Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-24)Premium Content

Yum Brands Inc (YUM)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 170224C00050000 C 02/24/17 50.0 17.45 19.40
YUM 170224C00052500 C 02/24/17 52.5 13.60 17.95
YUM 170224C00055000 C 02/24/17 55.0 11.15 15.35
YUM 170224C00056500 C 02/24/17 56.5 9.60 13.85
YUM 170224C00057000 C 02/24/17 57.0 9.15 12.65
YUM 170224C00057500 C 02/24/17 57.5 8.65 12.90
YUM 170224C00058000 C 02/24/17 58.0 8.10 11.70
YUM 170224C00058500 C 02/24/17 58.5 8.05 11.15
YUM 170224C00059000 C 02/24/17 59.0 7.75 10.65
YUM 170224C00059500 C 02/24/17 59.5 6.70 11.00
YUM 170224C00060000 C 02/24/17 60.0 6.25 10.50
YUM 170224C00060500 C 02/24/17 60.5 5.95 9.95
YUM 170224C00061000 C 02/24/17 61.0 6.10 8.70
YUM 170224C00061500 C 02/24/17 61.5 4.80 8.20
YUM 170224C00062000 C 02/24/17 62.0 5.15 8.15
YUM 170224C00062500 C 02/24/17 62.5 4.65 7.15
YUM 170224C00063000 C 02/24/17 63.0 4.60 6.30
YUM 170224C00063500 C 02/24/17 63.5 4.35 5.70
YUM 170224C00064000 C 02/24/17 64.0 2.19 5.65
YUM 170224C00064500 C 02/24/17 64.5 3.70 4.45
YUM 170224C00065000 C 02/24/17 65.0 3.30 3.65
YUM 170224C00065500 C 02/24/17 65.5 2.90 2.99
YUM 170224C00066000 C 02/24/17 66.0 2.33 2.54
YUM 170224C00066500 C 02/24/17 66.5 1.88 2.15
YUM 170224C00067000 C 02/24/17 67.0 1.50 1.58
YUM 170224C00067500 C 02/24/17 67.5 1.10 1.16
YUM 170224C00068000 C 02/24/17 68.0 0.73 0.79
YUM 170224C00068500 C 02/24/17 68.5 0.45 0.49
YUM 170224C00069000 C 02/24/17 69.0 0.25 0.29
YUM 170224C00069500 C 02/24/17 69.5 0.12 0.16
YUM 170224C00070000 C 02/24/17 70.0 0.04 0.11
YUM 170224C00070500 C 02/24/17 70.5 0.02 0.10
YUM 170224C00071000 C 02/24/17 71.0 0.00 0.06
YUM 170224C00071500 C 02/24/17 71.5 0.00 0.10
YUM 170224C00072000 C 02/24/17 72.0 0.00 0.14
YUM 170224C00072500 C 02/24/17 72.5 0.00 0.03
YUM 170224C00073000 C 02/24/17 73.0 0.00 0.48
YUM 170224C00073500 C 02/24/17 73.5 0.00 0.47
YUM 170224C00074000 C 02/24/17 74.0 0.00 0.48
YUM 170224C00074500 C 02/24/17 74.5 0.00 0.46
YUM 170224C00075000 C 02/24/17 75.0 0.00 0.29
YUM 170224C00076000 C 02/24/17 76.0 0.00 0.48
YUM 170224C00077000 C 02/24/17 77.0 0.00 0.48
YUM 170224C00077500 C 02/24/17 77.5 0.00 0.48
YUM 170224C00078000 C 02/24/17 78.0 0.00 0.49
YUM 170224C00079000 C 02/24/17 79.0 0.00 0.49
YUM 170224C00080000 C 02/24/17 80.0 0.00 0.48
YUM 170224C00082500 C 02/24/17 82.5 0.00 0.48
YUM 170224P00050000 P 02/24/17 50.0 0.00 0.49
YUM 170224P00052500 P 02/24/17 52.5 0.00 0.49
YUM 170224P00055000 P 02/24/17 55.0 0.00 0.47
YUM 170224P00056500 P 02/24/17 56.5 0.00 0.49
YUM 170224P00057000 P 02/24/17 57.0 0.00 0.47
YUM 170224P00057500 P 02/24/17 57.5 0.00 0.25
YUM 170224P00058000 P 02/24/17 58.0 0.00 0.47
YUM 170224P00058500 P 02/24/17 58.5 0.00 0.48
YUM 170224P00059000 P 02/24/17 59.0 0.00 0.48
YUM 170224P00059500 P 02/24/17 59.5 0.00 0.49
YUM 170224P00060000 P 02/24/17 60.0 0.00 0.12
YUM 170224P00060500 P 02/24/17 60.5 0.00 0.48
YUM 170224P00061000 P 02/24/17 61.0 0.00 0.47
YUM 170224P00061500 P 02/24/17 61.5 0.00 0.47
YUM 170224P00062000 P 02/24/17 62.0 0.00 0.49
YUM 170224P00062500 P 02/24/17 62.5 0.00 0.15
YUM 170224P00063000 P 02/24/17 63.0 0.00 0.03
YUM 170224P00063500 P 02/24/17 63.5 0.00 0.03
YUM 170224P00064000 P 02/24/17 64.0 0.00 0.04
YUM 170224P00064500 P 02/24/17 64.5 0.00 0.04
