$69.40 +0.27 (0.39%) Yum Brands Inc - NYSE

Oct. 23, 2014 | 12:15 PM
Last Trade: 69.40
Trade Time: Oct 23 12:15 PM Eastern Daylight Time
Change: +0.27 (0.39%)
Prev Close: 69.13
Open: 69.62
Bid: 69.40
Ask: 69.43
Options:

Call Options: YUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YUM1424J50 18.75 0.00 18.80 172.0 20.25 235.0 0.0 0
52.50 YUM1424J52.5 15.45 0.00 15.35 172.0 18.60 112.0 0.0 0
55.00 YUM1424J55 13.15 0.00 12.60 172.0 15.95 157.0 0.0 0
55.00 YUM1431J55 13.95 0.00 13.65 188.0 15.65 558.0 0.0 0
57.50 YUM1424J57.5 10.15 -1.15 11.20 130.0 12.75 175.0 43.0 43
57.50 YUM1431J57.5 10.35 -1.10 11.65 38.0 12.55 599.0 9.0 9
58.50 YUM1424J58.5 10.45 0.00 10.35 121.0 11.75 159.0 0.0 0
58.50 YUM1431J58.5 10.40 0.00 10.60 179.0 11.55 162.0 0.0 0
59.00 YUM1424J59 9.85 0.00 9.80 122.0 11.40 159.0 0.0 0
59.00 YUM1431J59 9.90 0.00 10.10 179.0 11.05 442.0 0.0 0
59.50 YUM1424J59.5 8.20 -1.25 9.60 127.0 10.60 346.0 8.0 8
59.50 YUM1431J59.5 7.25 -2.25 9.65 37.0 10.40 466.0 16.0 16
60.00 YUM1424J60 8.95 0.00 8.20 342.0 10.10 455.0 0.0 0
60.00 YUM1431J60 8.95 0.00 8.75 59.0 10.20 421.0 0.0 0
60.50 YUM1424J60.5 8.45 0.00 8.60 269.0 9.55 719.0 0.0 0
60.50 YUM1431J60.5 8.50 0.00 7.90 208.0 9.70 295.0 0.0 0
61.00 YUM1424J61 6.35 -1.60 8.10 160.0 9.05 904.0 32.0 32
61.00 YUM1431J61 5.85 -2.15 7.95 188.0 9.20 639.0 3.0 3
61.50 YUM1424J61.5 7.45 0.00 7.60 285.0 8.55 747.0 0.0 0
61.50 YUM1431J61.5 7.50 0.00 7.65 117.0 8.45 393.0 0.0 0
62.00 YUM1424J62 6.95 0.00 7.10 285.0 8.10 719.0 0.0 0
62.00 YUM1431J62 7.00 0.00 7.15 151.0 7.95 447.0 0.0 0
62.50 YUM1424J62.5 6.45 0.00 6.60 281.0 7.50 708.0 0.0 0
62.50 YUM1431J62.5 6.50 0.00 6.65 151.0 7.40 464.0 0.0 0
63.00 YUM1424J63 4.65 -1.30 6.10 345.0 6.90 862.0 20.0 76
63.00 YUM1431J63 6.00 0.00 6.15 151.0 6.85 508.0 0.0 0
63.50 YUM1424J63.5 4.25 -1.20 5.60 216.0 6.35 714.0 26.0 26
63.50 YUM1431J63.5 5.50 0.00 5.65 151.0 6.35 457.0 0.0 0
64.00 YUM1424J64 4.95 0.00 5.10 282.0 6.05 713.0 0.0 0
64.00 YUM1431J64 5.00 0.00 5.15 141.0 5.85 492.0 0.0 0
64.50 YUM1424J64.5 4.45 0.00 4.60 285.0 5.50 711.0 0.0 0
