Yum Brands Inc $72.64

up +0.22


18/9/2014 04:00 PM  |  NYSE : YUM  
Industries : Leisure / Restaurants
Last Trade: 72.64
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.22 (0.30 %)
Prev Close: 72.42
Open: 72.76
Bid: 72.01
Ask: 72.77
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 18%
Options:

Call Options: YUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 YUM1420I60 11.15 0.00 11.95 140.0 13.15 3.0 0.0 0
60.00 YUM1426I60 10.70 0.00 11.50 140.0 12.95 140.0 0.0 0
61.00 YUM1426I61 9.35 0.00 10.95 140.0 12.05 140.0 0.0 0
62.00 YUM1426I62 9.75 0.00 10.15 103.0 11.25 31.0 0.0 0
62.50 YUM1420I62.5 9.60 0.00 9.75 71.0 10.35 31.0 0.0 0
62.50 YUM1426I62.5 9.25 0.00 9.65 103.0 10.75 31.0 0.0 0
63.00 YUM1426I63 8.80 0.00 9.20 696.0 10.15 137.0 0.0 0
63.50 YUM1426I63.5 8.10 -0.20 8.70 849.0 9.65 195.0 12.0 12
64.00 YUM1420I64 8.10 0.00 8.25 129.0 8.85 31.0 0.0 0
64.00 YUM1426I64 7.80 0.00 8.20 577.0 9.15 81.0 0.0 0
64.50 YUM1420I64.5 7.60 0.00 7.75 136.0 8.35 33.0 0.0 0
64.50 YUM1426I64.5 6.00 -1.30 7.70 662.0 8.65 128.0 26.0 26
65.00 YUM1420I65 7.23 0.00 7.25 295.0 7.85 61.0 50.0 68
65.00 YUM1426I65 6.80 0.00 7.20 399.0 8.15 79.0 0.0 0
65.50 YUM1420I65.5 6.60 0.00 6.75 153.0 7.35 41.0 0.0 0
65.50 YUM1426I65.5 5.15 -1.40 6.70 151.0 7.65 151.0 18.0 18
66.00 YUM1420I66 6.10 0.00 6.25 401.0 6.85 45.0 0.0 0
66.00 YUM1426I66 4.75 -1.30 6.20 732.0 7.15 286.0 17.0 16
66.50 YUM1420I66.5 5.60 0.00 5.75 367.0 6.55 160.0 0.0 0
66.50 YUM1426I66.5 4.35 -1.20 5.70 491.0 6.35 84.0 19.0 19
67.00 YUM1420I67 4.50 -0.60 5.25 744.0 6.00 210.0 2.0 44
67.00 YUM1426I67 4.80 0.00 5.20 584.0 5.85 68.0 0.0 0
67.50 YUM1420I67.5 5.10 0.35 5.05 521.0 5.35 521.0 1.0 144
67.50 YUM1426I67.5 4.30 0.00 4.80 558.0 5.35 68.0 0.0 0
68.00 YUM1420I68 3.30 -0.85 4.35 1212.0 4.85 261.0 1.0 2
68.00 YUM1426I68 4.05 0.00 4.55 52.0 4.85 69.0 0.0 0
68.50 YUM1420I68.5 4.25 0.60 4.05 190.0 4.30 239.0 2.0 2
68.50 YUM1426I68.5 3.35 0.00 4.05 80.0 4.40 69.0 0.0 0
69.00 YUM1420I69 3.15 0.00 3.55 138.0 3.80 278.0 0.0 0
69.00 YUM1426I69 3.05 0.00 3.55 349.0 3.90 92.0 0.0 0
69.50 YUM1420I69.5 2.70 0.03 3.05 504.0 3.30 408.0 17.0 50
69.50 YUM1426I69.5 3.65 1.19 3.05 470.0 3.40 81.0 5.0 5
70.00 YUM1420I70 2.71 -0.14 2.56 20.0 2.84 586.0 48.0 1,636
