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 (2014-05-30)Premium Content

Yum Brands Inc (YUM)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 140801C00055000 C 08/01/14 55.0 18.60 19.50
YUM 140801C00060000 C 08/01/14 60.0 12.30 14.50
YUM 140801C00062500 C 08/01/14 62.5 11.15 12.00
YUM 140801C00065000 C 08/01/14 65.0 8.70 9.45
YUM 140801C00067500 C 08/01/14 67.5 6.20 7.00
YUM 140801C00068000 C 08/01/14 68.0 5.75 6.50
YUM 140801C00068500 C 08/01/14 68.5 5.25 6.00
YUM 140801C00069000 C 08/01/14 69.0 4.75 5.50
YUM 140801C00069500 C 08/01/14 69.5 4.25 5.00
YUM 140801C00070000 C 08/01/14 70.0 3.75 4.50
YUM 140801C00070500 C 08/01/14 70.5 3.25 4.00
YUM 140801C00071000 C 08/01/14 71.0 2.80 3.30
YUM 140801C00071500 C 08/01/14 71.5 2.35 2.83
YUM 140801C00072000 C 08/01/14 72.0 1.86 2.34
YUM 140801C00072500 C 08/01/14 72.5 1.46 1.88
YUM 140801C00073000 C 08/01/14 73.0 1.15 1.44
YUM 140801C00073500 C 08/01/14 73.5 0.91 0.97
YUM 140801C00074000 C 08/01/14 74.0 0.61 0.65
YUM 140801C00074500 C 08/01/14 74.5 0.38 0.41
YUM 140801C00075000 C 08/01/14 75.0 0.21 0.24
YUM 140801C00076000 C 08/01/14 76.0 0.06 0.10
YUM 140801C00077000 C 08/01/14 77.0 0.01 0.10
YUM 140801C00078000 C 08/01/14 78.0 0.00 0.05
YUM 140801C00079000 C 08/01/14 79.0 0.00 0.05
YUM 140801C00080000 C 08/01/14 80.0 0.00 0.05
YUM 140801C00081000 C 08/01/14 81.0 0.00 0.05
YUM 140801C00082000 C 08/01/14 82.0 0.00 0.05
YUM 140801C00083000 C 08/01/14 83.0 0.00 0.05
YUM 140801C00084000 C 08/01/14 84.0 0.00 0.05
YUM 140801C00085000 C 08/01/14 85.0 0.00 0.05
YUM 140801C00086000 C 08/01/14 86.0 0.00 0.05
YUM 140801C00087000 C 08/01/14 87.0 0.00 0.05
YUM 140801C00088000 C 08/01/14 88.0 0.00 0.05
YUM 140801C00089000 C 08/01/14 89.0 0.00 0.13
YUM 140801C00090000 C 08/01/14 90.0 0.00 0.13
YUM 140801C00091000 C 08/01/14 91.0 0.00 0.13
YUM 140801C00092000 C 08/01/14 92.0 0.00 0.13
YUM 140801C00093000 C 08/01/14 93.0 0.00 0.13
YUM 140801C00094000 C 08/01/14 94.0 0.00 0.13
YUM 140801C00095000 C 08/01/14 95.0 0.00 0.13
YUM 140801P00055000 P 08/01/14 55.0 0.00 0.14
YUM 140801P00060000 P 08/01/14 60.0 0.00 0.15
YUM 140801P00062500 P 08/01/14 62.5 0.00 0.13
YUM 140801P00065000 P 08/01/14 65.0 0.00 0.03
YUM 140801P00067500 P 08/01/14 67.5 0.00 0.02
YUM 140801P00068000 P 08/01/14 68.0 0.00 0.13
YUM 140801P00068500 P 08/01/14 68.5 0.00 0.10
YUM 140801P00069000 P 08/01/14 69.0 0.00 0.13
YUM 140801P00069500 P 08/01/14 69.5 0.00 0.03
YUM 140801P00070000 P 08/01/14 70.0 0.00 0.13
YUM 140801P00070500 P 08/01/14 70.5 0.01 0.13
YUM 140801P00071000 P 08/01/14 71.0 0.01 0.13
YUM 140801P00071500 P 08/01/14 71.5 0.01 0.13
YUM 140801P00072000 P 08/01/14 72.0 0.04 0.11
YUM 140801P00072500 P 08/01/14 72.5 0.10 0.13
YUM 140801P00073000 P 08/01/14 73.0 0.16 0.19
YUM 140801P00073500 P 08/01/14 73.5 0.27 0.31
YUM 140801P00074000 P 08/01/14 74.0 0.46 0.51
YUM 140801P00074500 P 08/01/14 74.5 0.71 0.78
YUM 140801P00075000 P 08/01/14 75.0 1.04 1.10
YUM 140801P00076000 P 08/01/14 76.0 1.73 2.28
YUM 140801P00077000 P 08/01/14 77.0 2.64 3.30
YUM 140801P00078000 P 08/01/14 78.0 3.55 4.25
YUM 140801P00079000 P 08/01/14 79.0 4.55 5.25
YUM 140801P00080000 P 08/01/14 80.0 5.70 6.30
YUM 140801P00081000 P 08/01/14 81.0 6.55 7.35
YUM 140801P00082000 P 08/01/14 82.0 7.55 8.35
YUM 140801P00083000 P 08/01/14 83.0 8.55 9.35
YUM 140801P00084000 P 08/01/14 84.0 9.50 10.45
YUM 140801P00085000 P 08/01/14 85.0 9.40 11.45
YUM 140801P00086000 P 08/01/14 86.0 11.05 12.35
YUM 140801P00087000 P 08/01/14 87.0 11.40 13.35
YUM 140801P00088000 P 08/01/14 88.0 13.25 14.35
