$69.88 +0.63 (0.91%) Yum Brands Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 69.88
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.63 (0.91%)
Prev Close: 69.25
Open: 69.10
Bid: 68.50
Ask: 71.50
Options:

Call Options: YUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YUM1431J50 0.00 0.00 18.65 549.0 19.95 182.0 0.0 0
55.00 YUM1431J55 13.65 0.00 13.65 223.0 14.95 257.0 0.0 0
57.50 YUM1431J57.5 10.35 -1.30 11.40 553.0 12.45 387.0 9.0 9
58.50 YUM1431J58.5 10.60 0.00 10.40 249.0 11.45 295.0 0.0 0
59.00 YUM1431J59 10.10 0.00 9.90 121.0 11.00 154.0 0.0 0
59.50 YUM1431J59.5 7.25 -2.40 9.40 429.0 10.50 94.0 16.0 16
60.00 YUM1431J60 8.75 0.00 8.90 173.0 9.95 80.0 0.0 0
60.50 YUM1431J60.5 7.95 0.00 8.40 158.0 9.45 82.0 0.0 0
61.00 YUM1431J61 5.85 -2.10 7.90 561.0 9.00 205.0 3.0 3
61.50 YUM1431J61.5 7.65 0.00 7.40 173.0 8.45 69.0 0.0 0
62.00 YUM1431J62 7.15 0.00 6.90 211.0 7.95 82.0 0.0 0
62.50 YUM1431J62.5 6.65 0.00 6.40 173.0 7.45 69.0 0.0 0
63.00 YUM1431J63 6.15 0.00 5.90 206.0 7.00 259.0 0.0 0
63.50 YUM1431J63.5 5.65 0.00 5.35 280.0 6.45 69.0 0.0 0
64.00 YUM1431J64 5.15 0.00 4.90 186.0 6.00 289.0 0.0 0
64.50 YUM1431J64.5 4.70 0.00 4.40 385.0 5.50 253.0 7.0 7
65.00 YUM1431J65 2.96 -1.24 3.90 718.0 5.00 76.0 10.0 10
65.50 YUM1431J65.5 3.85 0.15 3.45 1032.0 4.50 244.0 16.0 61
66.00 YUM1431J66 3.20 0.00 2.99 433.0 4.00 269.0 0.0 0
66.50 YUM1431J66.5 2.77 0.00 2.92 436.0 3.50 101.0 0.0 0
67.00 YUM1431J67 2.76 0.44 2.66 454.0 3.05 90.0 8.0 18
67.50 YUM1431J67.5 1.99 0.07 2.12 543.0 2.51 142.0 28.0 139
68.00 YUM1431J68 1.10 -0.41 1.93 256.0 2.08 61.0 3.0 59
68.50 YUM1431J68.5 0.90 -0.23 1.54 112.0 1.63 20.0 5.0 74
69.00 YUM1431J69 1.13 0.32 1.15 75.0 1.23 122.0 9.0 241
69.50 YUM1431J69.5 0.78 0.04 0.78 94.0 0.84 20.0 18.0 109
70.00 YUM1431J70 0.50 -0.01 0.50 113.0 0.55 47.0 23.0 120
70.50 YUM1431J70.5 0.30 0.01 0.31 20.0 0.34 47.0 9.0 90
71.00 YUM1431J71 0.15 -0.03 0.13 37.0 0.19 268.0 31.0 175
71.50 YUM1431J71.5 0.09 -0.01 0.01 1072.0 0.11 673.0 24.0 62
72.00 YUM1431J72 0.09 0.06 0.03 60.0 0.06 67.0 17.0 193
72.50 YUM1431J72.5 0.03 0.02 0.01 115.0 0.05 99.0 20.0 98
73.00 YUM1431J73 0.18 0.02 0.01 10.0 0.05 167.0 2.0 65
73.50 YUM1431J73.5 0.45 0.32 0.01 87.0 0.01 4.0 1.0 32
74.00 YUM1431J74 0.02 -0.10 0.02 4.0 0.05 64.0 4.0 126
74.50 YUM1431J74.5 0.15 0.03 0.01 111.0 0.05 83.0 2.0 3
75.00 YUM1431J75 0.04 -0.08 0.04 10.0 0.05 91.0 12.0 44
76.00 YUM1431J76 0.25 0.13 0.01 10.0 0.05 68.0 1.0 23
77.00 YUM1431J77 0.30 0.18 0.01 16.0 0.05 68.0 4.0 54
78.00 YUM1431J78 0.14 0.00 0.07 20.0 0.05 71.0 0.0 0
79.00 YUM1431J79 0.14 0.00 0.03 20.0 0.05 71.0 0.0 0
80.00 YUM1431J80 0.08 -0.06 0.03 20.0 0.05 69.0 2.0 2
81.00 YUM1431J81 0.07 -0.07 0.01 20.0 0.05 74.0 1.0 1