70.00 YUM1426I70 2.55 0.15 2.53 754.0 2.95 346.0 2.0 14
70.50 YUM1420I70.5 2.18 0.00 2.02 944.0 2.31 660.0 25.0 218
70.50 YUM1426I70.5 1.97 0.05 2.04 958.0 2.48 780.0 10.0 10
71.00 YUM1420I71 1.71 0.00 1.61 10.0 1.83 630.0 35.0 186
71.00 YUM1426I71 1.92 0.29 1.77 71.0 1.99 670.0 1.0 4
71.50 YUM1420I71.5 1.01 0.00 1.11 11.0 1.31 212.0 5.0 1,868
71.50 YUM1426I71.5 1.35 0.12 1.38 46.0 1.56 744.0 5.0 185
72.00 YUM1420I72 0.64 0.08 0.65 36.0 0.83 694.0 16.0 954
72.00 YUM1426I72 1.23 0.00 1.00 123.0 1.12 353.0 163.0 128
72.50 YUM1420I72.5 0.31 0.05 0.27 122.0 0.34 78.0 343.0 1,378
72.50 YUM1426I72.5 0.74 -0.07 0.71 22.0 0.83 1072.0 100.0 212
73.00 YUM1420I73 0.06 -0.03 0.07 50.0 0.10 36.0 136.0 2,143
73.00 YUM1426I73 0.45 -0.09 0.47 20.0 0.53 967.0 55.0 160
73.50 YUM1420I73.5 0.04 -0.01 0.01 59.0 0.06 1181.0 4.0 347
73.50 YUM1426I73.5 0.29 0.00 0.28 75.0 0.34 896.0 70.0 78
74.00 YUM1420I74 0.03 -0.05 0.02 252.0 0.03 98.0 1.0 1,344
74.00 YUM1426I74 0.18 -0.02 0.17 50.0 0.20 24.0 34.0 50
74.50 YUM1420I74.5 0.05 0.03 0.02 50.0 0.03 49.0 100.0 656
74.50 YUM1426I74.5 0.12 0.02 0.09 202.0 0.15 830.0 8.0 30
75.00 YUM1420I75 0.03 0.00 0.01 9.0 0.02 47.0 13.0 1,495
75.00 YUM1426I75 0.09 0.00 0.06 72.0 0.12 559.0 30.0 1,354
76.00 YUM1420I76 0.02 -0.01 0.01 12.0 0.03 54.0 10.0 629
76.00 YUM1426I76 0.06 0.02 0.02 61.0 0.06 241.0 30.0 331
77.00 YUM1426I77 0.04 0.00 0.01 32.0 0.04 168.0 0.0 0
77.50 YUM1420I77.5 0.03 0.02 0.01 169.0 0.02 24.0 125.0 1,242
78.00 YUM1426I78 0.14 0.10 0.01 42.0 0.03 83.0 5.0 5
79.00 YUM1420I79 0.01 -0.02 0.01 10.0 0.03 134.0 2.0 3
79.00 YUM1426I79 0.03 0.00 0.01 54.0 0.03 55.0 0.0 0
80.00 YUM1420I80 0.03 0.00 0.01 20.0 0.03 135.0 3.0 167
80.00 YUM1426I80 0.03 0.00 0.00 0.0 0.03 58.0 0.0 0
81.00 YUM1420I81 0.03 0.00 0.00 0.0 0.03 280.0 0.0 0
82.50 YUM1420I82.5 0.03 0.01 0.01 26.0 0.02 96.0 1.0 193
82.50 YUM1426I82.5 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
84.00 YUM1420I84 0.03 0.00 0.00 0.0 0.03 298.0 0.0 0
85.00 YUM1420I85 0.01 -0.01 0.01 10.0 0.02 94.0 1.0 5
85.00 YUM1426I85 0.03 0.00 0.00 0.0 0.03 207.0 0.0 0
86.00 YUM1420I86 0.03 0.00 0.00 0.0 0.03 300.0 0.0 0
87.50 YUM1420I87.5 0.00 0.00 0.00 0.0 0.09 16.0 0.0 0