YUM 170224P00065000 P 02/24/17 65.0 0.00 0.12
YUM 170224P00065500 P 02/24/17 65.5 0.00 0.05
YUM 170224P00066000 P 02/24/17 66.0 0.01 0.07
YUM 170224P00066500 P 02/24/17 66.5 0.04 0.11
YUM 170224P00067000 P 02/24/17 67.0 0.09 0.14
YUM 170224P00067500 P 02/24/17 67.5 0.17 0.23
YUM 170224P00068000 P 02/24/17 68.0 0.31 0.36
YUM 170224P00068500 P 02/24/17 68.5 0.52 0.57
YUM 170224P00069000 P 02/24/17 69.0 0.81 0.87
YUM 170224P00069500 P 02/24/17 69.5 1.03 1.43
YUM 170224P00070000 P 02/24/17 70.0 1.44 1.72
YUM 170224P00070500 P 02/24/17 70.5 1.98 2.33
YUM 170224P00071000 P 02/24/17 71.0 2.25 2.74
YUM 170224P00071500 P 02/24/17 71.5 2.28 4.50
YUM 170224P00072000 P 02/24/17 72.0 2.93 4.95
YUM 170224P00072500 P 02/24/17 72.5 3.50 4.85
YUM 170224P00073000 P 02/24/17 73.0 3.80 5.35
YUM 170224P00073500 P 02/24/17 73.5 4.25 5.85
YUM 170224P00074000 P 02/24/17 74.0 4.45 6.90
YUM 170224P00074500 P 02/24/17 74.5 4.80 7.40
YUM 170224P00075000 P 02/24/17 75.0 5.30 7.90
YUM 170224P00076000 P 02/24/17 76.0 5.70 9.65
YUM 170224P00077000 P 02/24/17 77.0 6.55 10.80
YUM 170224P00077500 P 02/24/17 77.5 7.00 11.40
YUM 170224P00078000 P 02/24/17 78.0 7.50 11.90
YUM 170224P00079000 P 02/24/17 79.0 8.35 12.90
YUM 170224P00080000 P 02/24/17 80.0 9.35 13.90
YUM 170224P00082500 P 02/24/17 82.5 13.55 15.00
YUM 170303C00055000 C 03/03/17 55.0 12.60 14.05
YUM 170303C00057000 C 03/03/17 57.0 9.60 13.50
YUM 170303C00057500 C 03/03/17 57.5 8.95 12.90
YUM 170303C00058000 C 03/03/17 58.0 8.40 12.40
YUM 170303C00058500 C 03/03/17 58.5 7.90 11.85
YUM 170303C00059000 C 03/03/17 59.0 7.45 11.40
YUM 170303C00059500 C 03/03/17 59.5 6.90 10.70
YUM 170303C00060000 C 03/03/17 60.0 6.00 10.40
YUM 170303C00060500 C 03/03/17 60.5 5.60 9.75
YUM 170303C00061000 C 03/03/17 61.0 5.00 9.30
YUM 170303C00061500 C 03/03/17 61.5 4.50 8.75
YUM 170303C00062000 C 03/03/17 62.0 4.00 8.20
YUM 170303C00062500 C 03/03/17 62.5 3.50 7.50
YUM 170303C00063000 C 03/03/17 63.0 4.85 6.20
YUM 170303C00063500 C 03/03/17 63.5 4.30 5.80
YUM 170303C00064000 C 03/03/17 64.0 2.10 6.30
YUM 170303C00064500 C 03/03/17 64.5 1.62 5.85
YUM 170303C00065000 C 03/03/17 65.0 3.35 3.80
YUM 170303C00065500 C 03/03/17 65.5 1.05 3.45
YUM 170303C00066000 C 03/03/17 66.0 2.59 2.65
YUM 170303C00066500 C 03/03/17 66.5 1.93 2.30
YUM 170303C00067000 C 03/03/17 67.0 1.75 1.82
YUM 170303C00067500 C 03/03/17 67.5 1.38 1.44
YUM 170303C00068000 C 03/03/17 68.0 1.04 1.11
YUM 170303C00068500 C 03/03/17 68.5 0.75 0.82
YUM 170303C00069000 C 03/03/17 69.0 0.52 0.59
YUM 170303C00069500 C 03/03/17 69.5 0.34 0.49
YUM 170303C00070000 C 03/03/17 70.0 0.21 0.28
YUM 170303C00070500 C 03/03/17 70.5 0.12 0.53
YUM 170303C00071000 C 03/03/17 71.0 0.00 1.50
YUM 170303C00071500 C 03/03/17 71.5 0.02 0.31
YUM 170303C00072500 C 03/03/17 72.5 0.00 0.24
YUM 170303C00073500 C 03/03/17 73.5 0.00 0.48
YUM 170303C00075000 C 03/03/17 75.0 0.00 0.48
YUM 170303P00055000 P 03/03/17 55.0 0.00 0.48
YUM 170303P00057000 P 03/03/17 57.0 0.00 0.48
YUM 170303P00057500 P 03/03/17 57.5 0.00 0.23
YUM 170303P00058000 P 03/03/17 58.0 0.00 0.48
YUM 170303P00058500 P 03/03/17 58.5 0.00 0.49
YUM 170303P00059000 P 03/03/17 59.0 0.00 0.48
YUM 170303P00059500 P 03/03/17 59.5 0.00 0.49
YUM 170303P00060000 P 03/03/17 60.0 0.00 0.17
YUM 170303P00060500 P 03/03/17 60.5 0.01 0.33