64.50 YUM1431J64.5 4.50 0.00 4.70 199.0 5.35 519.0 0.0 0
65.00 YUM1424J65 5.25 1.30 4.10 302.0 4.80 605.0 1.0 1
65.00 YUM1431J65 2.96 -1.09 4.20 221.0 4.85 1060.0 10.0 10
65.50 YUM1424J65.5 2.37 -1.08 3.60 220.0 4.40 741.0 4.0 26
65.50 YUM1431J65.5 4.85 1.30 3.70 215.0 4.40 1094.0 61.0 61
66.00 YUM1424J66 2.21 -0.74 3.10 201.0 3.80 689.0 23.0 70
66.00 YUM1431J66 3.10 0.00 3.20 202.0 3.90 740.0 0.0 0
66.50 YUM1424J66.5 2.00 -0.46 2.63 218.0 3.40 743.0 10.0 27
66.50 YUM1431J66.5 2.57 0.00 2.77 97.0 3.40 679.0 0.0 0
67.00 YUM1424J67 2.26 0.00 2.15 157.0 2.83 654.0 16.0 80
67.00 YUM1431J67 1.96 -0.25 2.32 365.0 2.91 1285.0 8.0 18
67.50 YUM1424J67.5 1.93 0.00 1.68 349.0 2.28 652.0 36.0 57
67.50 YUM1431J67.5 1.99 0.21 2.04 105.0 2.46 906.0 28.0 139
68.00 YUM1424J68 1.92 0.82 1.20 155.0 1.85 1078.0 6.0 60
68.00 YUM1431J68 1.10 -0.38 1.63 56.0 1.72 98.0 3.0 59
68.50 YUM1424J68.5 1.14 0.35 0.92 97.0 1.15 1102.0 15.0 112
68.50 YUM1431J68.5 0.90 -0.23 1.22 156.0 1.49 1046.0 5.0 74
69.00 YUM1424J69 0.57 0.00 0.54 29.0 0.82 1578.0 46.0 69
69.00 YUM1431J69 0.85 0.00 0.93 46.0 1.07 438.0 40.0 241
69.50 YUM1424J69.5 0.59 0.00 0.25 148.0 0.33 307.0 6.0 50
69.50 YUM1431J69.5 0.74 -0.22 0.63 110.0 0.69 81.0 15.0 109
70.00 YUM1424J70 0.14 0.00 0.08 122.0 0.13 252.0 3.0 251
70.00 YUM1431J70 0.48 -0.02 0.40 146.0 0.46 66.0 13.0 108
70.50 YUM1424J70.5 0.11 0.00 0.02 64.0 0.17 1557.0 12.0 326
70.50 YUM1431J70.5 0.27 0.00 0.25 20.0 0.32 1066.0 20.0 90
71.00 YUM1424J71 0.17 0.15 0.01 47.0 0.13 570.0 17.0 95
71.00 YUM1431J71 0.18 -0.17 0.14 44.0 0.18 131.0 20.0 171
71.50 YUM1424J71.5 0.06 0.05 0.01 47.0 0.12 394.0 2.0 178
71.50 YUM1431J71.5 0.10 0.03 0.07 474.0 0.18 1170.0 2.0 64
72.00 YUM1424J72 0.01 -0.11 0.01 10.0 0.13 219.0 13.0 48
72.00 YUM1431J72 0.09 0.06 0.03 171.0 0.26 1516.0 17.0 193
72.50 YUM1424J72.5 0.09 -0.03 0.01 10.0 0.13 222.0 25.0 62
72.50 YUM1431J72.5 0.03 0.00 0.01 256.0 0.13 1207.0 20.0 108
73.00 YUM1424J73 0.09 -0.03 0.01 20.0 0.13 217.0 5.0 7
73.00 YUM1431J73 0.18 0.17 0.01 10.0 0.16 379.0 2.0 65
73.50 YUM1424J73.5 0.12 0.00 0.01 10.0 0.13 207.0 1.0 26
