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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 140822C00050000 C 08/22/14 50.0 22.35 22.80
YUM 140822C00055000 C 08/22/14 55.0 16.60 18.35
YUM 140822C00057500 C 08/22/14 57.5 13.95 15.65
YUM 140822C00060000 C 08/22/14 60.0 11.35 13.20
YUM 140822C00062500 C 08/22/14 62.5 9.40 10.15
YUM 140822C00063000 C 08/22/14 63.0 9.35 9.85
YUM 140822C00063500 C 08/22/14 63.5 8.65 9.35
YUM 140822C00064000 C 08/22/14 64.0 8.35 8.85
YUM 140822C00064500 C 08/22/14 64.5 7.60 8.35
YUM 140822C00065000 C 08/22/14 65.0 7.35 7.75
YUM 140822C00065500 C 08/22/14 65.5 6.20 7.45
YUM 140822C00066000 C 08/22/14 66.0 6.35 6.95
YUM 140822C00066500 C 08/22/14 66.5 5.85 6.25
YUM 140822C00067000 C 08/22/14 67.0 4.80 5.75
YUM 140822C00067500 C 08/22/14 67.5 4.85 5.25
YUM 140822C00068000 C 08/22/14 68.0 4.10 4.75
YUM 140822C00068500 C 08/22/14 68.5 3.30 4.25
YUM 140822C00069000 C 08/22/14 69.0 2.82 3.75
YUM 140822C00069500 C 08/22/14 69.5 2.36 3.30
YUM 140822C00070000 C 08/22/14 70.0 1.85 2.76
YUM 140822C00070500 C 08/22/14 70.5 1.42 2.30
YUM 140822C00071000 C 08/22/14 71.0 1.20 1.80
YUM 140822C00071500 C 08/22/14 71.5 1.12 1.18
YUM 140822C00072000 C 08/22/14 72.0 0.74 0.80
YUM 140822C00072500 C 08/22/14 72.5 0.43 0.49
YUM 140822C00073000 C 08/22/14 73.0 0.21 0.25
YUM 140822C00073500 C 08/22/14 73.5 0.09 0.13
YUM 140822C00074000 C 08/22/14 74.0 0.01 0.07
YUM 140822C00074500 C 08/22/14 74.5 0.00 0.08
YUM 140822C00075000 C 08/22/14 75.0 0.00 0.02
YUM 140822C00076000 C 08/22/14 76.0 0.00 0.05
YUM 140822C00077000 C 08/22/14 77.0 0.00 0.05
YUM 140822C00078000 C 08/22/14 78.0 0.00 0.05
YUM 140822C00079000 C 08/22/14 79.0 0.00 0.05
YUM 140822C00080000 C 08/22/14 80.0 0.00 0.05
YUM 140822C00081000 C 08/22/14 81.0 0.00 0.05
YUM 140822C00082000 C 08/22/14 82.0 0.00 0.05
YUM 140822C00083000 C 08/22/14 83.0 0.00 0.05
YUM 140822C00084000 C 08/22/14 84.0 0.00 0.05
YUM 140822C00085000 C 08/22/14 85.0 0.00 0.05
YUM 140822C00086000 C 08/22/14 86.0 0.00 0.05
YUM 140822C00087000 C 08/22/14 87.0 0.00 0.14
YUM 140822C00088000 C 08/22/14 88.0 0.00 0.06
YUM 140822C00089000 C 08/22/14 89.0 0.00 0.06
YUM 140822C00090000 C 08/22/14 90.0 0.00 0.06
YUM 140822C00091000 C 08/22/14 91.0 0.00 0.06
YUM 140822C00092000 C 08/22/14 92.0 0.00 0.06
YUM 140822C00093000 C 08/22/14 93.0 0.00 0.06
YUM 140822C00094000 C 08/22/14 94.0 0.00 0.06
YUM 140822C00095000 C 08/22/14 95.0 0.00 0.06
YUM 140822C00096000 C 08/22/14 96.0 0.00 0.06
YUM 140822C00097000 C 08/22/14 97.0 0.00 0.06
YUM 140822C00098000 C 08/22/14 98.0 0.00 0.06
YUM 140822C00099000 C 08/22/14 99.0 0.00 0.06
YUM 140822P00050000 P 08/22/14 50.0 0.00 0.06
YUM 140822P00055000 P 08/22/14 55.0 0.00 0.06
YUM 140822P00057500 P 08/22/14 57.5 0.00 0.06
YUM 140822P00060000 P 08/22/14 60.0 0.00 0.06
YUM 140822P00062500 P 08/22/14 62.5 0.00 0.06
YUM 140822P00063000 P 08/22/14 63.0 0.00 0.06
YUM 140822P00063500 P 08/22/14 63.5 0.00 0.06
YUM 140822P00064000 P 08/22/14 64.0 0.00 0.06
YUM 140822P00064500 P 08/22/14 64.5 0.00 0.06
YUM 140822P00065000 P 08/22/14 65.0 0.00 0.03
YUM 140822P00065500 P 08/22/14 65.5 0.00 0.06
YUM 140822P00066000 P 08/22/14 66.0 0.00 0.06
YUM 140822P00066500 P 08/22/14 66.5 0.00 0.06
YUM 140822P00067000 P 08/22/14 67.0 0.00 0.06
YUM 140822P00067500 P 08/22/14 67.5 0.00 0.06
YUM 140822P00068000 P 08/22/14 68.0 0.00 0.06
YUM 140822P00068500 P 08/22/14 68.5 0.00 0.06
YUM 140822P00069000 P 08/22/14 69.0 0.00 0.06
YUM 140822P00069500 P 08/22/14 69.5 0.00 0.07
YUM 140822P00070000 P 08/22/14 70.0 0.01 0.06
YUM 140822P00070500 P 08/22/14 70.5 0.03 0.06