YUM 170303P00061000 P 03/03/17 61.0 0.00 0.48
YUM 170303P00061500 P 03/03/17 61.5 0.00 0.49
YUM 170303P00062000 P 03/03/17 62.0 0.00 0.48
YUM 170303P00062500 P 03/03/17 62.5 0.00 0.17
YUM 170303P00063000 P 03/03/17 63.0 0.01 0.49
YUM 170303P00063500 P 03/03/17 63.5 0.01 0.47
YUM 170303P00064000 P 03/03/17 64.0 0.02 0.31
YUM 170303P00064500 P 03/03/17 64.5 0.06 0.41
YUM 170303P00065000 P 03/03/17 65.0 0.07 0.34
YUM 170303P00065500 P 03/03/17 65.5 0.10 0.30
YUM 170303P00066000 P 03/03/17 66.0 0.17 0.33
YUM 170303P00066500 P 03/03/17 66.5 0.22 0.28
YUM 170303P00067000 P 03/03/17 67.0 0.31 0.43
YUM 170303P00067500 P 03/03/17 67.5 0.44 0.57
YUM 170303P00068000 P 03/03/17 68.0 0.61 0.69
YUM 170303P00068500 P 03/03/17 68.5 0.81 0.97
YUM 170303P00069000 P 03/03/17 69.0 1.09 1.17
YUM 170303P00069500 P 03/03/17 69.5 1.13 1.61
YUM 170303P00070000 P 03/03/17 70.0 1.71 1.97
YUM 170303P00070500 P 03/03/17 70.5 2.01 3.65
YUM 170303P00071000 P 03/03/17 71.0 2.42 4.75
YUM 170303P00071500 P 03/03/17 71.5 1.65 5.60
YUM 170303P00072500 P 03/03/17 72.5 2.49 6.20
YUM 170303P00073500 P 03/03/17 73.5 3.25 7.10
YUM 170303P00075000 P 03/03/17 75.0 6.30 7.25
YUM 170310C00055000 C 03/10/17 55.0 12.65 14.15
YUM 170310C00058500 C 03/10/17 58.5 7.95 11.90
YUM 170310C00059000 C 03/10/17 59.0 7.40 11.40
YUM 170310C00059500 C 03/10/17 59.5 6.50 11.00
YUM 170310C00060000 C 03/10/17 60.0 6.00 10.20
YUM 170310C00060500 C 03/10/17 60.5 5.50 9.90
YUM 170310C00061000 C 03/10/17 61.0 5.10 9.35
YUM 170310C00061500 C 03/10/17 61.5 4.50 8.80
YUM 170310C00062000 C 03/10/17 62.0 4.10 8.35
YUM 170310C00062500 C 03/10/17 62.5 3.50 7.85
YUM 170310C00063000 C 03/10/17 63.0 3.10 7.40
YUM 170310C00063500 C 03/10/17 63.5 4.45 5.40
YUM 170310C00064000 C 03/10/17 64.0 2.17 5.90
YUM 170310C00064500 C 03/10/17 64.5 2.02 4.40
YUM 170310C00065000 C 03/10/17 65.0 3.35 3.90
YUM 170310C00065500 C 03/10/17 65.5 1.82 3.55
YUM 170310C00066000 C 03/10/17 66.0 2.53 3.05
YUM 170310C00066500 C 03/10/17 66.5 1.89 2.46
YUM 170310C00067000 C 03/10/17 67.0 1.93 2.03
YUM 170310C00067500 C 03/10/17 67.5 1.58 1.65
YUM 170310C00068000 C 03/10/17 68.0 1.25 1.33
YUM 170310C00068500 C 03/10/17 68.5 0.97 1.04
YUM 170310C00069000 C 03/10/17 69.0 0.73 0.81
YUM 170310C00069500 C 03/10/17 69.5 0.53 0.61
YUM 170310C00070000 C 03/10/17 70.0 0.37 0.47
YUM 170310C00070500 C 03/10/17 70.5 0.26 0.33
YUM 170310C00071000 C 03/10/17 71.0 0.17 0.56
YUM 170310C00071500 C 03/10/17 71.5 0.11 0.61
YUM 170310C00072000 C 03/10/17 72.0 0.06 0.30
YUM 170310C00072500 C 03/10/17 72.5 0.02 0.14
YUM 170310C00073500 C 03/10/17 73.5 0.00 0.39
YUM 170310C00075000 C 03/10/17 75.0 0.00 0.48
YUM 170310P00055000 P 03/10/17 55.0 0.00 0.03
YUM 170310P00058500 P 03/10/17 58.5 0.00 0.49
YUM 170310P00059000 P 03/10/17 59.0 0.00 0.48
YUM 170310P00059500 P 03/10/17 59.5 0.00 0.48
YUM 170310P00060000 P 03/10/17 60.0 0.00 0.08
YUM 170310P00060500 P 03/10/17 60.5 0.01 0.32
YUM 170310P00061000 P 03/10/17 61.0 0.01 0.49
YUM 170310P00061500 P 03/10/17 61.5 0.01 0.49
YUM 170310P00062000 P 03/10/17 62.0 0.02 0.47
YUM 170310P00062500 P 03/10/17 62.5 0.02 0.16
YUM 170310P00063000 P 03/10/17 63.0 0.01 0.40
YUM 170310P00063500 P 03/10/17 63.5 0.01 0.41
YUM 170310P00064000 P 03/10/17 64.0 0.10 0.18
YUM 170310P00064500 P 03/10/17 64.5 0.13 0.26
