Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Yum Brands Inc (YUM)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 130531C00050000 C 05/31/13 50.0 16.90 20.80
YUM 130531C00052500 C 05/31/13 52.5 14.25 18.50
YUM 130531C00055000 C 05/31/13 55.0 12.00 15.65
YUM 130531C00057500 C 05/31/13 57.5 9.50 13.15
YUM 130531C00060000 C 05/31/13 60.0 8.50 9.30
YUM 130531C00062500 C 05/31/13 62.5 6.00 6.90
YUM 130531C00065000 C 05/31/13 65.0 4.20 4.30
YUM 130531C00067500 C 05/31/13 67.5 1.88 1.95
YUM 130531C00070000 C 05/31/13 70.0 0.33 0.36
YUM 130531C00072500 C 05/31/13 72.5 0.01 0.15
YUM 130531C00075000 C 05/31/13 75.0 0.00 0.12
YUM 130531C00077500 C 05/31/13 77.5 0.00 0.10
YUM 130531C00080000 C 05/31/13 80.0 0.00 0.09
YUM 130531C00085000 C 05/31/13 85.0 0.00 0.09
YUM 130531C00090000 C 05/31/13 90.0 0.00 0.09
YUM 130531P00050000 P 05/31/13 50.0 0.00 0.10
YUM 130531P00052500 P 05/31/13 52.5 0.00 0.12
YUM 130531P00055000 P 05/31/13 55.0 0.00 0.03
YUM 130531P00057500 P 05/31/13 57.5 0.00 0.14
YUM 130531P00060000 P 05/31/13 60.0 0.00 0.06
YUM 130531P00062500 P 05/31/13 62.5 0.01 0.05
YUM 130531P00065000 P 05/31/13 65.0 0.05 0.07
YUM 130531P00067500 P 05/31/13 67.5 0.20 0.23
YUM 130531P00070000 P 05/31/13 70.0 1.12 1.18
YUM 130531P00072500 P 05/31/13 72.5 3.30 3.65
YUM 130531P00075000 P 05/31/13 75.0 5.75 6.00
YUM 130531P00077500 P 05/31/13 77.5 7.00 8.55
YUM 130531P00080000 P 05/31/13 80.0 9.35 11.05
YUM 130531P00085000 P 05/31/13 85.0 14.00 18.00
YUM 130531P00090000 P 05/31/13 90.0 19.10 22.45
YUM 130622C00055000 C 06/22/13 55.0 14.15 14.30
YUM 130622C00057500 C 06/22/13 57.5 11.05 11.85
YUM 130622C00060000 C 06/22/13 60.0 8.60 9.45
YUM 130622C00062500 C 06/22/13 62.5 6.25 7.00
YUM 130622C00065000 C 06/22/13 65.0 4.60 4.70
YUM 130622C00067500 C 06/22/13 67.5 2.66 2.70
YUM 130622C00070000 C 06/22/13 70.0 1.18 1.22
YUM 130622C00072500 C 06/22/13 72.5 0.38 0.41
YUM 130622C00075000 C 06/22/13 75.0 0.09 0.12
YUM 130622P00055000 P 06/22/13 55.0 0.04 0.05
YUM 130622P00057500 P 06/22/13 57.5 0.06 0.10
YUM 130622P00060000 P 06/22/13 60.0 0.11 0.14
YUM 130622P00062500 P 06/22/13 62.5 0.21 0.23
YUM 130622P00065000 P 06/22/13 65.0 0.44 0.46
YUM 130622P00067500 P 06/22/13 67.5 0.95 0.98
YUM 130622P00070000 P 06/22/13 70.0 1.96 2.00
YUM 130622P00072500 P 06/22/13 72.5 3.65 3.75
YUM 130622P00075000 P 06/22/13 75.0 5.85 5.95
YUM 130720C00035000 C 07/20/13 35.0 32.20 35.65
YUM 130720C00037500 C 07/20/13 37.5 29.65 33.15
YUM 130720C00040000 C 07/20/13 40.0 27.15 30.65
YUM 130720C00042500 C 07/20/13 42.5 24.65 28.10
YUM 130720C00045000 C 07/20/13 45.0 23.50 24.40
YUM 130720C00047500 C 07/20/13 47.5 21.00 21.90
YUM 130720C00050000 C 07/20/13 50.0 18.20 19.35
YUM 130720C00055000 C 07/20/13 55.0 13.60 14.55
YUM 130720C00057500 C 07/20/13 57.5 11.80 12.00
YUM 130720C00060000 C 07/20/13 60.0 9.55 9.65
YUM 130720C00062500 C 07/20/13 62.5 7.30 7.45