YUM 140801P00089000 P 08/01/14 89.0 13.40 15.35
YUM 140801P00090000 P 08/01/14 90.0 14.45 16.35
YUM 140801P00091000 P 08/01/14 91.0 15.45 17.35
YUM 140801P00092000 P 08/01/14 92.0 16.45 18.40
YUM 140801P00093000 P 08/01/14 93.0 17.40 19.40
YUM 140801P00094000 P 08/01/14 94.0 18.40 20.45
YUM 140801P00095000 P 08/01/14 95.0 20.20 21.35
YUM 140808C00060000 C 08/08/14 60.0 13.55 14.55
YUM 140808C00065000 C 08/08/14 65.0 8.70 9.50
YUM 140808C00067500 C 08/08/14 67.5 6.25 6.85
YUM 140808C00070000 C 08/08/14 70.0 3.80 4.35
YUM 140808C00071000 C 08/08/14 71.0 2.92 3.40
YUM 140808C00071500 C 08/08/14 71.5 2.46 2.93
YUM 140808C00072000 C 08/08/14 72.0 2.32 2.44
YUM 140808C00072500 C 08/08/14 72.5 1.90 1.97
YUM 140808C00073000 C 08/08/14 73.0 1.50 1.66
YUM 140808C00073500 C 08/08/14 73.5 1.17 1.30
YUM 140808C00074000 C 08/08/14 74.0 0.88 0.98
YUM 140808C00074500 C 08/08/14 74.5 0.63 0.73
YUM 140808C00075000 C 08/08/14 75.0 0.43 0.50
YUM 140808C00076000 C 08/08/14 76.0 0.19 0.22
YUM 140808C00077000 C 08/08/14 77.0 0.07 0.12
YUM 140808C00078000 C 08/08/14 78.0 0.03 0.07
YUM 140808C00079000 C 08/08/14 79.0 0.01 0.05
YUM 140808C00080000 C 08/08/14 80.0 0.00 0.04
YUM 140808C00081000 C 08/08/14 81.0 0.00 0.02
YUM 140808C00082000 C 08/08/14 82.0 0.01 0.03
YUM 140808C00083000 C 08/08/14 83.0 0.00 0.03
YUM 140808C00084000 C 08/08/14 84.0 0.00 0.03
YUM 140808C00085000 C 08/08/14 85.0 0.00 0.03
YUM 140808C00086000 C 08/08/14 86.0 0.00 0.03
YUM 140808C00087000 C 08/08/14 87.0 0.00 0.03
YUM 140808C00088000 C 08/08/14 88.0 0.00 0.03
YUM 140808C00089000 C 08/08/14 89.0 0.00 0.03
YUM 140808C00090000 C 08/08/14 90.0 0.00 0.03
YUM 140808C00091000 C 08/08/14 91.0 0.00 0.02
YUM 140808C00092000 C 08/08/14 92.0 0.00 0.03
YUM 140808C00093000 C 08/08/14 93.0 0.00 0.03
YUM 140808C00094000 C 08/08/14 94.0 0.00 0.03
YUM 140808C00095000 C 08/08/14 95.0 0.00 0.03
YUM 140808C00096000 C 08/08/14 96.0 0.00 0.03
YUM 140808P00060000 P 08/08/14 60.0 0.00 0.02
YUM 140808P00065000 P 08/08/14 65.0 0.00 0.03
YUM 140808P00067500 P 08/08/14 67.5 0.00 0.04
YUM 140808P00070000 P 08/08/14 70.0 0.04 0.10
YUM 140808P00071000 P 08/08/14 71.0 0.09 0.16
YUM 140808P00071500 P 08/08/14 71.5 0.13 0.21
YUM 140808P00072000 P 08/08/14 72.0 0.18 0.22
YUM 140808P00072500 P 08/08/14 72.5 0.26 0.30
YUM 140808P00073000 P 08/08/14 73.0 0.37 0.43
YUM 140808P00073500 P 08/08/14 73.5 0.52 0.56
YUM 140808P00074000 P 08/08/14 74.0 0.72 0.78
YUM 140808P00074500 P 08/08/14 74.5 0.97 1.11
YUM 140808P00075000 P 08/08/14 75.0 1.24 1.39
YUM 140808P00076000 P 08/08/14 76.0 1.99 2.10
YUM 140808P00077000 P 08/08/14 77.0 2.66 3.35
YUM 140808P00078000 P 08/08/14 78.0 3.60 4.30
YUM 140808P00079000 P 08/08/14 79.0 4.55 5.35
YUM 140808P00080000 P 08/08/14 80.0 5.55 6.35
YUM 140808P00081000 P 08/08/14 81.0 6.55 7.15
YUM 140808P00082000 P 08/08/14 82.0 7.55 8.40
YUM 140808P00083000 P 08/08/14 83.0 8.55 9.35
YUM 140808P00084000 P 08/08/14 84.0 9.25 10.65
YUM 140808P00085000 P 08/08/14 85.0 10.45 11.35
YUM 140808P00086000 P 08/08/14 86.0 11.45 12.40
YUM 140808P00087000 P 08/08/14 87.0 12.45 13.45
YUM 140808P00088000 P 08/08/14 88.0 12.40 14.35
YUM 140808P00089000 P 08/08/14 89.0 13.80 15.35
YUM 140808P00090000 P 08/08/14 90.0 15.00 16.35
YUM 140808P00091000 P 08/08/14 91.0 15.80 17.35
YUM 140808P00092000 P 08/08/14 92.0 16.40 18.35
YUM 140808P00093000 P 08/08/14 93.0 17.40 20.35
YUM 140808P00094000 P 08/08/14 94.0 18.40 21.35
YUM 140808P00095000 P 08/08/14 95.0 19.40 21.45
YUM 140808P00096000 P 08/08/14 96.0 21.20 22.45