73.50 YUM1431J73.5 0.45 0.33 0.01 87.0 0.13 393.0 1.0 32
74.00 YUM1424J74 0.94 0.80 0.01 24.0 0.15 200.0 2.0 87
74.00 YUM1431J74 0.07 -0.05 0.01 1.0 0.12 169.0 60.0 126
74.50 YUM1424J74.5 0.68 0.56 0.01 10.0 0.14 218.0 1.0 50
74.50 YUM1431J74.5 0.15 0.03 0.01 111.0 0.12 173.0 2.0 3
75.00 YUM1424J75 0.05 -0.07 0.05 5.0 0.13 210.0 5.0 19
75.00 YUM1431J75 0.04 -0.08 0.04 10.0 0.12 197.0 12.0 44
76.00 YUM1424J76 0.37 0.25 0.14 25.0 0.14 204.0 6.0 9
76.00 YUM1431J76 0.25 0.13 0.01 10.0 0.12 194.0 1.0 23
77.00 YUM1424J77 0.32 0.20 0.08 25.0 0.14 219.0 5.0 15
77.00 YUM1431J77 0.30 0.18 0.01 16.0 0.12 190.0 4.0 54
78.00 YUM1424J78 0.05 -0.07 0.04 10.0 0.14 220.0 2.0 6
78.00 YUM1431J78 0.12 0.00 0.07 20.0 0.14 211.0 0.0 0
79.00 YUM1424J79 0.12 0.00 0.01 10.0 0.14 204.0 5.0 13
79.00 YUM1431J79 0.12 0.00 0.03 20.0 0.14 182.0 0.0 0
80.00 YUM1424J80 0.12 0.00 0.01 25.0 0.14 221.0 0.0 0
80.00 YUM1431J80 0.08 -0.06 0.03 20.0 0.14 211.0 2.0 2
81.00 YUM1424J81 0.12 0.00 0.01 20.0 0.14 219.0 0.0 0
81.00 YUM1431J81 0.07 -0.07 0.01 20.0 0.14 209.0 1.0 1
82.00 YUM1424J82 0.12 0.00 0.01 32.0 0.14 219.0 0.0 0
85.00 YUM1424J85 0.12 0.00 0.00 0.0 0.14 157.0 0.0 0

Put Options: YUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YUM1424V50 0.12 0.00 0.01 43.0 0.14 212.0 0.0 0
52.50 YUM1424V52.5 0.12 0.00 0.01 122.0 0.14 217.0 0.0 0
55.00 YUM1424V55 0.01 0.00 0.01 61.0 0.02 31.0 32.0 42
55.00 YUM1431V55 0.06 -0.04 0.01 10.0 0.03 11.0 10.0 10
57.50 YUM1424V57.5 0.13 0.00 0.01 61.0 0.09 92.0 0.0 0
57.50 YUM1431V57.5 0.03 0.02 0.01 91.0 0.04 30.0 22.0 1
58.50 YUM1424V58.5 0.13 0.00 0.01 141.0 0.14 222.0 0.0 0
58.50 YUM1431V58.5 0.01 0.00 0.01 131.0 0.09 338.0 0.0 0
59.00 YUM1424V59 0.14 0.00 0.01 175.0 0.14 222.0 0.0 0
59.00 YUM1431V59 0.01 0.00 0.01 110.0 0.16 727.0 0.0 0
59.50 YUM1424V59.5 0.14 0.00 0.02 70.0 0.14 216.0 0.0 0
59.50 YUM1431V59.5 0.01 0.00 0.01 103.0 0.16 838.0 0.0 0
60.00 YUM1424V60 0.14 0.00 0.01 127.0 0.14 225.0 0.0 0
60.00 YUM1431V60 0.19 0.18 0.01 105.0 0.12 751.0 49.0 49
60.50 YUM1424V60.5 0.14 0.00 0.02 77.0 0.14 220.0 0.0 0