YUM 170310P00065000 P 03/10/17 65.0 0.18 0.27
YUM 170310P00065500 P 03/10/17 65.5 0.22 0.32
YUM 170310P00066000 P 03/10/17 66.0 0.30 0.36
YUM 170310P00066500 P 03/10/17 66.5 0.38 0.47
YUM 170310P00067000 P 03/10/17 67.0 0.49 0.57
YUM 170310P00067500 P 03/10/17 67.5 0.64 0.75
YUM 170310P00068000 P 03/10/17 68.0 0.83 0.94
YUM 170310P00068500 P 03/10/17 68.5 1.05 1.18
YUM 170310P00069000 P 03/10/17 69.0 1.28 1.50
YUM 170310P00069500 P 03/10/17 69.5 1.61 1.74
YUM 170310P00070000 P 03/10/17 70.0 1.88 2.15
YUM 170310P00070500 P 03/10/17 70.5 0.90 3.50
YUM 170310P00071000 P 03/10/17 71.0 2.62 3.15
YUM 170310P00071500 P 03/10/17 71.5 2.96 5.15
YUM 170310P00072000 P 03/10/17 72.0 2.82 5.60
YUM 170310P00072500 P 03/10/17 72.5 2.40 6.10
YUM 170310P00073500 P 03/10/17 73.5 3.35 6.90
YUM 170310P00075000 P 03/10/17 75.0 6.30 7.25
YUM 170317C00032500 C 03/17/17 32.5 35.60 36.20
YUM 170317C00035000 C 03/17/17 35.0 33.15 33.70
YUM 170317C00037500 C 03/17/17 37.5 30.65 31.20
YUM 170317C00040000 C 03/17/17 40.0 28.15 28.70
YUM 170317C00042500 C 03/17/17 42.5 25.65 26.20
YUM 170317C00045000 C 03/17/17 45.0 23.15 23.70
YUM 170317C00047500 C 03/17/17 47.5 20.65 21.20
YUM 170317C00050000 C 03/17/17 50.0 16.40 19.80
YUM 170317C00055000 C 03/17/17 55.0 13.15 13.70
YUM 170317C00057500 C 03/17/17 57.5 10.65 11.20
YUM 170317C00060000 C 03/17/17 60.0 8.20 8.75
YUM 170317C00062500 C 03/17/17 62.5 4.50 7.40
YUM 170317C00065000 C 03/17/17 65.0 3.55 3.90
YUM 170317C00067500 C 03/17/17 67.5 1.80 1.84
YUM 170317C00070000 C 03/17/17 70.0 0.54 0.60
YUM 170317C00072500 C 03/17/17 72.5 0.10 0.16
YUM 170317C00075000 C 03/17/17 75.0 0.01 0.04
YUM 170317C00080000 C 03/17/17 80.0 0.00 0.03
YUM 170317C00085000 C 03/17/17 85.0 0.00 0.03
YUM 170317C00090000 C 03/17/17 90.0 0.00 0.02
YUM 170317C00095000 C 03/17/17 95.0 0.00 0.02
YUM 170317P00032500 P 03/17/17 32.5 0.00 0.03
YUM 170317P00035000 P 03/17/17 35.0 0.00 0.03
YUM 170317P00037500 P 03/17/17 37.5 0.00 0.03
YUM 170317P00040000 P 03/17/17 40.0 0.00 0.03
YUM 170317P00042500 P 03/17/17 42.5 0.00 0.03
YUM 170317P00045000 P 03/17/17 45.0 0.00 0.02
YUM 170317P00047500 P 03/17/17 47.5 0.00 0.03
YUM 170317P00050000 P 03/17/17 50.0 0.00 0.03
YUM 170317P00055000 P 03/17/17 55.0 0.00 0.04
YUM 170317P00057500 P 03/17/17 57.5 0.00 0.06
YUM 170317P00060000 P 03/17/17 60.0 0.03 0.06
YUM 170317P00062500 P 03/17/17 62.5 0.10 0.14
YUM 170317P00065000 P 03/17/17 65.0 0.28 0.34
YUM 170317P00067500 P 03/17/17 67.5 0.83 0.87
YUM 170317P00070000 P 03/17/17 70.0 2.08 2.15
YUM 170317P00072500 P 03/17/17 72.5 3.95 4.50
YUM 170317P00075000 P 03/17/17 75.0 6.35 6.90
YUM 170317P00080000 P 03/17/17 80.0 11.35 11.90
YUM 170317P00085000 P 03/17/17 85.0 16.35 16.90
YUM 170317P00090000 P 03/17/17 90.0 21.35 21.90
YUM 170317P00095000 P 03/17/17 95.0 25.80 27.60
YUM 170324C00058000 C 03/24/17 58.0 9.80 11.30
YUM 170324C00058500 C 03/24/17 58.5 7.95 12.25
YUM 170324C00059000 C 03/24/17 59.0 7.15 11.75
YUM 170324C00059500 C 03/24/17 59.5 7.05 11.30
YUM 170324C00060000 C 03/24/17 60.0 6.25 10.80
YUM 170324C00060500 C 03/24/17 60.5 5.60 9.80
YUM 170324C00061000 C 03/24/17 61.0 5.55 9.55
YUM 170324C00061500 C 03/24/17 61.5 5.05 9.25
YUM 170324C00062000 C 03/24/17 62.0 4.60 8.55
YUM 170324C00062500 C 03/24/17 62.5 4.10 8.05