YUM 140816C00060000 C 08/16/14 60.0 13.35 14.65
YUM 140816C00065000 C 08/16/14 65.0 8.75 9.50
YUM 140816C00067500 C 08/16/14 67.5 6.25 7.00
YUM 140816C00070000 C 08/16/14 70.0 3.90 4.45
YUM 140816C00071000 C 08/16/14 71.0 3.05 3.50
YUM 140816C00071500 C 08/16/14 71.5 2.88 3.05
YUM 140816C00072000 C 08/16/14 72.0 2.46 2.60
YUM 140816C00072500 C 08/16/14 72.5 2.07 2.22
YUM 140816C00073000 C 08/16/14 73.0 1.71 1.79
YUM 140816C00073500 C 08/16/14 73.5 1.39 1.45
YUM 140816C00074000 C 08/16/14 74.0 1.10 1.17
YUM 140816C00074500 C 08/16/14 74.5 0.86 0.93
YUM 140816C00075000 C 08/16/14 75.0 0.65 0.69
YUM 140816C00076000 C 08/16/14 76.0 0.35 0.40
YUM 140816C00077500 C 08/16/14 77.5 0.14 0.17
YUM 140816C00079000 C 08/16/14 79.0 0.04 0.07
YUM 140816C00080000 C 08/16/14 80.0 0.02 0.05
YUM 140816C00081000 C 08/16/14 81.0 0.01 0.04
YUM 140816C00082500 C 08/16/14 82.5 0.01 0.03
YUM 140816C00084000 C 08/16/14 84.0 0.00 0.03
YUM 140816C00085000 C 08/16/14 85.0 0.01 0.03
YUM 140816C00086000 C 08/16/14 86.0 0.00 0.03
YUM 140816C00087500 C 08/16/14 87.5 0.00 0.03
YUM 140816C00089000 C 08/16/14 89.0 0.00 0.03
YUM 140816C00090000 C 08/16/14 90.0 0.00 0.02
YUM 140816C00091000 C 08/16/14 91.0 0.00 0.02
YUM 140816C00092500 C 08/16/14 92.5 0.00 0.02
YUM 140816C00094000 C 08/16/14 94.0 0.00 0.02
YUM 140816C00095000 C 08/16/14 95.0 0.00 0.02
YUM 140816P00060000 P 08/16/14 60.0 0.00 0.03
YUM 140816P00065000 P 08/16/14 65.0 0.00 0.04
YUM 140816P00067500 P 08/16/14 67.5 0.02 0.07
YUM 140816P00070000 P 08/16/14 70.0 0.11 0.15
YUM 140816P00071000 P 08/16/14 71.0 0.19 0.26
YUM 140816P00071500 P 08/16/14 71.5 0.25 0.28
YUM 140816P00072000 P 08/16/14 72.0 0.33 0.36
YUM 140816P00072500 P 08/16/14 72.5 0.43 0.47
YUM 140816P00073000 P 08/16/14 73.0 0.57 0.60
YUM 140816P00073500 P 08/16/14 73.5 0.73 0.78
YUM 140816P00074000 P 08/16/14 74.0 0.93 0.97
YUM 140816P00074500 P 08/16/14 74.5 1.19 1.27
YUM 140816P00075000 P 08/16/14 75.0 1.48 1.54
YUM 140816P00076000 P 08/16/14 76.0 2.16 2.25
YUM 140816P00077500 P 08/16/14 77.5 3.35 3.55
YUM 140816P00079000 P 08/16/14 79.0 4.60 5.30
YUM 140816P00080000 P 08/16/14 80.0 5.60 6.30
YUM 140816P00081000 P 08/16/14 81.0 6.55 7.30
YUM 140816P00082500 P 08/16/14 82.5 8.05 8.80
YUM 140816P00084000 P 08/16/14 84.0 9.55 10.35
YUM 140816P00085000 P 08/16/14 85.0 10.50 11.65
YUM 140816P00086000 P 08/16/14 86.0 10.40 12.50
YUM 140816P00087500 P 08/16/14 87.5 12.80 14.20
YUM 140816P00089000 P 08/16/14 89.0 13.40 15.35
YUM 140816P00090000 P 08/16/14 90.0 14.40 16.45
YUM 140816P00091000 P 08/16/14 91.0 15.40 17.35
YUM 140816P00092500 P 08/16/14 92.5 17.80 19.15
YUM 140816P00094000 P 08/16/14 94.0 18.40 20.45
YUM 140816P00095000 P 08/16/14 95.0 20.45 21.40
YUM 140822C00065000 C 08/22/14 65.0 8.75 9.50
YUM 140822C00070000 C 08/22/14 70.0 4.00 4.65
YUM 140822C00071000 C 08/22/14 71.0 3.40 3.60
YUM 140822C00071500 C 08/22/14 71.5 3.00 3.20
YUM 140822C00072000 C 08/22/14 72.0 2.60 2.76
YUM 140822C00072500 C 08/22/14 72.5 2.24 2.37
YUM 140822C00073000 C 08/22/14 73.0 1.88 2.02
YUM 140822C00073500 C 08/22/14 73.5 1.56 1.69
YUM 140822C00074000 C 08/22/14 74.0 1.28 1.40
YUM 140822C00074500 C 08/22/14 74.5 1.03 1.09
YUM 140822C00075000 C 08/22/14 75.0 0.82 0.90
YUM 140822C00076000 C 08/22/14 76.0 0.48 0.53
YUM 140822C00077000 C 08/22/14 77.0 0.24 0.33
YUM 140822C00078000 C 08/22/14 78.0 0.15 0.18
YUM 140822C00079000 C 08/22/14 79.0 0.08 0.12
YUM 140822C00080000 C 08/22/14 80.0 0.04 0.07
YUM 140822C00081000 C 08/22/14 81.0 0.02 0.05
YUM 140822C00082000 C 08/22/14 82.0 0.01 0.04