85.00 YUM1431J85 0.14 0.00 0.00 0.0 0.14 151.0 0.0 0
90.00 YUM1431J90 0.00 0.00 0.00 0.0 0.14 141.0 0.0 0

Put Options: YUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 YUM1431V50 0.00 0.00 0.00 0.0 0.14 151.0 0.0 0
55.00 YUM1431V55 0.06 0.03 0.01 10.0 0.03 31.0 10.0 10
57.50 YUM1431V57.5 0.03 0.00 0.01 98.0 0.04 42.0 22.0 23
58.50 YUM1431V58.5 0.01 0.00 0.01 81.0 0.14 242.0 0.0 0
59.00 YUM1431V59 0.01 0.00 0.01 121.0 0.19 254.0 0.0 0
59.50 YUM1431V59.5 0.01 0.00 0.01 122.0 0.18 249.0 0.0 0
60.00 YUM1431V60 0.19 0.18 0.01 125.0 0.16 216.0 49.0 49
60.50 YUM1431V60.5 0.23 0.22 0.01 37.0 0.12 576.0 81.0 81
61.00 YUM1431V61 0.01 0.00 0.01 74.0 0.13 507.0 0.0 0
61.50 YUM1431V61.5 0.02 0.00 0.01 22.0 0.11 841.0 0.0 0
62.00 YUM1431V62 0.02 0.00 0.01 92.0 0.12 522.0 0.0 0
62.50 YUM1431V62.5 0.01 0.00 0.01 51.0 0.17 961.0 0.0 0
63.00 YUM1431V63 0.32 0.31 0.01 137.0 0.17 635.0 2.0 2
63.50 YUM1431V63.5 0.02 0.00 0.01 158.0 0.18 997.0 0.0 0
64.00 YUM1431V64 0.05 0.00 0.01 129.0 0.14 947.0 1.0 35
64.50 YUM1431V64.5 0.81 0.79 0.01 210.0 0.14 930.0 14.0 11
65.00 YUM1431V65 0.04 0.01 0.01 218.0 0.09 507.0 90.0 214
65.50 YUM1431V65.5 0.51 0.45 0.03 238.0 0.15 1367.0 32.0 499
66.00 YUM1431V66 0.81 0.79 0.04 53.0 0.18 852.0 8.0 79
66.50 YUM1431V66.5 0.70 0.67 0.04 71.0 0.12 680.0 8.0 228
67.00 YUM1431V67 0.45 0.40 0.06 43.0 0.23 693.0 1.0 158
67.50 YUM1431V67.5 0.18 0.00 0.08 74.0 0.22 1696.0 3.0 94
68.00 YUM1431V68 0.38 0.12 0.11 194.0 0.18 1046.0 8.0 53
68.50 YUM1431V68.5 0.33 0.00 0.16 182.0 0.21 208.0 5.0 22
69.00 YUM1431V69 0.31 -0.25 0.26 44.0 0.31 275.0 6.0 97
69.50 YUM1431V69.5 0.92 0.14 0.43 49.0 0.53 1200.0 16.0 97
70.00 YUM1431V70 1.09 0.00 0.66 5.0 0.69 20.0 2.0 93
70.50 YUM1431V70.5 2.00 0.68 0.90 21.0 0.99 91.0 2.0 30
71.00 YUM1431V71 1.35 -0.19 1.28 81.0 1.71 1361.0 23.0 95
71.50 YUM1431V71.5 4.37 2.54 1.66 328.0 2.14 1254.0 1.0 73
72.00 YUM1431V72 2.99 0.71 2.13 72.0 2.74 925.0 2.0 11
72.50 YUM1431V72.5 5.60 2.88 2.60 143.0 3.15 778.0 1.0 19
73.00 YUM1431V73 2.67 -0.43 3.05 168.0 3.65 742.0 1.0 1
73.50 YUM1431V73.5 4.07 0.00 3.55 204.0 4.15 367.0 5.0 18
74.00 YUM1431V74 4.20 0.00 4.05 98.0 4.65 328.0 0.0 0
74.50 YUM1431V74.5 4.70 0.00 4.55 98.0 5.15 324.0 0.0 0
75.00 YUM1431V75 5.00 0.00 5.05 102.0 5.90 142.0 0.0 0
76.00 YUM1431V76 6.15 0.00 5.85 38.0 6.65 115.0 0.0 0
77.00 YUM1431V77 7.15 0.00 6.65 46.0 8.15 74.0 0.0 0
78.00 YUM1431V78 6.15 -1.75 7.85 11.0 8.90 112.0 10.0 10
79.00 YUM1431V79 8.05 0.00 8.65 106.0 10.15 11.0 0.0 0
80.00 YUM1431V80 9.00 0.00 9.00 112.0 10.70 112.0 0.0 0
81.00 YUM1431V81 9.45 -0.55 10.00 112.0 11.70 112.0 10.0 10
85.00 YUM1431V85 0.00 0.00 14.00 112.0 15.70 112.0 0.0 0
90.00 YUM1431V90 0.00 0.00 19.35 142.0 20.90 36.0 0.0 0