YUM 140822P00071000 P 08/22/14 71.0 0.05 0.10
YUM 140822P00071500 P 08/22/14 71.5 0.11 0.16
YUM 140822P00072000 P 08/22/14 72.0 0.21 0.27
YUM 140822P00072500 P 08/22/14 72.5 0.39 0.46
YUM 140822P00073000 P 08/22/14 73.0 0.67 0.78
YUM 140822P00073500 P 08/22/14 73.5 1.04 1.16
YUM 140822P00074000 P 08/22/14 74.0 1.30 1.63
YUM 140822P00074500 P 08/22/14 74.5 1.77 2.09
YUM 140822P00075000 P 08/22/14 75.0 2.27 2.57
YUM 140822P00076000 P 08/22/14 76.0 3.25 3.65
YUM 140822P00077000 P 08/22/14 77.0 4.25 4.85
YUM 140822P00078000 P 08/22/14 78.0 5.25 5.65
YUM 140822P00079000 P 08/22/14 79.0 6.25 6.65
YUM 140822P00080000 P 08/22/14 80.0 7.25 7.90
YUM 140822P00081000 P 08/22/14 81.0 8.25 8.65
YUM 140822P00082000 P 08/22/14 82.0 9.25 9.90
YUM 140822P00083000 P 08/22/14 83.0 10.20 10.90
YUM 140822P00084000 P 08/22/14 84.0 10.90 12.30
YUM 140822P00085000 P 08/22/14 85.0 12.10 13.35
YUM 140822P00086000 P 08/22/14 86.0 12.90 14.30
YUM 140822P00087000 P 08/22/14 87.0 13.75 15.40
YUM 140822P00088000 P 08/22/14 88.0 14.50 16.75
YUM 140822P00089000 P 08/22/14 89.0 15.75 17.40
YUM 140822P00090000 P 08/22/14 90.0 16.75 18.40
YUM 140822P00091000 P 08/22/14 91.0 17.75 19.40
YUM 140822P00092000 P 08/22/14 92.0 18.50 20.75
YUM 140822P00093000 P 08/22/14 93.0 19.75 21.40
YUM 140822P00094000 P 08/22/14 94.0 20.70 22.40
YUM 140822P00095000 P 08/22/14 95.0 21.70 23.40
YUM 140822P00096000 P 08/22/14 96.0 22.70 24.40
YUM 140822P00097000 P 08/22/14 97.0 23.70 25.40
YUM 140822P00098000 P 08/22/14 98.0 24.70 26.40
YUM 140822P00099000 P 08/22/14 99.0 26.20 26.90
YUM 140829C00060000 C 08/29/14 60.0 11.80 13.00
YUM 140829C00062500 C 08/29/14 62.5 9.50 10.40
YUM 140829C00065000 C 08/29/14 65.0 7.35 7.80
YUM 140829C00067500 C 08/29/14 67.5 4.90 5.30
YUM 140829C00070000 C 08/29/14 70.0 2.44 2.86
YUM 140829C00071000 C 08/29/14 71.0 1.74 1.87
YUM 140829C00072000 C 08/29/14 72.0 0.98 1.06
YUM 140829C00072500 C 08/29/14 72.5 0.69 0.77
YUM 140829C00073000 C 08/29/14 73.0 0.45 0.52
YUM 140829C00073500 C 08/29/14 73.5 0.29 0.33
YUM 140829C00074000 C 08/29/14 74.0 0.16 0.21
YUM 140829C00074500 C 08/29/14 74.5 0.07 0.13
YUM 140829C00075000 C 08/29/14 75.0 0.04 0.07
YUM 140829C00076000 C 08/29/14 76.0 0.00 0.04
YUM 140829C00077000 C 08/29/14 77.0 0.00 0.03
YUM 140829C00078000 C 08/29/14 78.0 0.00 0.03
YUM 140829C00079000 C 08/29/14 79.0 0.00 0.03
YUM 140829C00080000 C 08/29/14 80.0 0.00 0.03
YUM 140829C00081000 C 08/29/14 81.0 0.00 0.03
YUM 140829C00082000 C 08/29/14 82.0 0.00 0.02
YUM 140829C00083000 C 08/29/14 83.0 0.00 0.03
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 0.02
YUM 140829C00091000 C 08/29/14 91.0 0.00 0.02
YUM 140829C00092000 C 08/29/14 92.0 0.00 0.02
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 140829P00060000 P 08/29/14 60.0 0.00 0.03
YUM 140829P00062500 P 08/29/14 62.5 0.00 0.02
YUM 140829P00065000 P 08/29/14 65.0 0.00 0.02
YUM 140829P00067500 P 08/29/14 67.5 0.01 0.04
YUM 140829P00070000 P 08/29/14 70.0 0.10 0.14
YUM 140829P00071000 P 08/29/14 71.0 0.22 0.27
YUM 140829P00072000 P 08/29/14 72.0 0.46 0.53
YUM 140829P00072500 P 08/29/14 72.5 0.65 0.71
YUM 140829P00073000 P 08/29/14 73.0 0.91 1.01
YUM 140829P00073500 P 08/29/14 73.5 1.23 1.35
YUM 140829P00074000 P 08/29/14 74.0 1.54 1.74
YUM 140829P00074500 P 08/29/14 74.5 1.86 2.17
YUM 140829P00075000 P 08/29/14 75.0 2.30 2.83
YUM 140829P00076000 P 08/29/14 76.0 3.20 4.00
YUM 140829P00077000 P 08/29/14 77.0 4.25 5.00
YUM 140829P00078000 P 08/29/14 78.0 5.25 5.65
YUM 140829P00079000 P 08/29/14 79.0 6.25 6.90
YUM 140829P00080000 P 08/29/14 80.0 7.25 7.90