YUM 140822C00083000 C 08/22/14 83.0 0.01 0.03
YUM 140822C00084000 C 08/22/14 84.0 0.00 0.03
YUM 140822C00085000 C 08/22/14 85.0 0.00 0.03
YUM 140822C00086000 C 08/22/14 86.0 0.00 0.03
YUM 140822C00087000 C 08/22/14 87.0 0.00 0.03
YUM 140822C00088000 C 08/22/14 88.0 0.00 0.03
YUM 140822C00089000 C 08/22/14 89.0 0.00 0.03
YUM 140822C00090000 C 08/22/14 90.0 0.00 0.03
YUM 140822C00091000 C 08/22/14 91.0 0.00 0.03
YUM 140822C00092000 C 08/22/14 92.0 0.00 0.03
YUM 140822C00093000 C 08/22/14 93.0 0.00 0.03
YUM 140822C00094000 C 08/22/14 94.0 0.00 0.03
YUM 140822C00095000 C 08/22/14 95.0 0.00 0.03
YUM 140822C00096000 C 08/22/14 96.0 0.00 0.03
YUM 140822C00097000 C 08/22/14 97.0 0.00 0.03
YUM 140822C00098000 C 08/22/14 98.0 0.00 0.03
YUM 140822C00099000 C 08/22/14 99.0 0.00 0.03
YUM 140822P00065000 P 08/22/14 65.0 0.01 0.05
YUM 140822P00070000 P 08/22/14 70.0 0.18 0.26
YUM 140822P00071000 P 08/22/14 71.0 0.28 0.36
YUM 140822P00071500 P 08/22/14 71.5 0.36 0.41
YUM 140822P00072000 P 08/22/14 72.0 0.46 0.51
YUM 140822P00072500 P 08/22/14 72.5 0.58 0.63
YUM 140822P00073000 P 08/22/14 73.0 0.73 0.78
YUM 140822P00073500 P 08/22/14 73.5 0.90 0.96
YUM 140822P00074000 P 08/22/14 74.0 1.11 1.17
YUM 140822P00074500 P 08/22/14 74.5 1.33 1.44
YUM 140822P00075000 P 08/22/14 75.0 1.61 1.72
YUM 140822P00076000 P 08/22/14 76.0 2.24 2.39
YUM 140822P00077000 P 08/22/14 77.0 3.00 3.20
YUM 140822P00078000 P 08/22/14 78.0 3.70 4.40
YUM 140822P00079000 P 08/22/14 79.0 4.60 5.35
YUM 140822P00080000 P 08/22/14 80.0 5.55 6.35
YUM 140822P00081000 P 08/22/14 81.0 6.55 7.35
YUM 140822P00082000 P 08/22/14 82.0 7.55 8.35
YUM 140822P00083000 P 08/22/14 83.0 8.55 9.40
YUM 140822P00084000 P 08/22/14 84.0 9.05 10.45
YUM 140822P00085000 P 08/22/14 85.0 10.00 11.75
YUM 140822P00086000 P 08/22/14 86.0 11.00 12.50
YUM 140822P00087000 P 08/22/14 87.0 12.00 13.75
YUM 140822P00088000 P 08/22/14 88.0 13.00 14.15
YUM 140822P00089000 P 08/22/14 89.0 14.00 15.15
YUM 140822P00090000 P 08/22/14 90.0 15.00 16.75
YUM 140822P00091000 P 08/22/14 91.0 16.00 17.80
YUM 140822P00092000 P 08/22/14 92.0 17.00 18.75
YUM 140822P00093000 P 08/22/14 93.0 17.20 20.35
YUM 140822P00094000 P 08/22/14 94.0 18.10 20.75
YUM 140822P00095000 P 08/22/14 95.0 19.70 21.20
YUM 140822P00096000 P 08/22/14 96.0 20.70 23.45
YUM 140822P00097000 P 08/22/14 97.0 21.70 24.45
YUM 140822P00098000 P 08/22/14 98.0 22.70 25.45
YUM 140822P00099000 P 08/22/14 99.0 23.70 25.50
YUM 140829C00065000 C 08/29/14 65.0 8.80 9.55
YUM 140829C00070000 C 08/29/14 70.0 4.05 4.75
YUM 140829C00071000 C 08/29/14 71.0 3.50 3.75
YUM 140829C00072000 C 08/29/14 72.0 2.71 2.92
YUM 140829C00072500 C 08/29/14 72.5 2.39 2.47
YUM 140829C00073000 C 08/29/14 73.0 2.04 2.14
YUM 140829C00073500 C 08/29/14 73.5 1.73 1.81
YUM 140829C00074000 C 08/29/14 74.0 1.45 1.53
YUM 140829C00074500 C 08/29/14 74.5 1.20 1.27
YUM 140829C00075000 C 08/29/14 75.0 1.00 1.04
YUM 140829C00076000 C 08/29/14 76.0 0.63 0.68
YUM 140829C00077000 C 08/29/14 77.0 0.38 0.42
YUM 140829C00078000 C 08/29/14 78.0 0.21 0.27
YUM 140829C00079000 C 08/29/14 79.0 0.13 0.16
YUM 140829C00080000 C 08/29/14 80.0 0.07 0.11
YUM 140829C00081000 C 08/29/14 81.0 0.04 0.07
YUM 140829C00082000 C 08/29/14 82.0 0.02 0.05
YUM 140829C00083000 C 08/29/14 83.0 0.01 0.04
YUM 140829C00084000 C 08/29/14 84.0 0.00 0.03
YUM 140829C00085000 C 08/29/14 85.0 0.00 0.03
YUM 140829C00086000 C 08/29/14 86.0 0.00 0.03
YUM 140829C00087000 C 08/29/14 87.0 0.00 0.03
YUM 140829C00088000 C 08/29/14 88.0 0.00 0.03
YUM 140829C00089000 C 08/29/14 89.0 0.00 0.03