YUM 170324C00063000 C 03/24/17 63.0 3.70 7.15
YUM 170324C00063500 C 03/24/17 63.5 3.25 5.60
YUM 170324C00064000 C 03/24/17 64.0 2.82 5.10
YUM 170324C00064500 C 03/24/17 64.5 4.05 4.95
YUM 170324C00065000 C 03/24/17 65.0 3.70 4.05
YUM 170324C00065500 C 03/24/17 65.5 3.30 3.60
YUM 170324C00066000 C 03/24/17 66.0 2.84 3.30
YUM 170324C00066500 C 03/24/17 66.5 2.65 2.74
YUM 170324C00067000 C 03/24/17 67.0 2.30 2.37
YUM 170324C00067500 C 03/24/17 67.5 1.97 2.05
YUM 170324C00068000 C 03/24/17 68.0 1.65 1.72
YUM 170324C00068500 C 03/24/17 68.5 1.38 1.46
YUM 170324C00069000 C 03/24/17 69.0 1.12 1.20
YUM 170324C00069500 C 03/24/17 69.5 0.90 1.05
YUM 170324C00070000 C 03/24/17 70.0 0.72 0.78
YUM 170324C00070500 C 03/24/17 70.5 0.55 0.63
YUM 170324C00071000 C 03/24/17 71.0 0.42 0.49
YUM 170324C00071500 C 03/24/17 71.5 0.32 0.38
YUM 170324C00072000 C 03/24/17 72.0 0.24 0.35
YUM 170324C00073000 C 03/24/17 73.0 0.11 0.27
YUM 170324C00073500 C 03/24/17 73.5 0.06 0.22
YUM 170324C00075000 C 03/24/17 75.0 0.00 0.11
YUM 170324P00058000 P 03/24/17 58.0 0.00 0.11
YUM 170324P00058500 P 03/24/17 58.5 0.02 0.12
YUM 170324P00059000 P 03/24/17 59.0 0.02 0.13
YUM 170324P00059500 P 03/24/17 59.5 0.02 0.16
YUM 170324P00060000 P 03/24/17 60.0 0.05 0.16
YUM 170324P00060500 P 03/24/17 60.5 0.04 0.19
YUM 170324P00061000 P 03/24/17 61.0 0.06 0.21
YUM 170324P00061500 P 03/24/17 61.5 0.08 0.24
YUM 170324P00062000 P 03/24/17 62.0 0.09 0.27
YUM 170324P00062500 P 03/24/17 62.5 0.13 0.32
YUM 170324P00063000 P 03/24/17 63.0 0.12 0.36
YUM 170324P00063500 P 03/24/17 63.5 0.17 0.40
YUM 170324P00064000 P 03/24/17 64.0 0.25 0.47
YUM 170324P00064500 P 03/24/17 64.5 0.32 0.52
YUM 170324P00065000 P 03/24/17 65.0 0.39 0.46
YUM 170324P00065500 P 03/24/17 65.5 0.48 0.54
YUM 170324P00066000 P 03/24/17 66.0 0.57 0.64
YUM 170324P00066500 P 03/24/17 66.5 0.70 0.75
YUM 170324P00067000 P 03/24/17 67.0 0.84 0.90
YUM 170324P00067500 P 03/24/17 67.5 1.00 1.07
YUM 170324P00068000 P 03/24/17 68.0 1.19 1.26
YUM 170324P00068500 P 03/24/17 68.5 1.41 1.49
YUM 170324P00069000 P 03/24/17 69.0 1.64 1.75
YUM 170324P00069500 P 03/24/17 69.5 1.91 2.03
YUM 170324P00070000 P 03/24/17 70.0 2.25 2.35
YUM 170324P00070500 P 03/24/17 70.5 2.48 2.91
YUM 170324P00071000 P 03/24/17 71.0 2.84 3.25
YUM 170324P00071500 P 03/24/17 71.5 3.25 3.65
YUM 170324P00072000 P 03/24/17 72.0 3.75 4.05
YUM 170324P00073000 P 03/24/17 73.0 4.10 6.05
YUM 170324P00073500 P 03/24/17 73.5 4.00 7.05
YUM 170324P00075000 P 03/24/17 75.0 6.30 7.30
YUM 170331C00058500 C 03/31/17 58.5 9.20 11.10
YUM 170331C00059000 C 03/31/17 59.0 7.10 11.20
YUM 170331C00059500 C 03/31/17 59.5 6.65 11.05
YUM 170331C00060000 C 03/31/17 60.0 6.20 10.60
YUM 170331C00060500 C 03/31/17 60.5 5.75 10.05
YUM 170331C00061000 C 03/31/17 61.0 5.20 9.50
YUM 170331C00061500 C 03/31/17 61.5 4.80 8.90
YUM 170331C00062000 C 03/31/17 62.0 4.45 8.75
YUM 170331C00062500 C 03/31/17 62.5 4.40 7.90
YUM 170331C00063000 C 03/31/17 63.0 3.75 7.05
YUM 170331C00063500 C 03/31/17 63.5 3.30 6.75
YUM 170331C00064000 C 03/31/17 64.0 2.74 6.40
YUM 170331C00064500 C 03/31/17 64.5 4.20 4.65
YUM 170331C00065000 C 03/31/17 65.0 3.80 4.20
YUM 170331C00065500 C 03/31/17 65.5 3.40 3.70
YUM 170331C00066000 C 03/31/17 66.0 2.98 3.45
YUM 170331C00066500 C 03/31/17 66.5 2.77 2.87
YUM 170331C00067000 C 03/31/17 67.0 2.42 2.57