YUM 130720C00065000 C 07/20/13 65.0 5.25 5.35
YUM 130720C00067500 C 07/20/13 67.5 3.50 3.55
YUM 130720C00070000 C 07/20/13 70.0 2.10 2.13
YUM 130720C00072500 C 07/20/13 72.5 1.10 1.13
YUM 130720C00075000 C 07/20/13 75.0 0.51 0.54
YUM 130720C00077500 C 07/20/13 77.5 0.21 0.24
YUM 130720C00080000 C 07/20/13 80.0 0.08 0.11
YUM 130720C00082500 C 07/20/13 82.5 0.03 0.06
YUM 130720C00085000 C 07/20/13 85.0 0.00 0.05
YUM 130720C00090000 C 07/20/13 90.0 0.00 0.04
YUM 130720C00095000 C 07/20/13 95.0 0.00 0.04
YUM 130720C00100000 C 07/20/13 100.0 0.00 0.04
YUM 130720C00105000 C 07/20/13 105.0 0.00 0.03
YUM 130720P00035000 P 07/20/13 35.0 0.00 0.04
YUM 130720P00037500 P 07/20/13 37.5 0.00 0.04
YUM 130720P00040000 P 07/20/13 40.0 0.00 0.04
YUM 130720P00042500 P 07/20/13 42.5 0.00 0.05
YUM 130720P00045000 P 07/20/13 45.0 0.04 0.07
YUM 130720P00047500 P 07/20/13 47.5 0.01 0.09
YUM 130720P00050000 P 07/20/13 50.0 0.08 0.11
YUM 130720P00055000 P 07/20/13 55.0 0.19 0.20
YUM 130720P00057500 P 07/20/13 57.5 0.29 0.32
YUM 130720P00060000 P 07/20/13 60.0 0.49 0.50
YUM 130720P00062500 P 07/20/13 62.5 0.80 0.84
YUM 130720P00065000 P 07/20/13 65.0 1.28 1.30
YUM 130720P00067500 P 07/20/13 67.5 2.03 2.06
YUM 130720P00070000 P 07/20/13 70.0 3.10 3.20
YUM 130720P00072500 P 07/20/13 72.5 4.65 4.75
YUM 130720P00075000 P 07/20/13 75.0 6.55 6.70
YUM 130720P00077500 P 07/20/13 77.5 8.65 9.30
YUM 130720P00080000 P 07/20/13 80.0 11.05 11.90
YUM 130720P00082500 P 07/20/13 82.5 13.55 14.35
YUM 130720P00085000 P 07/20/13 85.0 15.35 16.85
YUM 130720P00090000 P 07/20/13 90.0 19.70 21.65
YUM 130720P00095000 P 07/20/13 95.0 24.65 28.00
YUM 130720P00100000 P 07/20/13 100.0 29.65 33.05
YUM 130720P00105000 P 07/20/13 105.0 34.65 38.05
YUM 131019C00035000 C 10/19/13 35.0 32.15 35.65
YUM 131019C00037500 C 10/19/13 37.5 29.70 33.15
YUM 131019C00040000 C 10/19/13 40.0 28.50 29.45
YUM 131019C00042500 C 10/19/13 42.5 26.00 26.90
YUM 131019C00045000 C 10/19/13 45.0 23.45 24.40
YUM 131019C00047500 C 10/19/13 47.5 21.05 21.95
YUM 131019C00050000 C 10/19/13 50.0 19.30 19.45
YUM 131019C00055000 C 10/19/13 55.0 13.90 14.75
YUM 131019C00057500 C 10/19/13 57.5 12.00 12.70
YUM 131019C00060000 C 10/19/13 60.0 10.25 10.35
YUM 131019C00062500 C 10/19/13 62.5 8.05 8.45
YUM 131019C00065000 C 10/19/13 65.0 6.50 6.65
YUM 131019C00067500 C 10/19/13 67.5 5.00 5.10
YUM 131019C00070000 C 10/19/13 70.0 3.65 3.75
YUM 131019C00072500 C 10/19/13 72.5 2.62 2.67
YUM 131019C00075000 C 10/19/13 75.0 1.80 1.84
YUM 131019C00077500 C 10/19/13 77.5 1.19 1.23
YUM 131019C00080000 C 10/19/13 80.0 0.76 0.81
YUM 131019C00085000 C 10/19/13 85.0 0.29 0.34
YUM 131019C00090000 C 10/19/13 90.0 0.09 0.16
YUM 131019C00095000 C 10/19/13 95.0 0.02 0.11
YUM 131019P00035000 P 10/19/13 35.0 0.01 0.08
YUM 131019P00037500 P 10/19/13 37.5 0.02 0.11
YUM 131019P00040000 P 10/19/13 40.0 0.03 0.14