YUM 140829C00090000 C 08/29/14 90.0 0.00 0.03
YUM 140829C00091000 C 08/29/14 91.0 0.00 0.03
YUM 140829C00092000 C 08/29/14 92.0 0.00 0.03
YUM 140829C00093000 C 08/29/14 93.0 0.00 0.02
YUM 140829C00094000 C 08/29/14 94.0 0.00 0.02
YUM 140829C00095000 C 08/29/14 95.0 0.00 0.02
YUM 140829C00096000 C 08/29/14 96.0 0.00 0.02
YUM 140829C00097000 C 08/29/14 97.0 0.00 0.02
YUM 140829C00098000 C 08/29/14 98.0 0.00 0.02
YUM 140829C00099000 C 08/29/14 99.0 0.00 0.02
YUM 140829C00100000 C 08/29/14 100.0 0.00 0.02
YUM 140829C00101000 C 08/29/14 101.0 0.00 0.02
YUM 140829C00102000 C 08/29/14 102.0 0.00 0.02
YUM 140829P00065000 P 08/29/14 65.0 0.03 0.06
YUM 140829P00070000 P 08/29/14 70.0 0.26 0.34
YUM 140829P00071000 P 08/29/14 71.0 0.39 0.44
YUM 140829P00072000 P 08/29/14 72.0 0.59 0.64
YUM 140829P00072500 P 08/29/14 72.5 0.72 0.78
YUM 140829P00073000 P 08/29/14 73.0 0.88 0.94
YUM 140829P00073500 P 08/29/14 73.5 1.05 1.12
YUM 140829P00074000 P 08/29/14 74.0 1.27 1.34
YUM 140829P00074500 P 08/29/14 74.5 1.52 1.59
YUM 140829P00075000 P 08/29/14 75.0 1.78 1.86
YUM 140829P00076000 P 08/29/14 76.0 2.40 2.51
YUM 140829P00077000 P 08/29/14 77.0 3.10 3.35
YUM 140829P00078000 P 08/29/14 78.0 3.95 4.15
YUM 140829P00079000 P 08/29/14 79.0 4.65 5.35
YUM 140829P00080000 P 08/29/14 80.0 5.60 6.35
YUM 140829P00081000 P 08/29/14 81.0 6.55 7.30
YUM 140829P00082000 P 08/29/14 82.0 7.55 8.35
YUM 140829P00083000 P 08/29/14 83.0 8.55 9.35
YUM 140829P00084000 P 08/29/14 84.0 9.45 10.50
YUM 140829P00085000 P 08/29/14 85.0 10.00 11.45
YUM 140829P00086000 P 08/29/14 86.0 11.00 12.50
YUM 140829P00087000 P 08/29/14 87.0 12.00 13.50
YUM 140829P00088000 P 08/29/14 88.0 13.00 14.50
YUM 140829P00089000 P 08/29/14 89.0 14.00 15.75
YUM 140829P00090000 P 08/29/14 90.0 15.00 16.50
YUM 140829P00091000 P 08/29/14 91.0 16.00 17.75
YUM 140829P00092000 P 08/29/14 92.0 17.00 18.50
YUM 140829P00093000 P 08/29/14 93.0 18.00 19.25
YUM 140829P00094000 P 08/29/14 94.0 18.70 21.35
YUM 140829P00095000 P 08/29/14 95.0 19.75 22.50
YUM 140829P00096000 P 08/29/14 96.0 20.70 23.35
YUM 140829P00097000 P 08/29/14 97.0 21.70 24.35
YUM 140829P00098000 P 08/29/14 98.0 22.70 24.25
YUM 140829P00099000 P 08/29/14 99.0 23.70 25.25
YUM 140829P00100000 P 08/29/14 100.0 24.70 26.25
YUM 140829P00101000 P 08/29/14 101.0 25.70 28.80
YUM 140829P00102000 P 08/29/14 102.0 26.95 28.50
YUM 140905C00065000 C 09/05/14 65.0 8.80 9.65
YUM 140905C00068000 C 09/05/14 68.0 5.90 6.70
YUM 140905C00068500 C 09/05/14 68.5 5.55 6.25
YUM 140905C00069000 C 09/05/14 69.0 5.00 5.75
YUM 140905C00069500 C 09/05/14 69.5 4.60 5.30
YUM 140905C00070000 C 09/05/14 70.0 4.20 4.90
YUM 140905C00070500 C 09/05/14 70.5 4.05 4.25
YUM 140905C00071000 C 09/05/14 71.0 3.60 3.85
YUM 140905C00071500 C 09/05/14 71.5 3.20 3.45
YUM 140905C00072000 C 09/05/14 72.0 2.82 3.05
YUM 140905C00072500 C 09/05/14 72.5 2.48 2.67
YUM 140905C00073000 C 09/05/14 73.0 2.15 2.35
YUM 140905C00073500 C 09/05/14 73.5 1.84 2.02
YUM 140905C00074000 C 09/05/14 74.0 1.60 1.70
YUM 140905C00074500 C 09/05/14 74.5 1.31 1.43
YUM 140905C00075000 C 09/05/14 75.0 1.08 1.24
YUM 140905C00076000 C 09/05/14 76.0 0.71 0.84
YUM 140905C00077000 C 09/05/14 77.0 0.45 0.56
YUM 140905C00078000 C 09/05/14 78.0 0.27 0.36
YUM 140905C00079000 C 09/05/14 79.0 0.17 0.23
YUM 140905C00080000 C 09/05/14 80.0 0.10 0.15
YUM 140905C00081000 C 09/05/14 81.0 0.06 0.09
YUM 140905C00082000 C 09/05/14 82.0 0.03 0.06
YUM 140905C00083000 C 09/05/14 83.0 0.01 0.05
YUM 140905C00084000 C 09/05/14 84.0 0.00 0.04