YUM 170331C00067500 C 03/31/17 67.5 2.09 2.18
YUM 170331C00068000 C 03/31/17 68.0 1.78 1.86
YUM 170331C00068500 C 03/31/17 68.5 1.50 1.61
YUM 170331C00069000 C 03/31/17 69.0 1.25 1.35
YUM 170331C00069500 C 03/31/17 69.5 1.02 1.13
YUM 170331C00070000 C 03/31/17 70.0 0.83 0.92
YUM 170331C00070500 C 03/31/17 70.5 0.67 0.76
YUM 170331C00071000 C 03/31/17 71.0 0.53 0.61
YUM 170331C00071500 C 03/31/17 71.5 0.41 0.48
YUM 170331C00072000 C 03/31/17 72.0 0.32 0.43
YUM 170331C00072500 C 03/31/17 72.5 0.24 0.41
YUM 170331C00073000 C 03/31/17 73.0 0.18 0.31
YUM 170331C00073500 C 03/31/17 73.5 0.11 0.27
YUM 170331C00075000 C 03/31/17 75.0 0.02 0.15
YUM 170331P00058500 P 03/31/17 58.5 0.03 0.15
YUM 170331P00059000 P 03/31/17 59.0 0.04 0.16
YUM 170331P00059500 P 03/31/17 59.5 0.04 0.18
YUM 170331P00060000 P 03/31/17 60.0 0.06 0.20
YUM 170331P00060500 P 03/31/17 60.5 0.07 0.24
YUM 170331P00061000 P 03/31/17 61.0 0.09 0.27
YUM 170331P00061500 P 03/31/17 61.5 0.12 0.29
YUM 170331P00062000 P 03/31/17 62.0 0.14 0.33
YUM 170331P00062500 P 03/31/17 62.5 0.20 0.40
YUM 170331P00063000 P 03/31/17 63.0 0.24 0.44
YUM 170331P00063500 P 03/31/17 63.5 0.26 0.49
YUM 170331P00064000 P 03/31/17 64.0 0.32 0.56
YUM 170331P00064500 P 03/31/17 64.5 0.42 0.53
YUM 170331P00065000 P 03/31/17 65.0 0.47 0.58
YUM 170331P00065500 P 03/31/17 65.5 0.56 0.64
YUM 170331P00066000 P 03/31/17 66.0 0.68 0.76
YUM 170331P00066500 P 03/31/17 66.5 0.80 0.92
YUM 170331P00067000 P 03/31/17 67.0 0.95 1.06
YUM 170331P00067500 P 03/31/17 67.5 1.12 1.24
YUM 170331P00068000 P 03/31/17 68.0 1.31 1.42
YUM 170331P00068500 P 03/31/17 68.5 1.54 1.62
YUM 170331P00069000 P 03/31/17 69.0 1.77 1.89
YUM 170331P00069500 P 03/31/17 69.5 2.03 2.16
YUM 170331P00070000 P 03/31/17 70.0 2.36 2.46
YUM 170331P00070500 P 03/31/17 70.5 2.58 2.94
YUM 170331P00071000 P 03/31/17 71.0 2.93 3.25
YUM 170331P00071500 P 03/31/17 71.5 3.35 3.80
YUM 170331P00072000 P 03/31/17 72.0 3.75 4.15
YUM 170331P00072500 P 03/31/17 72.5 4.05 4.75
YUM 170331P00073000 P 03/31/17 73.0 3.45 6.55
YUM 170331P00073500 P 03/31/17 73.5 3.80 7.05
YUM 170331P00075000 P 03/31/17 75.0 6.20 7.30
YUM 170421C00042500 C 04/21/17 42.5 25.70 26.25
YUM 170421C00045000 C 04/21/17 45.0 23.20 23.75
YUM 170421C00047500 C 04/21/17 47.5 20.70 21.25
YUM 170421C00050000 C 04/21/17 50.0 18.20 18.75
YUM 170421C00052500 C 04/21/17 52.5 15.70 16.25
YUM 170421C00055000 C 04/21/17 55.0 13.25 13.80
YUM 170421C00057500 C 04/21/17 57.5 10.75 11.35
YUM 170421C00060000 C 04/21/17 60.0 7.95 9.35
YUM 170421C00062500 C 04/21/17 62.5 6.05 6.65
YUM 170421C00065000 C 04/21/17 65.0 4.05 4.35
YUM 170421C00067500 C 04/21/17 67.5 2.33 2.62
YUM 170421C00070000 C 04/21/17 70.0 1.10 1.41
YUM 170421C00072500 C 04/21/17 72.5 0.43 0.60
YUM 170421C00075000 C 04/21/17 75.0 0.15 0.27
YUM 170421C00077500 C 04/21/17 77.5 0.03 0.22
YUM 170421P00042500 P 04/21/17 42.5 0.00 0.49
YUM 170421P00045000 P 04/21/17 45.0 0.00 0.15
YUM 170421P00047500 P 04/21/17 47.5 0.00 0.16
YUM 170421P00050000 P 04/21/17 50.0 0.00 0.17
YUM 170421P00052500 P 04/21/17 52.5 0.00 0.18
YUM 170421P00055000 P 04/21/17 55.0 0.04 0.21
YUM 170421P00057500 P 04/21/17 57.5 0.04 0.14
YUM 170421P00060000 P 04/21/17 60.0 0.17 0.29
YUM 170421P00062500 P 04/21/17 62.5 0.32 0.51