YUM 140829P00081000 P 08/29/14 81.0 8.10 8.90
YUM 140829P00082000 P 08/29/14 82.0 9.15 10.00
YUM 140829P00083000 P 08/29/14 83.0 10.20 10.90
YUM 140829P00084000 P 08/29/14 84.0 10.85 13.05
YUM 140829P00085000 P 08/29/14 85.0 12.10 13.30
YUM 140829P00086000 P 08/29/14 86.0 12.90 15.00
YUM 140829P00087000 P 08/29/14 87.0 13.95 15.15
YUM 140829P00088000 P 08/29/14 88.0 14.95 16.15
YUM 140829P00089000 P 08/29/14 89.0 15.95 17.15
YUM 140829P00090000 P 08/29/14 90.0 16.95 18.15
YUM 140829P00091000 P 08/29/14 91.0 17.95 19.15
YUM 140829P00092000 P 08/29/14 92.0 18.95 20.15
YUM 140829P00093000 P 08/29/14 93.0 19.95 21.15
YUM 140829P00094000 P 08/29/14 94.0 20.95 22.15
YUM 140829P00095000 P 08/29/14 95.0 21.95 23.15
YUM 140829P00096000 P 08/29/14 96.0 22.95 24.15
YUM 140829P00097000 P 08/29/14 97.0 23.95 26.05
YUM 140829P00098000 P 08/29/14 98.0 24.95 27.05
YUM 140829P00099000 P 08/29/14 99.0 25.95 28.05
YUM 140829P00100000 P 08/29/14 100.0 26.95 29.05
YUM 140829P00101000 P 08/29/14 101.0 26.80 30.05
YUM 140829P00102000 P 08/29/14 102.0 28.95 30.40
YUM 140905C00065000 C 09/05/14 65.0 7.40 7.80
YUM 140905C00068000 C 09/05/14 68.0 3.95 4.80
YUM 140905C00068500 C 09/05/14 68.5 3.50 4.35
YUM 140905C00069000 C 09/05/14 69.0 3.30 3.90
YUM 140905C00069500 C 09/05/14 69.5 3.10 3.30
YUM 140905C00070000 C 09/05/14 70.0 2.72 2.82
YUM 140905C00070500 C 09/05/14 70.5 2.30 2.42
YUM 140905C00071000 C 09/05/14 71.0 1.86 2.03
YUM 140905C00071500 C 09/05/14 71.5 1.51 1.66
YUM 140905C00072000 C 09/05/14 72.0 1.15 1.32
YUM 140905C00072500 C 09/05/14 72.5 0.86 0.99
YUM 140905C00073000 C 09/05/14 73.0 0.63 0.76
YUM 140905C00073500 C 09/05/14 73.5 0.43 0.51
YUM 140905C00074000 C 09/05/14 74.0 0.29 0.34
YUM 140905C00074500 C 09/05/14 74.5 0.18 0.23
YUM 140905C00075000 C 09/05/14 75.0 0.10 0.17
YUM 140905C00076000 C 09/05/14 76.0 0.03 0.08
YUM 140905C00077000 C 09/05/14 77.0 0.00 0.04
YUM 140905C00078000 C 09/05/14 78.0 0.00 0.03
YUM 140905C00079000 C 09/05/14 79.0 0.00 0.03
YUM 140905C00080000 C 09/05/14 80.0 0.00 0.03
YUM 140905C00081000 C 09/05/14 81.0 0.00 0.03
YUM 140905C00082000 C 09/05/14 82.0 0.00 0.03
YUM 140905C00083000 C 09/05/14 83.0 0.00 0.03
YUM 140905C00084000 C 09/05/14 84.0 0.00 0.03
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 0.03
YUM 140905C00096000 C 09/05/14 96.0 0.00 0.03
YUM 140905C00097000 C 09/05/14 97.0 0.00 0.03
YUM 140905C00098000 C 09/05/14 98.0 0.00 0.03
YUM 140905P00065000 P 09/05/14 65.0 0.00 0.04
YUM 140905P00068000 P 09/05/14 68.0 0.05 0.09
YUM 140905P00068500 P 09/05/14 68.5 0.07 0.12
YUM 140905P00069000 P 09/05/14 69.0 0.10 0.14
YUM 140905P00069500 P 09/05/14 69.5 0.13 0.19
YUM 140905P00070000 P 09/05/14 70.0 0.18 0.25
YUM 140905P00070500 P 09/05/14 70.5 0.24 0.32
YUM 140905P00071000 P 09/05/14 71.0 0.37 0.43
YUM 140905P00071500 P 09/05/14 71.5 0.49 0.56
YUM 140905P00072000 P 09/05/14 72.0 0.63 0.73
YUM 140905P00072500 P 09/05/14 72.5 0.83 0.92
YUM 140905P00073000 P 09/05/14 73.0 1.09 1.17
YUM 140905P00073500 P 09/05/14 73.5 1.39 1.47
YUM 140905P00074000 P 09/05/14 74.0 1.72 1.87
YUM 140905P00074500 P 09/05/14 74.5 2.06 2.27
YUM 140905P00075000 P 09/05/14 75.0 2.39 2.89
YUM 140905P00076000 P 09/05/14 76.0 3.30 3.65
YUM 140905P00077000 P 09/05/14 77.0 4.20 4.90
YUM 140905P00078000 P 09/05/14 78.0 5.25 5.85
YUM 140905P00079000 P 09/05/14 79.0 6.15 6.80
YUM 140905P00080000 P 09/05/14 80.0 7.05 7.90
YUM 140905P00081000 P 09/05/14 81.0 8.05 8.90
YUM 140905P00082000 P 09/05/14 82.0 8.95 10.30
YUM 140905P00083000 P 09/05/14 83.0 9.95 11.30
YUM 140905P00084000 P 09/05/14 84.0 9.70 12.10