YUM 140905C00085000 C 09/05/14 85.0 0.00 0.03
YUM 140905C00086000 C 09/05/14 86.0 0.00 0.03
YUM 140905C00087000 C 09/05/14 87.0 0.00 0.03
YUM 140905C00088000 C 09/05/14 88.0 0.00 0.03
YUM 140905C00089000 C 09/05/14 89.0 0.00 0.03
YUM 140905C00090000 C 09/05/14 90.0 0.00 0.03
YUM 140905C00091000 C 09/05/14 91.0 0.00 0.03
YUM 140905C00092000 C 09/05/14 92.0 0.00 0.03
YUM 140905C00093000 C 09/05/14 93.0 0.00 0.03
YUM 140905C00094000 C 09/05/14 94.0 0.00 0.03
YUM 140905C00095000 C 09/05/14 95.0 0.00 0.02
YUM 140905C00096000 C 09/05/14 96.0 0.00 0.02
YUM 140905C00097000 C 09/05/14 97.0 0.00 0.02
YUM 140905C00098000 C 09/05/14 98.0 0.00 0.02
YUM 140905P00065000 P 09/05/14 65.0 0.04 0.08
YUM 140905P00068000 P 09/05/14 68.0 0.14 0.20
YUM 140905P00068500 P 09/05/14 68.5 0.18 0.24
YUM 140905P00069000 P 09/05/14 69.0 0.22 0.29
YUM 140905P00069500 P 09/05/14 69.5 0.27 0.35
YUM 140905P00070000 P 09/05/14 70.0 0.32 0.41
YUM 140905P00070500 P 09/05/14 70.5 0.39 0.50
YUM 140905P00071000 P 09/05/14 71.0 0.48 0.57
YUM 140905P00071500 P 09/05/14 71.5 0.57 0.72
YUM 140905P00072000 P 09/05/14 72.0 0.69 0.85
YUM 140905P00072500 P 09/05/14 72.5 0.84 0.98
YUM 140905P00073000 P 09/05/14 73.0 0.99 1.17
YUM 140905P00073500 P 09/05/14 73.5 1.18 1.33
YUM 140905P00074000 P 09/05/14 74.0 1.40 1.55
YUM 140905P00074500 P 09/05/14 74.5 1.63 1.78
YUM 140905P00075000 P 09/05/14 75.0 1.91 2.11
YUM 140905P00076000 P 09/05/14 76.0 2.50 2.73
YUM 140905P00077000 P 09/05/14 77.0 3.20 3.45
YUM 140905P00078000 P 09/05/14 78.0 4.00 4.25
YUM 140905P00079000 P 09/05/14 79.0 4.70 5.40
YUM 140905P00080000 P 09/05/14 80.0 5.65 6.40
YUM 140905P00081000 P 09/05/14 81.0 6.60 7.35
YUM 140905P00082000 P 09/05/14 82.0 7.55 8.40
YUM 140905P00083000 P 09/05/14 83.0 8.55 9.35
YUM 140905P00084000 P 09/05/14 84.0 8.60 10.65
YUM 140905P00085000 P 09/05/14 85.0 10.05 11.25
YUM 140905P00086000 P 09/05/14 86.0 10.60 12.75
YUM 140905P00087000 P 09/05/14 87.0 12.05 13.75
YUM 140905P00088000 P 09/05/14 88.0 13.05 14.75
YUM 140905P00089000 P 09/05/14 89.0 14.00 15.75
YUM 140905P00090000 P 09/05/14 90.0 14.65 16.80
YUM 140905P00091000 P 09/05/14 91.0 16.00 17.75
YUM 140905P00092000 P 09/05/14 92.0 17.00 18.80
YUM 140905P00093000 P 09/05/14 93.0 18.00 19.80
YUM 140905P00094000 P 09/05/14 94.0 19.00 20.80
YUM 140905P00095000 P 09/05/14 95.0 19.70 21.60
YUM 140905P00096000 P 09/05/14 96.0 20.70 22.60
YUM 140905P00097000 P 09/05/14 97.0 21.70 23.60
YUM 140905P00098000 P 09/05/14 98.0 22.70 24.60
YUM 140920C00060000 C 09/20/14 60.0 13.75 14.85
YUM 140920C00065000 C 09/20/14 65.0 8.85 9.70
YUM 140920C00067500 C 09/20/14 67.5 6.55 7.30
YUM 140920C00070000 C 09/20/14 70.0 4.65 4.85
YUM 140920C00072500 C 09/20/14 72.5 2.81 2.90
YUM 140920C00075000 C 09/20/14 75.0 1.42 1.47
YUM 140920C00077500 C 09/20/14 77.5 0.59 0.63
YUM 140920C00080000 C 09/20/14 80.0 0.21 0.25
YUM 140920C00082500 C 09/20/14 82.5 0.07 0.10
YUM 140920C00085000 C 09/20/14 85.0 0.02 0.05
YUM 140920C00090000 C 09/20/14 90.0 0.00 0.03
YUM 140920C00095000 C 09/20/14 95.0 0.00 0.03
YUM 140920P00060000 P 09/20/14 60.0 0.01 0.04
YUM 140920P00065000 P 09/20/14 65.0 0.08 0.14
YUM 140920P00067500 P 09/20/14 67.5 0.22 0.28
YUM 140920P00070000 P 09/20/14 70.0 0.51 0.55
YUM 140920P00072500 P 09/20/14 72.5 1.11 1.15
YUM 140920P00075000 P 09/20/14 75.0 2.21 2.30
YUM 140920P00077500 P 09/20/14 77.5 3.85 4.00
YUM 140920P00080000 P 09/20/14 80.0 5.75 6.45
YUM 140920P00082500 P 09/20/14 82.5 8.05 8.80
YUM 140920P00085000 P 09/20/14 85.0 10.50 11.35
YUM 140920P00090000 P 09/20/14 90.0 15.45 16.50