YUM 170421P00065000 P 04/21/17 65.0 0.79 0.97
YUM 170421P00067500 P 04/21/17 67.5 1.49 1.97
YUM 170421P00070000 P 04/21/17 70.0 2.94 3.15
YUM 170421P00072500 P 04/21/17 72.5 3.65 4.95
YUM 170421P00075000 P 04/21/17 75.0 6.00 8.60
YUM 170421P00077500 P 04/21/17 77.5 8.85 10.30
YUM 170721C00032500 C 07/21/17 32.5 35.65 36.20
YUM 170721C00035000 C 07/21/17 35.0 33.15 33.75
YUM 170721C00037500 C 07/21/17 37.5 30.65 31.25
YUM 170721C00040000 C 07/21/17 40.0 28.15 28.75
YUM 170721C00042500 C 07/21/17 42.5 25.70 26.25
YUM 170721C00045000 C 07/21/17 45.0 23.20 23.75
YUM 170721C00047500 C 07/21/17 47.5 20.70 21.25
YUM 170721C00050000 C 07/21/17 50.0 18.25 18.80
YUM 170721C00052500 C 07/21/17 52.5 15.80 16.40
YUM 170721C00055000 C 07/21/17 55.0 11.95 14.50
YUM 170721C00057500 C 07/21/17 57.5 10.75 12.10
YUM 170721C00060000 C 07/21/17 60.0 8.65 9.55
YUM 170721C00062500 C 07/21/17 62.5 6.90 7.45
YUM 170721C00065000 C 07/21/17 65.0 5.20 5.45
YUM 170721C00067500 C 07/21/17 67.5 3.65 3.95
YUM 170721C00070000 C 07/21/17 70.0 2.41 2.65
YUM 170721C00072500 C 07/21/17 72.5 1.49 1.70
YUM 170721C00075000 C 07/21/17 75.0 0.84 1.01
YUM 170721C00077500 C 07/21/17 77.5 0.50 0.61
YUM 170721C00080000 C 07/21/17 80.0 0.26 0.35
YUM 170721C00085000 C 07/21/17 85.0 0.05 0.11
YUM 170721C00090000 C 07/21/17 90.0 0.00 0.07
YUM 170721P00032500 P 07/21/17 32.5 0.00 0.03
YUM 170721P00035000 P 07/21/17 35.0 0.00 0.02
YUM 170721P00037500 P 07/21/17 37.5 0.00 0.04
YUM 170721P00040000 P 07/21/17 40.0 0.00 0.06
YUM 170721P00042500 P 07/21/17 42.5 0.00 0.08
YUM 170721P00045000 P 07/21/17 45.0 0.04 0.08
YUM 170721P00047500 P 07/21/17 47.5 0.08 0.13
YUM 170721P00050000 P 07/21/17 50.0 0.15 0.22
YUM 170721P00052500 P 07/21/17 52.5 0.23 0.32
YUM 170721P00055000 P 07/21/17 55.0 0.38 0.49
YUM 170721P00057500 P 07/21/17 57.5 0.61 0.71
YUM 170721P00060000 P 07/21/17 60.0 0.95 1.03
YUM 170721P00062500 P 07/21/17 62.5 1.45 1.53
YUM 170721P00065000 P 07/21/17 65.0 2.15 2.24
YUM 170721P00067500 P 07/21/17 67.5 3.10 3.20
YUM 170721P00070000 P 07/21/17 70.0 4.25 4.50
YUM 170721P00072500 P 07/21/17 72.5 5.70 6.25
YUM 170721P00075000 P 07/21/17 75.0 7.55 8.20
YUM 170721P00077500 P 07/21/17 77.5 9.65 10.15
YUM 170721P00080000 P 07/21/17 80.0 11.85 12.40
YUM 170721P00085000 P 07/21/17 85.0 16.60 17.20
YUM 170721P00090000 P 07/21/17 90.0 20.65 23.30
YUM 180119C00032500 C 01/19/18 32.5 34.20 37.60
YUM 180119C00035000 C 01/19/18 35.0 33.00 33.85
YUM 180119C00037500 C 01/19/18 37.5 30.50 31.35
YUM 180119C00040000 C 01/19/18 40.0 28.00 28.85
YUM 180119C00042500 C 01/19/18 42.5 25.60 26.45
YUM 180119C00045000 C 01/19/18 45.0 23.20 24.05
YUM 180119C00047500 C 01/19/18 47.5 20.85 21.70
YUM 180119C00050000 C 01/19/18 50.0 18.55 19.40
YUM 180119C00052500 C 01/19/18 52.5 16.35 17.20
YUM 180119C00055000 C 01/19/18 55.0 12.30 15.90
YUM 180119C00057500 C 01/19/18 57.5 11.05 13.60
YUM 180119C00060000 C 01/19/18 60.0 9.65 11.15
YUM 180119C00062500 C 01/19/18 62.5 8.45 9.45
YUM 180119C00065000 C 01/19/18 65.0 6.75 7.65
YUM 180119C00067500 C 01/19/18 67.5 5.05 7.05
YUM 180119C00070000 C 01/19/18 70.0 4.15 5.55
YUM 180119C00072500 C 01/19/18 72.5 2.80 3.70
YUM 180119C00075000 C 01/19/18 75.0 2.00 2.98
YUM 180119C00077500 C 01/19/18 77.5 1.46 2.04
YUM 180119C00080000 C 01/19/18 80.0 0.88 1.53
YUM 180119C00085000 C 01/19/18 85.0 0.31 0.91