YUM 140905P00085000 P 09/05/14 85.0 10.75 14.20
YUM 140905P00086000 P 09/05/14 86.0 11.70 15.05
YUM 140905P00087000 P 09/05/14 87.0 12.70 16.15
YUM 140905P00088000 P 09/05/14 88.0 13.70 17.15
YUM 140905P00089000 P 09/05/14 89.0 14.75 18.15
YUM 140905P00090000 P 09/05/14 90.0 15.65 19.15
YUM 140905P00091000 P 09/05/14 91.0 16.75 20.15
YUM 140905P00092000 P 09/05/14 92.0 17.75 21.15
YUM 140905P00093000 P 09/05/14 93.0 18.65 22.05
YUM 140905P00094000 P 09/05/14 94.0 19.75 23.15
YUM 140905P00095000 P 09/05/14 95.0 20.75 24.15
YUM 140905P00096000 P 09/05/14 96.0 21.75 25.15
YUM 140905P00097000 P 09/05/14 97.0 22.75 26.15
YUM 140905P00098000 P 09/05/14 98.0 24.40 26.55
YUM 140912C00065000 C 09/12/14 65.0 7.35 7.80
YUM 140912C00067500 C 09/12/14 67.5 4.55 5.30
YUM 140912C00068000 C 09/12/14 68.0 4.05 4.90
YUM 140912C00068500 C 09/12/14 68.5 3.65 4.45
YUM 140912C00069000 C 09/12/14 69.0 3.45 3.80
YUM 140912C00069500 C 09/12/14 69.5 3.20 3.40
YUM 140912C00070000 C 09/12/14 70.0 2.81 2.94
YUM 140912C00070500 C 09/12/14 70.5 2.39 2.56
YUM 140912C00071000 C 09/12/14 71.0 2.05 2.19
YUM 140912C00071500 C 09/12/14 71.5 1.69 1.77
YUM 140912C00072000 C 09/12/14 72.0 1.36 1.51
YUM 140912C00072500 C 09/12/14 72.5 1.07 1.18
YUM 140912C00073000 C 09/12/14 73.0 0.82 0.95
YUM 140912C00073500 C 09/12/14 73.5 0.61 0.67
YUM 140912C00074000 C 09/12/14 74.0 0.44 0.50
YUM 140912C00074500 C 09/12/14 74.5 0.31 0.36
YUM 140912C00075000 C 09/12/14 75.0 0.19 0.26
YUM 140912C00076000 C 09/12/14 76.0 0.08 0.13
YUM 140912C00077000 C 09/12/14 77.0 0.03 0.08
YUM 140912C00078000 C 09/12/14 78.0 0.00 0.04
YUM 140912C00079000 C 09/12/14 79.0 0.00 0.03
YUM 140912C00080000 C 09/12/14 80.0 0.00 0.03
YUM 140912C00081000 C 09/12/14 81.0 0.00 0.03
YUM 140912C00082000 C 09/12/14 82.0 0.00 0.03
YUM 140912C00083000 C 09/12/14 83.0 0.00 0.03
YUM 140912C00084000 C 09/12/14 84.0 0.00 0.03
YUM 140912C00085000 C 09/12/14 85.0 0.00 0.03
YUM 140912C00091000 C 09/12/14 91.0 0.00 0.02
YUM 140912C00092000 C 09/12/14 92.0 0.00 0.02
YUM 140912C00093000 C 09/12/14 93.0 0.00 0.02
YUM 140912C00095000 C 09/12/14 95.0 0.00 0.02
YUM 140912P00065000 P 09/12/14 65.0 0.01 0.05
YUM 140912P00067500 P 09/12/14 67.5 0.07 0.13
YUM 140912P00068000 P 09/12/14 68.0 0.10 0.16
YUM 140912P00068500 P 09/12/14 68.5 0.13 0.19
YUM 140912P00069000 P 09/12/14 69.0 0.17 0.23
YUM 140912P00069500 P 09/12/14 69.5 0.21 0.29
YUM 140912P00070000 P 09/12/14 70.0 0.32 0.36
YUM 140912P00070500 P 09/12/14 70.5 0.40 0.46
YUM 140912P00071000 P 09/12/14 71.0 0.52 0.58
YUM 140912P00071500 P 09/12/14 71.5 0.61 0.73
YUM 140912P00072000 P 09/12/14 72.0 0.77 0.91
YUM 140912P00072500 P 09/12/14 72.5 1.01 1.10
YUM 140912P00073000 P 09/12/14 73.0 1.27 1.38
YUM 140912P00073500 P 09/12/14 73.5 1.56 1.64
YUM 140912P00074000 P 09/12/14 74.0 1.89 1.97
YUM 140912P00074500 P 09/12/14 74.5 2.24 2.33
YUM 140912P00075000 P 09/12/14 75.0 2.58 2.79
YUM 140912P00076000 P 09/12/14 76.0 3.30 4.05
YUM 140912P00077000 P 09/12/14 77.0 4.25 5.00
YUM 140912P00078000 P 09/12/14 78.0 5.25 5.70
YUM 140912P00079000 P 09/12/14 79.0 6.25 6.70
YUM 140912P00080000 P 09/12/14 80.0 7.00 7.90
YUM 140912P00081000 P 09/12/14 81.0 8.00 8.95
YUM 140912P00082000 P 09/12/14 82.0 9.00 10.15
YUM 140912P00083000 P 09/12/14 83.0 9.95 11.15
YUM 140912P00084000 P 09/12/14 84.0 10.90 13.20
YUM 140912P00085000 P 09/12/14 85.0 11.85 13.95
YUM 140912P00091000 P 09/12/14 91.0 17.15 20.20
YUM 140912P00092000 P 09/12/14 92.0 18.15 21.20
YUM 140912P00093000 P 09/12/14 93.0 18.80 22.05
YUM 140912P00095000 P 09/12/14 95.0 22.00 23.55