60.50 YUM1431V60.5 0.23 0.22 0.01 98.0 0.17 786.0 81.0 81
61.00 YUM1424V61 0.14 0.00 0.02 36.0 0.14 217.0 57.0 57
61.00 YUM1431V61 0.02 0.00 0.01 108.0 0.16 763.0 0.0 0
61.50 YUM1424V61.5 0.16 0.02 0.02 33.0 0.14 224.0 72.0 72
61.50 YUM1431V61.5 0.01 0.00 0.02 58.0 0.16 696.0 0.0 0
62.00 YUM1424V62 0.07 -0.07 0.02 104.0 0.14 215.0 5.0 167
62.00 YUM1431V62 0.01 0.00 0.02 65.0 0.17 890.0 0.0 0
62.50 YUM1424V62.5 0.08 -0.06 0.03 51.0 0.14 217.0 5.0 5
62.50 YUM1431V62.5 0.02 0.00 0.01 138.0 0.16 942.0 0.0 0
63.00 YUM1424V63 0.14 0.00 0.03 139.0 0.14 213.0 0.0 0
63.00 YUM1431V63 0.32 0.30 0.01 140.0 0.17 924.0 2.0 2
63.50 YUM1424V63.5 0.29 0.15 0.04 54.0 0.14 213.0 16.0 71
63.50 YUM1431V63.5 0.02 0.00 0.02 194.0 0.16 1033.0 0.0 0
64.00 YUM1424V64 0.42 0.28 0.04 62.0 0.14 215.0 18.0 99
64.00 YUM1431V64 0.05 -0.08 0.02 256.0 0.11 465.0 1.0 34
64.50 YUM1424V64.5 0.29 0.15 0.02 12.0 0.14 213.0 20.0 99
64.50 YUM1431V64.5 0.81 0.79 0.02 232.0 0.19 1250.0 14.0 11
65.00 YUM1424V65 0.07 -0.07 0.01 156.0 0.14 213.0 80.0 120
65.00 YUM1431V65 0.13 0.00 0.03 248.0 0.19 1228.0 2.0 214
65.50 YUM1424V65.5 0.20 0.06 0.01 153.0 0.14 249.0 6.0 32
65.50 YUM1431V65.5 0.51 0.47 0.03 567.0 0.21 1338.0 32.0 499
66.00 YUM1424V66 0.10 -0.02 0.01 240.0 0.14 473.0 16.0 180
66.00 YUM1431V66 0.81 0.79 0.02 664.0 0.27 1202.0 8.0 79
66.50 YUM1424V66.5 0.30 0.12 0.02 258.0 0.17 490.0 1.0 181
66.50 YUM1431V66.5 0.70 0.67 0.03 667.0 0.28 1335.0 8.0 228
67.00 YUM1424V67 0.05 0.00 0.05 2.0 0.14 513.0 14.0 100
67.00 YUM1431V67 0.45 0.34 0.05 877.0 0.19 844.0 1.0 158
67.50 YUM1424V67.5 0.30 0.29 0.01 798.0 0.20 550.0 2.0 80
67.50 YUM1431V67.5 0.23 -0.04 0.17 98.0 0.21 88.0 50.0 91
68.00 YUM1424V68 0.15 0.00 0.01 796.0 0.16 739.0 6.0 1,303
68.00 YUM1431V68 0.38 0.00 0.24 166.0 0.28 37.0 8.0 53
68.50 YUM1424V68.5 0.08 -0.14 0.08 46.0 0.11 16.0 8.0 131
68.50 YUM1431V68.5 0.45 -0.04 0.34 235.0 0.43 984.0 7.0 22
69.00 YUM1424V69 0.16 -0.17 0.16 37.0 0.23 640.0 20.0 116
69.00 YUM1431V69 0.58 0.00 0.48 257.0 0.56 190.0 35.0 97
69.50 YUM1424V69.5 0.35 -0.22 0.34 26.0 0.41 275.0 1.0 52