YUM 140920P00095000 P 09/20/14 95.0 20.20 21.45
YUM 141018C00050000 C 10/18/14 50.0 23.45 24.70
YUM 141018C00055000 C 10/18/14 55.0 18.75 19.80
YUM 141018C00060000 C 10/18/14 60.0 14.00 14.65
YUM 141018C00065000 C 10/18/14 65.0 9.15 9.70
YUM 141018C00067500 C 10/18/14 67.5 7.00 7.65
YUM 141018C00070000 C 10/18/14 70.0 5.20 5.45
YUM 141018C00072500 C 10/18/14 72.5 3.55 3.70
YUM 141018C00075000 C 10/18/14 75.0 2.22 2.30
YUM 141018C00077500 C 10/18/14 77.5 1.29 1.33
YUM 141018C00080000 C 10/18/14 80.0 0.68 0.73
YUM 141018C00082500 C 10/18/14 82.5 0.35 0.38
YUM 141018C00085000 C 10/18/14 85.0 0.16 0.19
YUM 141018C00087500 C 10/18/14 87.5 0.06 0.10
YUM 141018C00090000 C 10/18/14 90.0 0.04 0.06
YUM 141018C00092500 C 10/18/14 92.5 0.00 0.04
YUM 141018C00095000 C 10/18/14 95.0 0.00 0.03
YUM 141018C00100000 C 10/18/14 100.0 0.00 0.03
YUM 141018P00050000 P 10/18/14 50.0 0.00 0.03
YUM 141018P00055000 P 10/18/14 55.0 0.01 0.05
YUM 141018P00060000 P 10/18/14 60.0 0.09 0.16
YUM 141018P00065000 P 10/18/14 65.0 0.38 0.45
YUM 141018P00067500 P 10/18/14 67.5 0.69 0.77
YUM 141018P00070000 P 10/18/14 70.0 1.21 1.30
YUM 141018P00072500 P 10/18/14 72.5 2.05 2.10
YUM 141018P00075000 P 10/18/14 75.0 3.25 3.40
YUM 141018P00077500 P 10/18/14 77.5 4.80 5.00
YUM 141018P00080000 P 10/18/14 80.0 6.65 6.95
YUM 141018P00082500 P 10/18/14 82.5 8.60 9.35
YUM 141018P00085000 P 10/18/14 85.0 10.75 11.75
YUM 141018P00087500 P 10/18/14 87.5 13.30 14.15
YUM 141018P00090000 P 10/18/14 90.0 15.65 16.90
YUM 141018P00092500 P 10/18/14 92.5 18.10 19.15
YUM 141018P00095000 P 10/18/14 95.0 20.70 22.00
YUM 141018P00100000 P 10/18/14 100.0 25.50 26.75
YUM 150117C00032500 C 01/17/15 32.5 39.85 43.20
YUM 150117C00035000 C 01/17/15 35.0 38.60 40.60
YUM 150117C00037500 C 01/17/15 37.5 36.10 37.65
YUM 150117C00040000 C 01/17/15 40.0 33.60 35.10
YUM 150117C00042500 C 01/17/15 42.5 31.10 32.65
YUM 150117C00045000 C 01/17/15 45.0 28.25 30.15
YUM 150117C00047500 C 01/17/15 47.5 25.90 27.20
YUM 150117C00050000 C 01/17/15 50.0 23.70 25.20
YUM 150117C00055000 C 01/17/15 55.0 18.85 19.65
YUM 150117C00057500 C 01/17/15 57.5 16.45 17.25
YUM 150117C00060000 C 01/17/15 60.0 14.10 14.80
YUM 150117C00062500 C 01/17/15 62.5 11.85 12.50
YUM 150117C00065000 C 01/17/15 65.0 9.65 10.30
YUM 150117C00067500 C 01/17/15 67.5 7.85 8.15
YUM 150117C00070000 C 01/17/15 70.0 6.15 6.30
YUM 150117C00072500 C 01/17/15 72.5 4.55 4.70
YUM 150117C00075000 C 01/17/15 75.0 3.30 3.40
YUM 150117C00077500 C 01/17/15 77.5 2.28 2.36
YUM 150117C00080000 C 01/17/15 80.0 1.51 1.59
YUM 150117C00082500 C 01/17/15 82.5 0.97 1.03
YUM 150117C00085000 C 01/17/15 85.0 0.58 0.65
YUM 150117C00087500 C 01/17/15 87.5 0.32 0.42
YUM 150117C00090000 C 01/17/15 90.0 0.19 0.26
YUM 150117C00092500 C 01/17/15 92.5 0.11 0.16
YUM 150117C00095000 C 01/17/15 95.0 0.06 0.10
YUM 150117C00100000 C 01/17/15 100.0 0.01 0.05
YUM 150117C00105000 C 01/17/15 105.0 0.00 0.04
YUM 150117C00110000 C 01/17/15 110.0 0.00 0.03
YUM 150117C00115000 C 01/17/15 115.0 0.00 0.03
YUM 150117P00032500 P 01/17/15 32.5 0.00 0.03
YUM 150117P00035000 P 01/17/15 35.0 0.01 0.03
YUM 150117P00037500 P 01/17/15 37.5 0.00 0.03
YUM 150117P00040000 P 01/17/15 40.0 0.01 0.03
YUM 150117P00042500 P 01/17/15 42.5 0.01 0.04
YUM 150117P00045000 P 01/17/15 45.0 0.03 0.05
YUM 150117P00047500 P 01/17/15 47.5 0.04 0.07
YUM 150117P00050000 P 01/17/15 50.0 0.05 0.11
YUM 150117P00055000 P 01/17/15 55.0 0.16 0.22
YUM 150117P00057500 P 01/17/15 57.5 0.27 0.34
YUM 150117P00060000 P 01/17/15 60.0 0.45 0.50