YUM 140920C00060000 C 09/20/14 60.0 12.20 12.85
YUM 140920C00062500 C 09/20/14 62.5 9.70 10.35
YUM 140920C00064000 C 09/20/14 64.0 8.25 8.85
YUM 140920C00064500 C 09/20/14 64.5 7.95 8.35
YUM 140920C00065000 C 09/20/14 65.0 6.95 7.85
YUM 140920C00065500 C 09/20/14 65.5 6.95 7.35
YUM 140920C00066000 C 09/20/14 66.0 6.00 6.90
YUM 140920C00066500 C 09/20/14 66.5 5.55 6.40
YUM 140920C00067000 C 09/20/14 67.0 5.10 5.90
YUM 140920C00067500 C 09/20/14 67.5 4.60 5.45
YUM 140920C00068000 C 09/20/14 68.0 4.15 4.95
YUM 140920C00068500 C 09/20/14 68.5 3.75 4.50
YUM 140920C00069000 C 09/20/14 69.0 3.75 3.95
YUM 140920C00069500 C 09/20/14 69.5 3.35 3.55
YUM 140920C00070000 C 09/20/14 70.0 2.95 3.10
YUM 140920C00070500 C 09/20/14 70.5 2.53 2.70
YUM 140920C00071000 C 09/20/14 71.0 2.18 2.28
YUM 140920C00071500 C 09/20/14 71.5 1.83 1.92
YUM 140920C00072000 C 09/20/14 72.0 1.51 1.59
YUM 140920C00072500 C 09/20/14 72.5 1.22 1.30
YUM 140920C00073000 C 09/20/14 73.0 0.97 1.05
YUM 140920C00073500 C 09/20/14 73.5 0.76 0.82
YUM 140920C00074000 C 09/20/14 74.0 0.58 0.63
YUM 140920C00074500 C 09/20/14 74.5 0.44 0.49
YUM 140920C00075000 C 09/20/14 75.0 0.32 0.37
YUM 140920C00076000 C 09/20/14 76.0 0.16 0.21
YUM 140920C00077500 C 09/20/14 77.5 0.05 0.09
YUM 140920C00079000 C 09/20/14 79.0 0.02 0.04
YUM 140920C00080000 C 09/20/14 80.0 0.00 0.03
YUM 140920C00081000 C 09/20/14 81.0 0.00 0.03
YUM 140920C00082500 C 09/20/14 82.5 0.00 0.03
YUM 140920C00084000 C 09/20/14 84.0 0.00 0.03
YUM 140920C00085000 C 09/20/14 85.0 0.00 0.03
YUM 140920C00086000 C 09/20/14 86.0 0.00 0.03
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 0.00 0.03
YUM 140920P00062500 P 09/20/14 62.5 0.01 0.04
YUM 140920P00064000 P 09/20/14 64.0 0.03 0.06
YUM 140920P00064500 P 09/20/14 64.5 0.03 0.06
YUM 140920P00065000 P 09/20/14 65.0 0.04 0.08
YUM 140920P00065500 P 09/20/14 65.5 0.05 0.09
YUM 140920P00066000 P 09/20/14 66.0 0.06 0.11
YUM 140920P00066500 P 09/20/14 66.5 0.08 0.13
YUM 140920P00067000 P 09/20/14 67.0 0.10 0.16
YUM 140920P00067500 P 09/20/14 67.5 0.13 0.19
YUM 140920P00068000 P 09/20/14 68.0 0.16 0.23
YUM 140920P00068500 P 09/20/14 68.5 0.20 0.27
YUM 140920P00069000 P 09/20/14 69.0 0.25 0.32
YUM 140920P00069500 P 09/20/14 69.5 0.32 0.39
YUM 140920P00070000 P 09/20/14 70.0 0.42 0.47
YUM 140920P00070500 P 09/20/14 70.5 0.48 0.58
YUM 140920P00071000 P 09/20/14 71.0 0.59 0.71
YUM 140920P00071500 P 09/20/14 71.5 0.74 0.85
YUM 140920P00072000 P 09/20/14 72.0 0.92 1.03
YUM 140920P00072500 P 09/20/14 72.5 1.15 1.24
YUM 140920P00073000 P 09/20/14 73.0 1.39 1.49
YUM 140920P00073500 P 09/20/14 73.5 1.66 1.78
YUM 140920P00074000 P 09/20/14 74.0 2.02 2.10
YUM 140920P00074500 P 09/20/14 74.5 2.36 2.45
YUM 140920P00075000 P 09/20/14 75.0 2.66 2.88
YUM 140920P00076000 P 09/20/14 76.0 3.40 4.05
YUM 140920P00077500 P 09/20/14 77.5 4.80 5.65
YUM 140920P00079000 P 09/20/14 79.0 6.25 6.90
YUM 140920P00080000 P 09/20/14 80.0 7.25 8.20
YUM 140920P00081000 P 09/20/14 81.0 8.20 8.65
YUM 140920P00082500 P 09/20/14 82.5 9.75 10.70
YUM 140920P00084000 P 09/20/14 84.0 11.20 11.85
YUM 140920P00085000 P 09/20/14 85.0 12.15 12.85
YUM 140920P00086000 P 09/20/14 86.0 13.20 13.85
YUM 140920P00090000 P 09/20/14 90.0 17.15 17.85
YUM 140920P00095000 P 09/20/14 95.0 22.15 22.85
YUM 140926C00060000 C 09/26/14 60.0 11.80 12.95
YUM 140926C00061000 C 09/26/14 61.0 10.50 12.45
YUM 140926C00062000 C 09/26/14 62.0 9.85 10.95
YUM 140926C00062500 C 09/26/14 62.5 9.30 10.70
YUM 140926C00063000 C 09/26/14 63.0 8.70 10.15
YUM 140926C00063500 C 09/26/14 63.5 8.30 9.40