69.50 YUM1431V69.5 0.93 0.00 0.70 164.0 0.78 181.0 29.0 97
70.00 YUM1424V70 1.21 0.46 0.55 547.0 0.95 1355.0 15.0 162
70.00 YUM1431V70 0.98 0.14 0.98 66.0 1.05 71.0 1.0 92
70.50 YUM1424V70.5 2.45 1.25 0.91 449.0 1.40 1096.0 1.0 114
70.50 YUM1431V70.5 2.00 0.55 1.30 127.0 1.42 143.0 2.0 30
71.00 YUM1424V71 1.35 0.00 1.25 525.0 1.87 1008.0 10.0 287
71.00 YUM1431V71 1.35 -0.45 1.68 136.0 2.01 1111.0 23.0 95
71.50 YUM1424V71.5 2.71 0.77 1.73 201.0 2.40 709.0 12.0 16
71.50 YUM1431V71.5 4.37 2.43 1.83 818.0 2.44 887.0 1.0 73
72.00 YUM1424V72 2.32 0.00 2.19 410.0 2.87 597.0 10.0 40
72.00 YUM1431V72 2.99 0.55 2.28 535.0 2.96 789.0 2.0 11
72.50 YUM1424V72.5 3.12 0.65 2.67 400.0 3.40 692.0 1.0 65
72.50 YUM1431V72.5 5.60 3.07 2.72 744.0 3.40 747.0 1.0 19
73.00 YUM1424V73 3.30 0.00 3.00 476.0 3.95 439.0 4.0 4
73.00 YUM1431V73 2.67 -0.28 3.10 366.0 3.95 690.0 1.0 1
73.50 YUM1424V73.5 6.99 3.54 3.60 386.0 4.40 255.0 4.0 13
73.50 YUM1431V73.5 5.78 2.33 3.70 407.0 4.40 553.0 4.0 18
74.00 YUM1424V74 4.00 0.10 4.15 142.0 4.90 245.0 1.0 1
74.00 YUM1431V74 3.95 0.00 4.20 145.0 4.90 468.0 0.0 0
74.50 YUM1424V74.5 3.30 -1.10 4.60 253.0 5.45 292.0 7.0 7
74.50 YUM1431V74.5 4.40 0.00 4.70 242.0 5.40 431.0 0.0 0
75.00 YUM1424V75 4.65 -0.25 5.00 243.0 5.95 263.0 33.0 23
75.00 YUM1431V75 4.90 0.00 5.00 313.0 5.90 178.0 0.0 0
76.00 YUM1424V76 5.70 0.00 6.15 142.0 6.90 245.0 0.0 0
76.00 YUM1431V76 5.75 0.00 6.15 132.0 6.90 291.0 0.0 0
77.00 YUM1424V77 6.55 0.00 7.05 133.0 7.90 159.0 0.0 0
77.00 YUM1431V77 6.75 0.00 7.15 132.0 7.90 226.0 0.0 0
78.00 YUM1424V78 7.50 0.00 7.90 147.0 9.15 267.0 0.0 0
78.00 YUM1431V78 6.15 -1.55 7.90 124.0 9.10 216.0 10.0 10
79.00 YUM1424V79 8.50 0.00 8.95 136.0 9.90 159.0 0.0 0
79.00 YUM1431V79 8.50 0.00 8.45 11.0 10.65 40.0 0.0 0
80.00 YUM1424V80 9.70 0.00 9.70 137.0 11.25 250.0 0.0 0
80.00 YUM1431V80 9.25 0.00 8.95 124.0 12.40 180.0 0.0 0
81.00 YUM1424V81 10.25 0.00 10.75 136.0 12.15 247.0 0.0 0
81.00 YUM1431V81 9.45 -0.15 10.00 124.0 13.40 124.0 10.0 10
82.00 YUM1424V82 10.60 0.00 11.25 139.0 13.10 244.0 0.0 0
85.00 YUM1424V85 14.50 0.00 14.75 180.0 16.10 184.0 0.0 0