YUM 180119P00032500 P 01/19/18 32.5 0.00 0.41
YUM 180119P00035000 P 01/19/18 35.0 0.00 0.50
YUM 180119P00037500 P 01/19/18 37.5 0.01 0.63
YUM 180119P00040000 P 01/19/18 40.0 0.18 0.81
YUM 180119P00042500 P 01/19/18 42.5 0.13 0.95
YUM 180119P00045000 P 01/19/18 45.0 0.09 1.03
YUM 180119P00047500 P 01/19/18 47.5 0.24 1.14
YUM 180119P00050000 P 01/19/18 50.0 0.86 1.36
YUM 180119P00052500 P 01/19/18 52.5 1.17 1.62
YUM 180119P00055000 P 01/19/18 55.0 1.54 1.75
YUM 180119P00057500 P 01/19/18 57.5 1.98 2.79
YUM 180119P00060000 P 01/19/18 60.0 2.38 3.55
YUM 180119P00062500 P 01/19/18 62.5 3.30 4.00
YUM 180119P00065000 P 01/19/18 65.0 4.25 4.75
YUM 180119P00067500 P 01/19/18 67.5 5.10 5.90
YUM 180119P00070000 P 01/19/18 70.0 6.30 7.05
YUM 180119P00072500 P 01/19/18 72.5 7.55 8.85
YUM 180119P00075000 P 01/19/18 75.0 8.80 10.10
YUM 180119P00077500 P 01/19/18 77.5 11.05 11.90
YUM 180119P00080000 P 01/19/18 80.0 12.95 13.80
YUM 180119P00085000 P 01/19/18 85.0 16.25 19.50
YUM 190118C00032500 C 01/18/19 32.5 35.15 36.75
YUM 190118C00035000 C 01/18/19 35.0 32.65 34.25
YUM 190118C00037500 C 01/18/19 37.5 30.20 31.80
YUM 190118C00040000 C 01/18/19 40.0 27.85 29.45
YUM 190118C00042500 C 01/18/19 42.5 25.55 27.15
YUM 190118C00045000 C 01/18/19 45.0 23.35 24.90
YUM 190118C00047500 C 01/18/19 47.5 21.20 22.75
YUM 190118C00050000 C 01/18/19 50.0 19.15 20.70
YUM 190118C00052500 C 01/18/19 52.5 17.15 18.70
YUM 190118C00055000 C 01/18/19 55.0 15.30 16.85
YUM 190118C00057500 C 01/18/19 57.5 13.50 15.05
YUM 190118C00060000 C 01/18/19 60.0 11.85 13.40
YUM 190118C00062500 C 01/18/19 62.5 10.40 11.75
YUM 190118C00065000 C 01/18/19 65.0 8.50 10.45
YUM 190118C00067500 C 01/18/19 67.5 7.20 8.90
YUM 190118C00070000 C 01/18/19 70.0 6.50 7.45
YUM 190118C00072500 C 01/18/19 72.5 5.05 6.25
YUM 190118C00075000 C 01/18/19 75.0 4.15 5.15
YUM 190118C00077500 C 01/18/19 77.5 3.30 4.50
YUM 190118C00080000 C 01/18/19 80.0 2.92 4.05
YUM 190118C00085000 C 01/18/19 85.0 1.83 2.50
YUM 190118C00090000 C 01/18/19 90.0 1.09 1.50
YUM 190118C00095000 C 01/18/19 95.0 0.37 1.30
YUM 190118C00100000 C 01/18/19 100.0 0.26 0.99
YUM 190118P00032500 P 01/18/19 32.5 0.34 0.93
YUM 190118P00035000 P 01/18/19 35.0 0.33 1.02
YUM 190118P00037500 P 01/18/19 37.5 0.50 1.15
YUM 190118P00040000 P 01/18/19 40.0 0.71 1.35
YUM 190118P00042500 P 01/18/19 42.5 0.97 1.57
YUM 190118P00045000 P 01/18/19 45.0 1.28 1.84
YUM 190118P00047500 P 01/18/19 47.5 1.64 2.13
YUM 190118P00050000 P 01/18/19 50.0 2.06 2.48
YUM 190118P00052500 P 01/18/19 52.5 2.52 3.05
YUM 190118P00055000 P 01/18/19 55.0 2.55 3.50
YUM 190118P00057500 P 01/18/19 57.5 3.20 4.20
YUM 190118P00060000 P 01/18/19 60.0 4.50 5.00
YUM 190118P00062500 P 01/18/19 62.5 5.35 6.40
YUM 190118P00065000 P 01/18/19 65.0 6.35 6.95
YUM 190118P00067500 P 01/18/19 67.5 6.75 8.05
YUM 190118P00070000 P 01/18/19 70.0 8.65 9.80
YUM 190118P00072500 P 01/18/19 72.5 9.35 11.20
YUM 190118P00075000 P 01/18/19 75.0 11.45 12.65
YUM 190118P00077500 P 01/18/19 77.5 13.05 14.30
YUM 190118P00080000 P 01/18/19 80.0 14.75 16.00
YUM 190118P00085000 P 01/18/19 85.0 18.35 19.90
YUM 190118P00090000 P 01/18/19 90.0 22.50 24.05
YUM 190118P00095000 P 01/18/19 95.0 26.90 28.45
YUM 190118P00100000 P 01/18/19 100.0 31.50 33.05

OPRA data is delayed 15 minutes.