YUM 140926C00064000 C 09/26/14 64.0 7.75 9.05
YUM 140926C00064500 C 09/26/14 64.5 7.40 8.45
YUM 140926C00065000 C 09/26/14 65.0 6.85 8.05
YUM 140926C00065500 C 09/26/14 65.5 6.45 7.45
YUM 140926C00066000 C 09/26/14 66.0 5.95 6.95
YUM 140926C00066500 C 09/26/14 66.5 5.45 6.45
YUM 140926C00067000 C 09/26/14 67.0 4.95 6.00
YUM 140926C00067500 C 09/26/14 67.5 4.60 5.55
YUM 140926C00068000 C 09/26/14 68.0 4.20 5.25
YUM 140926C00068500 C 09/26/14 68.5 4.25 4.50
YUM 140926C00069000 C 09/26/14 69.0 3.80 4.10
YUM 140926C00069500 C 09/26/14 69.5 3.40 3.65
YUM 140926C00070000 C 09/26/14 70.0 3.00 3.25
YUM 140926C00070500 C 09/26/14 70.5 2.64 2.91
YUM 140926C00071000 C 09/26/14 71.0 2.29 2.54
YUM 140926C00071500 C 09/26/14 71.5 1.97 2.19
YUM 140926C00072000 C 09/26/14 72.0 1.65 1.86
YUM 140926C00072500 C 09/26/14 72.5 1.37 1.55
YUM 140926C00073000 C 09/26/14 73.0 1.15 1.29
YUM 140926C00073500 C 09/26/14 73.5 0.93 1.05
YUM 140926C00074000 C 09/26/14 74.0 0.74 0.85
YUM 140926C00074500 C 09/26/14 74.5 0.58 0.67
YUM 140926C00075000 C 09/26/14 75.0 0.44 0.53
YUM 140926C00076000 C 09/26/14 76.0 0.23 0.35
YUM 140926C00077000 C 09/26/14 77.0 0.11 0.21
YUM 140926C00078000 C 09/26/14 78.0 0.07 0.11
YUM 140926C00079000 C 09/26/14 79.0 0.02 0.06
YUM 140926P00060000 P 09/26/14 60.0 0.00 0.04
YUM 140926P00061000 P 09/26/14 61.0 0.01 0.04
YUM 140926P00062000 P 09/26/14 62.0 0.01 0.05
YUM 140926P00062500 P 09/26/14 62.5 0.02 0.06
YUM 140926P00063000 P 09/26/14 63.0 0.03 0.06
YUM 140926P00063500 P 09/26/14 63.5 0.03 0.08
YUM 140926P00064000 P 09/26/14 64.0 0.04 0.09
YUM 140926P00064500 P 09/26/14 64.5 0.05 0.10
YUM 140926P00065000 P 09/26/14 65.0 0.06 0.12
YUM 140926P00065500 P 09/26/14 65.5 0.08 0.15
YUM 140926P00066000 P 09/26/14 66.0 0.10 0.17
YUM 140926P00066500 P 09/26/14 66.5 0.12 0.20
YUM 140926P00067000 P 09/26/14 67.0 0.15 0.22
YUM 140926P00067500 P 09/26/14 67.5 0.18 0.28
YUM 140926P00068000 P 09/26/14 68.0 0.23 0.33
YUM 140926P00068500 P 09/26/14 68.5 0.27 0.38
YUM 140926P00069000 P 09/26/14 69.0 0.34 0.45
YUM 140926P00069500 P 09/26/14 69.5 0.41 0.51
YUM 140926P00070000 P 09/26/14 70.0 0.50 0.62
YUM 140926P00070500 P 09/26/14 70.5 0.61 0.75
YUM 140926P00071000 P 09/26/14 71.0 0.74 0.89
YUM 140926P00071500 P 09/26/14 71.5 0.94 1.05
YUM 140926P00072000 P 09/26/14 72.0 1.07 1.23
YUM 140926P00072500 P 09/26/14 72.5 1.34 1.45
YUM 140926P00073000 P 09/26/14 73.0 1.58 1.70
YUM 140926P00073500 P 09/26/14 73.5 1.84 1.99
YUM 140926P00074000 P 09/26/14 74.0 2.13 2.31
YUM 140926P00074500 P 09/26/14 74.5 2.41 2.65
YUM 140926P00075000 P 09/26/14 75.0 2.77 3.05
YUM 140926P00076000 P 09/26/14 76.0 3.60 3.85
YUM 140926P00077000 P 09/26/14 77.0 4.35 4.75
YUM 140926P00078000 P 09/26/14 78.0 5.25 6.05
YUM 140926P00079000 P 09/26/14 79.0 6.20 7.35
YUM 141018C00050000 C 10/18/14 50.0 22.20 23.00
YUM 141018C00055000 C 10/18/14 55.0 17.20 17.90
YUM 141018C00060000 C 10/18/14 60.0 12.30 12.90
YUM 141018C00062500 C 10/18/14 62.5 9.55 10.50
YUM 141018C00065000 C 10/18/14 65.0 7.65 8.15
YUM 141018C00067500 C 10/18/14 67.5 5.65 5.85
YUM 141018C00070000 C 10/18/14 70.0 3.75 3.85
YUM 141018C00072500 C 10/18/14 72.5 2.23 2.28
YUM 141018C00075000 C 10/18/14 75.0 1.13 1.19
YUM 141018C00077500 C 10/18/14 77.5 0.52 0.57
YUM 141018C00080000 C 10/18/14 80.0 0.21 0.24
YUM 141018C00082500 C 10/18/14 82.5 0.07 0.11
YUM 141018C00085000 C 10/18/14 85.0 0.02 0.06
YUM 141018C00087500 C 10/18/14 87.5 0.00 0.04
YUM 141018C00090000 C 10/18/14 90.0 0.00 0.03
YUM 141018C00092500 C 10/18/14 92.5 0.00 0.03
YUM 141018C00095000 C 10/18/14 95.0 0.00 0.01
