2.24 969.0 2.94 643.0 17.0 181
76.00 YUM1429T76 3.50 0.15 3.20 894.0 3.95 408.0 5.0 11
77.00 YUM1429T77 4.70 0.05 4.50 274.0 4.95 765.0 20.0 57
78.00 YUM1429T78 5.80 0.45 5.35 209.0 5.95 242.0 2.0 62
79.00 YUM1429T79 8.75 2.40 6.25 66.0 6.95 61.0 4.0 4
80.00 YUM1429T80 5.80 -1.50 7.35 209.0 7.95 82.0 30.0 2
81.00 YUM1429T81 5.80 -2.55 8.25 36.0 9.20 10.0 3.0 3
82.00 YUM1429T82 2.25 -7.00 9.40 140.0 9.95 140.0 20.0 7
83.00 YUM1429T83 13.00 3.70 10.20 133.0 11.25 57.0 1.0 10
84.00 YUM1429T84 10.05 0.00 9.80 195.0 13.35 45.0 0.0 0
85.00 YUM1429T85 3.40 -7.90 11.90 180.0 13.40 45.0 20.0 20
86.00 YUM1429T86 12.30 0.00 11.80 30.0 15.35 24.0 0.0 0
87.00 YUM1429T87 13.30 0.00 13.05 140.0 16.50 10.0 0.0 0
88.00 YUM1429T88 14.30 0.00 14.05 140.0 17.30 20.0 0.0 0
89.00 YUM1429T89 15.05 0.00 15.05 140.0 18.50 10.0 0.0 0
90.00 YUM1429T90 16.05 0.00 16.10 29.0 19.30 50.0 0.0 0
91.00 YUM1429T91 17.05 0.00 16.80 51.0 20.25 24.0 0.0 0
92.00 YUM1429T92 18.10 0.00 18.10 30.0 21.30 50.0 0.0 0
93.00 YUM1429T93 19.25 0.00 18.80 51.0 22.35 24.0 0.0 0
94.00 YUM1429T94 20.25 0.00 19.80 31.0 23.40 51.0 0.0 0
95.00 YUM1429T95 21.25 0.00 20.80 30.0 24.40 30.0 0.0 0
96.00 YUM1429T96 22.25 0.00 21.80 30.0 25.40 30.0 0.0 0
97.00 YUM1429T97 23.25 0.00 22.80 30.0 26.40 30.0 0.0 0
98.00 YUM1429T98 24.25 0.00 23.80 140.0 27.40 140.0 0.0 0
99.00 YUM1429T99 25.25 0.00 24.80 30.0 28.40 30.0 0.0 0
100.00 YUM1429T100 26.25 0.00 25.80 30.0 29.40 30.0 0.0 0
101.00 YUM1429T101 27.25 0.00 26.80 30.0 30.40 30.0 0.0 0
102.00 YUM1429T102 28.30 0.00 28.35 192.0 30.85 47.0 0.0 0
Trading Center