90.00 YUM1420I90 0.02 0.00 0.00 0.0 0.02 98.0 0.0 0
95.00 YUM1420I95 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0

Put Options: YUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 YUM1420U60 0.02 -0.01 0.01 10.0 0.03 135.0 5.0 328
60.00 YUM1426U60 0.04 0.01 0.01 10.0 0.03 81.0 26.0 26
61.00 YUM1426U61 0.03 0.00 0.01 10.0 0.03 89.0 0.0 0
62.00 YUM1426U62 0.03 0.00 0.01 10.0 0.03 70.0 0.0 0
62.50 YUM1420U62.5 0.01 -0.01 0.01 20.0 0.02 90.0 16.0 18
62.50 YUM1426U62.5 0.03 0.00 0.01 10.0 0.03 54.0 0.0 0
63.00 YUM1426U63 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
63.50 YUM1426U63.5 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
64.00 YUM1420U64 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
64.00 YUM1426U64 0.05 0.02 0.01 30.0 0.03 66.0 2.0 12
64.50 YUM1420U64.5 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
64.50 YUM1426U64.5 0.03 0.00 0.01 10.0 0.03 83.0 0.0 0
65.00 YUM1420U65 0.02 -0.01 0.01 20.0 0.02 50.0 2.0 542
65.00 YUM1426U65 0.03 -0.01 0.01 38.0 0.03 99.0 4.0 5
65.50 YUM1420U65.5 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
65.50 YUM1426U65.5 0.04 0.00 0.01 51.0 0.03 90.0 0.0 0
66.00 YUM1420U66 0.07 0.04 0.01 97.0 0.03 132.0 14.0 85
66.00 YUM1426U66 0.57 0.52 0.01 65.0 0.04 316.0 1.0 11
66.50 YUM1420U66.5 0.04 0.02 0.01 59.0 0.02 80.0 20.0 276
66.50 YUM1426U66.5 0.01 0.00 0.01 172.0 0.04 207.0 0.0 0
67.00 YUM1420U67 0.29 0.26 0.02 193.0 0.02 77.0 119.0 183
67.00 YUM1426U67 0.01 0.00 0.01 213.0 0.05 359.0 0.0 0
67.50 YUM1420U67.5 0.01 0.00 0.03 50.0 0.02 77.0 2.0 1,937
67.50 YUM1426U67.5 0.11 0.09 0.01 72.0 0.05 160.0 20.0 38
68.00 YUM1420U68 0.01 -0.01 0.01 9.0 0.03 25.0 10.0 771
68.00 YUM1426U68 0.10 0.07 0.01 178.0 0.06 503.0 3.0 10
68.50 YUM1420U68.5 0.20 0.17 0.01 150.0 0.03 150.0 12.0 423
68.50 YUM1426U68.5 0.06 0.00 0.02 133.0 0.07 526.0 100.0 110
69.00 YUM1420U69 0.05 0.01 0.02 159.0 0.03 178.0 1.0 139
69.00 YUM1426U69 0.20 0.15 0.03 141.0 0.09 828.0 5.0 22
69.50 YUM1420U69.5 0.02 0.00 0.01 2.0 0.03 136.0 10.0 258
69.50 YUM1426U69.5 0.25 0.19 0.04 417.0 0.11 889.0 5.0 9
70.00 YUM1420U70 0.03 -0.01 0.01 16.0 0.03 162.0 10.0 1,175
70.00 YUM1426U70 0.10 0.00 0.06 412.0 0.12 780.0 3.0 74
70.50 YUM1420U70.5 0.12 0.11 0.01 108.0 0.03 115.0 688.0 1,162