YUM 131019P00042500 P 10/19/13 42.5 0.06 0.16
YUM 131019P00045000 P 10/19/13 45.0 0.12 0.20
YUM 131019P00047500 P 10/19/13 47.5 0.18 0.29
YUM 131019P00050000 P 10/19/13 50.0 0.29 0.39
YUM 131019P00055000 P 10/19/13 55.0 0.70 0.74
YUM 131019P00057500 P 10/19/13 57.5 1.01 1.04
YUM 131019P00060000 P 10/19/13 60.0 1.43 1.48
YUM 131019P00062500 P 10/19/13 62.5 2.01 2.06
YUM 131019P00065000 P 10/19/13 65.0 2.77 2.82
YUM 131019P00067500 P 10/19/13 67.5 3.70 3.80
YUM 131019P00070000 P 10/19/13 70.0 4.95 5.05
YUM 131019P00072500 P 10/19/13 72.5 6.40 6.50
YUM 131019P00075000 P 10/19/13 75.0 8.05 8.20
YUM 131019P00077500 P 10/19/13 77.5 9.95 10.10
YUM 131019P00080000 P 10/19/13 80.0 12.00 12.75
YUM 131019P00085000 P 10/19/13 85.0 16.55 17.35
YUM 131019P00090000 P 10/19/13 90.0 21.25 23.00
YUM 131019P00095000 P 10/19/13 95.0 26.20 27.90
YUM 140118C00030000 C 01/18/14 30.0 38.70 39.45
YUM 140118C00032500 C 01/18/14 32.5 36.20 36.95
YUM 140118C00035000 C 01/18/14 35.0 33.70 34.40
YUM 140118C00037500 C 01/18/14 37.5 31.15 31.90
YUM 140118C00040000 C 01/18/14 40.0 28.75 29.40
YUM 140118C00042500 C 01/18/14 42.5 26.50 26.85
YUM 140118C00045000 C 01/18/14 45.0 24.05 24.40
YUM 140118C00047500 C 01/18/14 47.5 21.80 21.95
YUM 140118C00050000 C 01/18/14 50.0 19.45 19.60
YUM 140118C00055000 C 01/18/14 55.0 14.95 15.10
YUM 140118C00057500 C 01/18/14 57.5 12.85 13.00
YUM 140118C00060000 C 01/18/14 60.0 10.85 11.00
YUM 140118C00062500 C 01/18/14 62.5 9.05 9.15
YUM 140118C00065000 C 01/18/14 65.0 7.40 7.50
YUM 140118C00067500 C 01/18/14 67.5 5.95 6.00
YUM 140118C00070000 C 01/18/14 70.0 4.65 4.80
YUM 140118C00072500 C 01/18/14 72.5 3.60 3.70
YUM 140118C00075000 C 01/18/14 75.0 2.71 2.77
YUM 140118C00077500 C 01/18/14 77.5 2.00 2.06
YUM 140118C00080000 C 01/18/14 80.0 1.46 1.51
YUM 140118C00082500 C 01/18/14 82.5 1.04 1.08
YUM 140118C00085000 C 01/18/14 85.0 0.74 0.77
YUM 140118C00090000 C 01/18/14 90.0 0.36 0.41
YUM 140118C00095000 C 01/18/14 95.0 0.17 0.21
YUM 140118C00100000 C 01/18/14 100.0 0.07 0.13
YUM 140118C00105000 C 01/18/14 105.0 0.03 0.09
YUM 140118C00110000 C 01/18/14 110.0 0.01 0.06
YUM 140118P00030000 P 01/18/14 30.0 0.04 0.09
YUM 140118P00032500 P 01/18/14 32.5 0.06 0.12
YUM 140118P00035000 P 01/18/14 35.0 0.09 0.15
YUM 140118P00037500 P 01/18/14 37.5 0.14 0.20
YUM 140118P00040000 P 01/18/14 40.0 0.19 0.24
YUM 140118P00042500 P 01/18/14 42.5 0.26 0.31
YUM 140118P00045000 P 01/18/14 45.0 0.36 0.41
YUM 140118P00047500 P 01/18/14 47.5 0.51 0.55
YUM 140118P00050000 P 01/18/14 50.0 0.69 0.74
YUM 140118P00055000 P 01/18/14 55.0 1.27 1.31
YUM 140118P00057500 P 01/18/14 57.5 1.71 1.75
YUM 140118P00060000 P 01/18/14 60.0 2.27 2.31
YUM 140118P00062500 P 01/18/14 62.5 2.96 3.05
YUM 140118P00065000 P 01/18/14 65.0 3.80 3.90
YUM 140118P00067500 P 01/18/14 67.5 4.85 5.00
YUM 140118P00070000 P 01/18/14 70.0 6.10 6.20