YUM 150117P00062500 P 01/17/15 62.5 0.70 0.79
YUM 150117P00065000 P 01/17/15 65.0 1.08 1.15
YUM 150117P00067500 P 01/17/15 67.5 1.62 1.67
YUM 150117P00070000 P 01/17/15 70.0 2.36 2.42
YUM 150117P00072500 P 01/17/15 72.5 3.30 3.45
YUM 150117P00075000 P 01/17/15 75.0 4.55 4.65
YUM 150117P00077500 P 01/17/15 77.5 6.05 6.20
YUM 150117P00080000 P 01/17/15 80.0 7.80 8.00
YUM 150117P00082500 P 01/17/15 82.5 9.80 9.95
YUM 150117P00085000 P 01/17/15 85.0 11.65 12.40
YUM 150117P00087500 P 01/17/15 87.5 13.95 14.70
YUM 150117P00090000 P 01/17/15 90.0 16.30 17.05
YUM 150117P00092500 P 01/17/15 92.5 18.30 19.65
YUM 150117P00095000 P 01/17/15 95.0 20.80 22.25
YUM 150117P00100000 P 01/17/15 100.0 25.75 26.95
YUM 150117P00105000 P 01/17/15 105.0 30.45 32.15
YUM 150117P00110000 P 01/17/15 110.0 35.65 38.40
YUM 150117P00115000 P 01/17/15 115.0 40.60 42.05
YUM 160115C00037500 C 01/15/16 37.5 35.85 37.65
YUM 160115C00040000 C 01/15/16 40.0 33.35 35.15
YUM 160115C00042500 C 01/15/16 42.5 29.20 32.65
YUM 160115C00045000 C 01/15/16 45.0 28.40 30.20
YUM 160115C00047500 C 01/15/16 47.5 24.75 28.75
YUM 160115C00050000 C 01/15/16 50.0 24.30 25.40
YUM 160115C00055000 C 01/15/16 55.0 19.30 20.65
YUM 160115C00057500 C 01/15/16 57.5 17.20 18.55
YUM 160115C00060000 C 01/15/16 60.0 15.65 16.10
YUM 160115C00062500 C 01/15/16 62.5 13.75 14.20
YUM 160115C00065000 C 01/15/16 65.0 12.00 12.45
YUM 160115C00067500 C 01/15/16 67.5 10.60 10.80
YUM 160115C00070000 C 01/15/16 70.0 9.10 9.30
YUM 160115C00072500 C 01/15/16 72.5 7.80 8.00
YUM 160115C00075000 C 01/15/16 75.0 6.60 6.80
YUM 160115C00077500 C 01/15/16 77.5 5.55 5.75
YUM 160115C00080000 C 01/15/16 80.0 4.65 4.80
YUM 160115C00082500 C 01/15/16 82.5 3.85 4.00
YUM 160115C00085000 C 01/15/16 85.0 3.15 3.30
YUM 160115C00087500 C 01/15/16 87.5 2.59 2.71
YUM 160115C00090000 C 01/15/16 90.0 2.11 2.21
YUM 160115C00092500 C 01/15/16 92.5 1.70 1.79
YUM 160115C00095000 C 01/15/16 95.0 1.37 1.47
YUM 160115C00100000 C 01/15/16 100.0 0.86 0.97
YUM 160115C00105000 C 01/15/16 105.0 0.54 0.64
YUM 160115C00110000 C 01/15/16 110.0 0.33 0.42
YUM 160115C00115000 C 01/15/16 115.0 0.19 0.28
YUM 160115C00120000 C 01/15/16 120.0 0.11 0.19
YUM 160115P00037500 P 01/15/16 37.5 0.22 0.27
YUM 160115P00040000 P 01/15/16 40.0 0.30 0.34
YUM 160115P00042500 P 01/15/16 42.5 0.43 0.51
YUM 160115P00045000 P 01/15/16 45.0 0.59 0.68
YUM 160115P00047500 P 01/15/16 47.5 0.80 0.90
YUM 160115P00050000 P 01/15/16 50.0 1.05 1.17
YUM 160115P00055000 P 01/15/16 55.0 1.75 1.88
YUM 160115P00057500 P 01/15/16 57.5 2.22 2.35
YUM 160115P00060000 P 01/15/16 60.0 2.78 2.92
YUM 160115P00062500 P 01/15/16 62.5 3.45 3.50
YUM 160115P00065000 P 01/15/16 65.0 4.20 4.35
YUM 160115P00067500 P 01/15/16 67.5 5.10 5.35
YUM 160115P00070000 P 01/15/16 70.0 6.20 6.40
YUM 160115P00072500 P 01/15/16 72.5 7.35 7.55
YUM 160115P00075000 P 01/15/16 75.0 8.70 8.85
YUM 160115P00077500 P 01/15/16 77.5 10.15 10.35
YUM 160115P00080000 P 01/15/16 80.0 11.70 11.95
YUM 160115P00082500 P 01/15/16 82.5 13.40 13.65
YUM 160115P00085000 P 01/15/16 85.0 15.20 15.45
YUM 160115P00087500 P 01/15/16 87.5 17.10 17.35
YUM 160115P00090000 P 01/15/16 90.0 19.05 19.40
YUM 160115P00092500 P 01/15/16 92.5 21.15 21.50
YUM 160115P00095000 P 01/15/16 95.0 23.25 23.65
YUM 160115P00100000 P 01/15/16 100.0 27.00 28.70
YUM 160115P00105000 P 01/15/16 105.0 31.65 33.35
YUM 160115P00110000 P 01/15/16 110.0 36.40 38.45
YUM 160115P00115000 P 01/15/16 115.0 41.20 44.65
YUM 160115P00120000 P 01/15/16 120.0 46.05 49.50

OPRA data is delayed 15 minutes.