70.50 YUM1426U70.5 0.45 0.30 0.10 327.0 0.16 673.0 2.0 40
71.00 YUM1420U71 0.03 -0.02 0.01 10.0 0.03 64.0 40.0 2,193
71.00 YUM1426U71 0.23 0.00 0.14 669.0 0.21 591.0 74.0 92
71.50 YUM1420U71.5 0.05 -0.02 0.01 148.0 0.05 218.0 180.0 1,611
71.50 YUM1426U71.5 0.34 0.00 0.26 60.0 0.29 30.0 98.0 423
72.00 YUM1420U72 0.07 -0.11 0.02 20.0 0.09 1267.0 169.0 1,871
72.00 YUM1426U72 0.52 -0.01 0.38 133.0 0.43 330.0 1.0 180
72.50 YUM1420U72.5 0.20 -0.13 0.14 152.0 0.20 80.0 1071.0 3,865
72.50 YUM1426U72.5 0.61 -0.13 0.58 30.0 0.62 28.0 32.0 168
73.00 YUM1420U73 0.46 -0.09 0.36 320.0 0.49 60.0 4.0 123
73.00 YUM1426U73 0.82 -0.33 0.81 70.0 0.88 152.0 59.0 167
73.50 YUM1420U73.5 1.70 0.00 0.70 311.0 0.93 41.0 4.0 172
73.50 YUM1426U73.5 1.44 0.00 1.12 31.0 1.18 38.0 2.0 14
74.00 YUM1420U74 1.43 0.11 1.20 269.0 1.42 42.0 30.0 107
74.00 YUM1426U74 1.70 0.00 1.44 1077.0 1.60 297.0 1.0 12
74.50 YUM1420U74.5 2.40 0.63 1.61 275.0 1.94 51.0 93.0 107
74.50 YUM1426U74.5 2.40 0.28 1.78 865.0 2.15 700.0 10.0 10
75.00 YUM1420U75 2.41 0.04 2.05 273.0 2.43 51.0 50.0 626
75.00 YUM1426U75 2.84 0.69 2.18 641.0 2.67 350.0 10.0 18
76.00 YUM1420U76 3.15 0.00 3.00 568.0 3.45 92.0 0.0 0
76.00 YUM1426U76 4.15 1.15 3.00 655.0 3.75 308.0 5.0 5
77.00 YUM1426U77 3.95 0.00 3.95 722.0 4.75 218.0 0.0 0
77.50 YUM1420U77.5 4.95 -0.36 4.50 648.0 4.95 66.0 5.0 38
78.00 YUM1426U78 4.90 0.00 4.95 717.0 5.75 214.0 0.0 0
79.00 YUM1420U79 6.20 0.00 5.95 371.0 6.55 101.0 0.0 0
79.00 YUM1426U79 8.85 3.00 5.85 100.0 6.85 47.0 5.0 5
80.00 YUM1420U80 7.67 0.47 7.15 327.0 7.45 61.0 1.0 3
80.00 YUM1426U80 6.90 0.00 6.90 31.0 7.90 31.0 0.0 0
81.00 YUM1420U81 8.10 0.00 7.95 131.0 8.55 88.0 0.0 0
82.50 YUM1420U82.5 13.75 4.15 9.45 114.0 10.05 102.0 10.0 10
82.50 YUM1426U82.5 8.15 0.00 8.15 228.0 12.05 70.0 0.0 0
84.00 YUM1420U84 9.95 0.00 9.65 185.0 11.50 32.0 0.0 0
85.00 YUM1420U85 10.85 0.00 11.00 60.0 12.80 11.0 0.0 0
85.00 YUM1426U85 10.85 0.00 10.85 140.0 13.70 140.0 0.0 0
86.00 YUM1420U86 11.65 0.00 11.75 210.0 13.50 140.0 0.0 0
87.50 YUM1420U87.5 0.00 0.00 11.35 15.0 14.95 15.0 0.0 0
90.00 YUM1420U90 15.65 0.00 15.75 140.0 19.15 10.0 0.0 0
95.00 YUM1420U95 20.50 0.00 20.90 31.0 23.60 31.0 0.0 0
Trading Center