YUM 140118P00072500 P 01/18/14 72.5 7.55 7.65
YUM 140118P00075000 P 01/18/14 75.0 9.15 9.30
YUM 140118P00077500 P 01/18/14 77.5 10.95 11.10
YUM 140118P00080000 P 01/18/14 80.0 12.90 13.10
YUM 140118P00082500 P 01/18/14 82.5 15.00 15.15
YUM 140118P00085000 P 01/18/14 85.0 17.20 17.35
YUM 140118P00090000 P 01/18/14 90.0 21.80 22.35
YUM 140118P00095000 P 01/18/14 95.0 26.50 27.20
YUM 140118P00100000 P 01/18/14 100.0 31.45 32.10
YUM 140118P00105000 P 01/18/14 105.0 36.35 37.00
YUM 140118P00110000 P 01/18/14 110.0 41.30 42.00
YUM 150117C00032500 C 01/17/15 32.5 36.05 37.05
YUM 150117C00035000 C 01/17/15 35.0 33.55 34.55
YUM 150117C00037500 C 01/17/15 37.5 31.10 32.10
YUM 150117C00040000 C 01/17/15 40.0 29.05 29.65
YUM 150117C00042500 C 01/17/15 42.5 26.50 27.30
YUM 150117C00045000 C 01/17/15 45.0 24.50 24.90
YUM 150117C00047500 C 01/17/15 47.5 22.55 22.80
YUM 150117C00050000 C 01/17/15 50.0 20.50 20.70
YUM 150117C00055000 C 01/17/15 55.0 16.75 16.95
YUM 150117C00057500 C 01/17/15 57.5 15.00 15.30
YUM 150117C00060000 C 01/17/15 60.0 13.40 13.65
YUM 150117C00062500 C 01/17/15 62.5 11.90 12.10
YUM 150117C00065000 C 01/17/15 65.0 10.50 10.75
YUM 150117C00067500 C 01/17/15 67.5 9.20 9.45
YUM 150117C00070000 C 01/17/15 70.0 8.05 8.25
YUM 150117C00072500 C 01/17/15 72.5 7.00 7.20
YUM 150117C00075000 C 01/17/15 75.0 6.05 6.25
YUM 150117C00077500 C 01/17/15 77.5 5.20 5.40
YUM 150117C00080000 C 01/17/15 80.0 4.45 4.65
YUM 150117C00085000 C 01/17/15 85.0 3.20 3.40
YUM 150117C00090000 C 01/17/15 90.0 2.28 2.41
YUM 150117C00095000 C 01/17/15 95.0 1.57 1.71
YUM 150117C00100000 C 01/17/15 100.0 1.07 1.19
YUM 150117C00105000 C 01/17/15 105.0 0.71 0.83
YUM 150117C00110000 C 01/17/15 110.0 0.43 0.57
YUM 150117P00032500 P 01/17/15 32.5 0.40 0.53
YUM 150117P00035000 P 01/17/15 35.0 0.60 0.70
YUM 150117P00037500 P 01/17/15 37.5 0.78 0.91
YUM 150117P00040000 P 01/17/15 40.0 1.07 1.18
YUM 150117P00042500 P 01/17/15 42.5 1.39 1.50
YUM 150117P00045000 P 01/17/15 45.0 1.78 1.87
YUM 150117P00047500 P 01/17/15 47.5 2.25 2.33
YUM 150117P00050000 P 01/17/15 50.0 2.77 2.88
YUM 150117P00055000 P 01/17/15 55.0 4.10 4.20
YUM 150117P00057500 P 01/17/15 57.5 4.90 5.00
YUM 150117P00060000 P 01/17/15 60.0 5.80 5.90
YUM 150117P00062500 P 01/17/15 62.5 6.80 6.95
YUM 150117P00065000 P 01/17/15 65.0 7.90 8.05
YUM 150117P00067500 P 01/17/15 67.5 9.15 9.30
YUM 150117P00070000 P 01/17/15 70.0 10.50 10.65
YUM 150117P00072500 P 01/17/15 72.5 11.95 12.10
YUM 150117P00075000 P 01/17/15 75.0 13.45 13.60
YUM 150117P00077500 P 01/17/15 77.5 15.10 15.30
YUM 150117P00080000 P 01/17/15 80.0 16.85 17.05
YUM 150117P00085000 P 01/17/15 85.0 20.55 20.80
YUM 150117P00090000 P 01/17/15 90.0 24.60 24.85
YUM 150117P00095000 P 01/17/15 95.0 28.85 29.15
YUM 150117P00100000 P 01/17/15 100.0 33.30 33.60
YUM 150117P00105000 P 01/17/15 105.0 37.90 38.60
YUM 150117P00110000 P 01/17/15 110.0 42.40 43.25