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 0.03 0.06
YUM 141018P00060000 P 10/18/14 60.0 0.10 0.17
YUM 141018P00062500 P 10/18/14 62.5 0.21 0.27
YUM 141018P00065000 P 10/18/14 65.0 0.41 0.45
YUM 141018P00067500 P 10/18/14 67.5 0.76 0.78
YUM 141018P00070000 P 10/18/14 70.0 1.39 1.43
YUM 141018P00072500 P 10/18/14 72.5 2.41 2.48
YUM 141018P00075000 P 10/18/14 75.0 3.85 4.00
YUM 141018P00077500 P 10/18/14 77.5 5.70 5.95
YUM 141018P00080000 P 10/18/14 80.0 7.75 8.70
YUM 141018P00082500 P 10/18/14 82.5 10.05 11.10
YUM 141018P00085000 P 10/18/14 85.0 12.45 13.60
YUM 141018P00087500 P 10/18/14 87.5 14.95 16.05
YUM 141018P00090000 P 10/18/14 90.0 17.15 18.65
YUM 141018P00092500 P 10/18/14 92.5 19.95 21.00
YUM 141018P00095000 P 10/18/14 95.0 22.45 23.75
YUM 141018P00100000 P 10/18/14 100.0 27.30 28.65
YUM 150117C00032500 C 01/17/15 32.5 37.80 42.40
YUM 150117C00035000 C 01/17/15 35.0 35.30 39.65
YUM 150117C00037500 C 01/17/15 37.5 34.15 35.75
YUM 150117C00040000 C 01/17/15 40.0 31.50 33.05
YUM 150117C00042500 C 01/17/15 42.5 27.85 32.25
YUM 150117C00045000 C 01/17/15 45.0 26.80 28.05
YUM 150117C00047500 C 01/17/15 47.5 24.40 25.75
YUM 150117C00050000 C 01/17/15 50.0 22.15 23.00
YUM 150117C00055000 C 01/17/15 55.0 17.25 18.20
YUM 150117C00057500 C 01/17/15 57.5 15.05 15.55
YUM 150117C00060000 C 01/17/15 60.0 12.30 13.15
YUM 150117C00062500 C 01/17/15 62.5 10.05 10.90
YUM 150117C00065000 C 01/17/15 65.0 8.45 8.75
YUM 150117C00067500 C 01/17/15 67.5 6.60 6.70
YUM 150117C00070000 C 01/17/15 70.0 4.90 5.05
YUM 150117C00072500 C 01/17/15 72.5 3.50 3.60
YUM 150117C00075000 C 01/17/15 75.0 2.40 2.46
YUM 150117C00077500 C 01/17/15 77.5 1.55 1.60
YUM 150117C00080000 C 01/17/15 80.0 0.96 1.03
YUM 150117C00082500 C 01/17/15 82.5 0.57 0.64
YUM 150117C00085000 C 01/17/15 85.0 0.33 0.38
YUM 150117C00087500 C 01/17/15 87.5 0.15 0.22
YUM 150117C00090000 C 01/17/15 90.0 0.08 0.15
YUM 150117C00092500 C 01/17/15 92.5 0.04 0.10
YUM 150117C00095000 C 01/17/15 95.0 0.02 0.07
YUM 150117C00100000 C 01/17/15 100.0 0.00 0.05
YUM 150117C00105000 C 01/17/15 105.0 0.00 0.03
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 0.04
YUM 150117P00042500 P 01/17/15 42.5 0.02 0.05
YUM 150117P00045000 P 01/17/15 45.0 0.04 0.08
YUM 150117P00047500 P 01/17/15 47.5 0.06 0.11
YUM 150117P00050000 P 01/17/15 50.0 0.09 0.16
YUM 150117P00055000 P 01/17/15 55.0 0.24 0.32
YUM 150117P00057500 P 01/17/15 57.5 0.37 0.44
YUM 150117P00060000 P 01/17/15 60.0 0.55 0.62
YUM 150117P00062500 P 01/17/15 62.5 0.84 0.91
YUM 150117P00065000 P 01/17/15 65.0 1.27 1.36
YUM 150117P00067500 P 01/17/15 67.5 1.92 1.98
YUM 150117P00070000 P 01/17/15 70.0 2.79 2.85
YUM 150117P00072500 P 01/17/15 72.5 3.90 4.00
YUM 150117P00075000 P 01/17/15 75.0 5.30 5.45
YUM 150117P00077500 P 01/17/15 77.5 7.00 7.15
YUM 150117P00080000 P 01/17/15 80.0 8.90 9.05
YUM 150117P00082500 P 01/17/15 82.5 10.90 11.35
YUM 150117P00085000 P 01/17/15 85.0 13.10 14.05
YUM 150117P00087500 P 01/17/15 87.5 15.45 15.90
YUM 150117P00090000 P 01/17/15 90.0 17.10 18.80
YUM 150117P00092500 P 01/17/15 92.5 20.25 21.60
YUM 150117P00095000 P 01/17/15 95.0 22.35 23.75
YUM 150117P00100000 P 01/17/15 100.0 27.55 28.90
YUM 150117P00105000 P 01/17/15 105.0 31.70 34.60
YUM 150117P00110000 P 01/17/15 110.0 35.95 39.50
YUM 150117P00115000 P 01/17/15 115.0 40.75 44.50
YUM 150417C00055000 C 04/17/15 55.0 17.10 18.10
YUM 150417C00060000 C 04/17/15 60.0 12.65 13.55
YUM 150417C00062500 C 04/17/15 62.5 11.10 11.40
YUM 150417C00065000 C 04/17/15 65.0 9.15 9.45
YUM 150417C00067500 C 04/17/15 67.5 7.45 7.60
YUM 150417C00070000 C 04/17/15 70.0 5.85 6.00
YUM 150417C00072500 C 04/17/15 72.5 4.55 4.65
YUM 150417C00075000 C 04/17/15 75.0 3.40 3.55
YUM 150417C00077500 C 04/17/15 77.5 2.51 2.60
YUM 150417C00080000 C 04/17/15 80.0 1.80 1.88
YUM 150417C00085000 C 04/17/15 85.0 0.87 0.95
YUM 150417P00055000 P 04/17/15 55.0 0.60 0.69
YUM 150417P00060000 P 04/17/15 60.0 1.18 1.28
YUM 150417P00062500 P 04/17/15 62.5 1.64 1.72
YUM 150417P00065000 P 04/17/15 65.0 2.26 2.34
YUM 150417P00067500 P 04/17/15 67.5 3.00 3.15
YUM 150417P00070000 P 04/17/15 70.0 4.00 4.15
YUM 150417P00072500 P 04/17/15 72.5 5.20 5.30
YUM 150417P00075000 P 04/17/15 75.0 6.55 6.70
YUM 150417P00077500 P 04/17/15 77.5 8.15 8.30
YUM 150417P00080000 P 04/17/15 80.0 10.00 10.15
YUM 150417P00085000 P 04/17/15 85.0 13.90 14.75
YUM 160115C00035000 C 01/15/16 35.0 36.55 38.55
YUM 160115C00037500 C 01/15/16 37.5 32.65 37.45
YUM 160115C00040000 C 01/15/16 40.0 31.55 33.55
YUM 160115C00042500 C 01/15/16 42.5 29.15 32.10
YUM 160115C00045000 C 01/15/16 45.0 26.70 28.65
YUM 160115C00047500 C 01/15/16 47.5 23.65 26.15
YUM 160115C00050000 C 01/15/16 50.0 22.25 23.75
YUM 160115C00055000 C 01/15/16 55.0 17.95 19.15
YUM 160115C00057500 C 01/15/16 57.5 16.35 16.75
YUM 160115C00060000 C 01/15/16 60.0 14.45 14.85
YUM 160115C00062500 C 01/15/16 62.5 12.65 13.05
YUM 160115C00065000 C 01/15/16 65.0 11.05 11.25
YUM 160115C00067500 C 01/15/16 67.5 9.50 9.70
YUM 160115C00070000 C 01/15/16 70.0 8.15 8.30
YUM 160115C00072500 C 01/15/16 72.5 6.90 7.05
YUM 160115C00075000 C 01/15/16 75.0 5.85 5.95
YUM 160115C00077500 C 01/15/16 77.5 4.80 5.00
YUM 160115C00080000 C 01/15/16 80.0 4.00 4.15
YUM 160115C00082500 C 01/15/16 82.5 3.30 3.45
YUM 160115C00085000 C 01/15/16 85.0 2.70 2.81
YUM 160115C00087500 C 01/15/16 87.5 2.20 2.30
YUM 160115C00090000 C 01/15/16 90.0 1.78 1.87
YUM 160115C00092500 C 01/15/16 92.5 1.43 1.52
YUM 160115C00095000 C 01/15/16 95.0 1.14 1.24
YUM 160115C00100000 C 01/15/16 100.0 0.71 0.81
YUM 160115C00105000 C 01/15/16 105.0 0.43 0.53
YUM 160115C00110000 C 01/15/16 110.0 0.25 0.35
YUM 160115C00115000 C 01/15/16 115.0 0.14 0.23
YUM 160115C00120000 C 01/15/16 120.0 0.08 0.16
YUM 160115P00035000 P 01/15/16 35.0 0.19 0.27
YUM 160115P00037500 P 01/15/16 37.5 0.28 0.37
YUM 160115P00040000 P 01/15/16 40.0 0.39 0.50
YUM 160115P00042500 P 01/15/16 42.5 0.53 0.65
YUM 160115P00045000 P 01/15/16 45.0 0.71 0.84
YUM 160115P00047500 P 01/15/16 47.5 0.93 1.07
YUM 160115P00050000 P 01/15/16 50.0 1.22 1.35
YUM 160115P00055000 P 01/15/16 55.0 2.00 2.14
YUM 160115P00057500 P 01/15/16 57.5 2.52 2.66
YUM 160115P00060000 P 01/15/16 60.0 3.10 3.30
YUM 160115P00062500 P 01/15/16 62.5 3.85 4.00
YUM 160115P00065000 P 01/15/16 65.0 4.70 4.90
YUM 160115P00067500 P 01/15/16 67.5 5.70 5.85
YUM 160115P00070000 P 01/15/16 70.0 6.85 7.00
YUM 160115P00072500 P 01/15/16 72.5 8.10 8.25
YUM 160115P00075000 P 01/15/16 75.0 9.50 9.70
YUM 160115P00077500 P 01/15/16 77.5 11.05 11.25
YUM 160115P00080000 P 01/15/16 80.0 12.70 12.90
YUM 160115P00082500 P 01/15/16 82.5 14.45 14.70
YUM 160115P00085000 P 01/15/16 85.0 16.35 16.60
YUM 160115P00087500 P 01/15/16 87.5 18.20 18.60
YUM 160115P00090000 P 01/15/16 90.0 20.25 20.75
YUM 160115P00092500 P 01/15/16 92.5 22.40 22.85
YUM 160115P00095000 P 01/15/16 95.0 24.40 25.25
YUM 160115P00100000 P 01/15/16 100.0 28.95 30.40
YUM 160115P00105000 P 01/15/16 105.0 33.65 34.50
YUM 160115P00110000 P 01/15/16 110.0 38.05 39.90
YUM 160115P00115000 P 01/15/16 115.0 41.50 46.25
YUM 160115P00120000 P 01/15/16 120.0 47.80 49.65

OPRA data is delayed 15 minutes.