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 (2014-08-29)Premium Content

Yum Brands Inc (YUM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 140905C00055000 C 09/05/14 55.0 17.00 17.55
YUM 140905C00057500 C 09/05/14 57.5 13.20 15.15
YUM 140905C00060000 C 09/05/14 60.0 10.70 12.60
YUM 140905C00062500 C 09/05/14 62.5 9.35 10.35
YUM 140905C00065000 C 09/05/14 65.0 7.05 7.85
YUM 140905C00065500 C 09/05/14 65.5 6.55 7.30
YUM 140905C00066000 C 09/05/14 66.0 6.00 6.80
YUM 140905C00066500 C 09/05/14 66.5 5.55 6.30
YUM 140905C00067000 C 09/05/14 67.0 5.05 5.85
YUM 140905C00067500 C 09/05/14 67.5 4.55 5.35
YUM 140905C00068000 C 09/05/14 68.0 4.05 4.85
YUM 140905C00068500 C 09/05/14 68.5 3.55 4.05
YUM 140905C00069000 C 09/05/14 69.0 3.10 3.50
YUM 140905C00069500 C 09/05/14 69.5 2.60 3.10
YUM 140905C00070000 C 09/05/14 70.0 2.19 2.60
YUM 140905C00070500 C 09/05/14 70.5 1.78 2.07
YUM 140905C00071000 C 09/05/14 71.0 1.53 1.62
YUM 140905C00071500 C 09/05/14 71.5 0.99 1.17
YUM 140905C00072000 C 09/05/14 72.0 0.69 0.80
YUM 140905C00072500 C 09/05/14 72.5 0.44 0.49
YUM 140905C00073000 C 09/05/14 73.0 0.21 0.28
YUM 140905C00073500 C 09/05/14 73.5 0.10 0.14
YUM 140905C00074000 C 09/05/14 74.0 0.04 0.07
YUM 140905C00074500 C 09/05/14 74.5 0.01 0.06
YUM 140905C00075000 C 09/05/14 75.0 0.00 0.04
YUM 140905C00076000 C 09/05/14 76.0 0.00 0.04
YUM 140905C00077000 C 09/05/14 77.0 0.00 0.03
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 140905P00055000 P 09/05/14 55.0 0.00 0.02
YUM 140905P00057500 P 09/05/14 57.5 0.00 0.02
YUM 140905P00060000 P 09/05/14 60.0 0.00 0.02
YUM 140905P00062500 P 09/05/14 62.5 0.00 0.03
YUM 140905P00065000 P 09/05/14 65.0 0.00 0.03
YUM 140905P00065500 P 09/05/14 65.5 0.00 0.03
YUM 140905P00066000 P 09/05/14 66.0 0.00 0.03
YUM 140905P00066500 P 09/05/14 66.5 0.00 0.03
YUM 140905P00067000 P 09/05/14 67.0 0.00 0.04
YUM 140905P00067500 P 09/05/14 67.5 0.00 0.04
YUM 140905P00068000 P 09/05/14 68.0 0.00 0.03
YUM 140905P00068500 P 09/05/14 68.5 0.01 0.06
YUM 140905P00069000 P 09/05/14 69.0 0.01 0.07
YUM 140905P00069500 P 09/05/14 69.5 0.02 0.08
YUM 140905P00070000 P 09/05/14 70.0 0.04 0.11
YUM 140905P00070500 P 09/05/14 70.5 0.06 0.16
YUM 140905P00071000 P 09/05/14 71.0 0.11 0.18
YUM 140905P00071500 P 09/05/14 71.5 0.19 0.23
YUM 140905P00072000 P 09/05/14 72.0 0.32 0.36
YUM 140905P00072500 P 09/05/14 72.5 0.51 0.56
YUM 140905P00073000 P 09/05/14 73.0 0.79 0.85
YUM 140905P00073500 P 09/05/14 73.5 1.14 1.33
YUM 140905P00074000 P 09/05/14 74.0 1.46 1.88
YUM 140905P00074500 P 09/05/14 74.5 1.77 2.42
YUM 140905P00075000 P 09/05/14 75.0 2.24 2.94
YUM 140905P00076000 P 09/05/14 76.0 3.20 3.95
YUM 140905P00077000 P 09/05/14 77.0 4.15 4.95
YUM 140905P00078000 P 09/05/14 78.0 5.35 6.00
YUM 140905P00079000 P 09/05/14 79.0 6.30 7.05
YUM 140905P00080000 P 09/05/14 80.0 7.30 8.00
YUM 140905P00081000 P 09/05/14 81.0 8.20 9.25
YUM 140905P00082000 P 09/05/14 82.0 9.10 10.35
YUM 140905P00083000 P 09/05/14 83.0 10.10 11.35
YUM 140905P00084000 P 09/05/14 84.0 9.85 13.45
YUM 140905P00085000 P 09/05/14 85.0 10.85 14.45
YUM 140905P00086000 P 09/05/14 86.0 11.80 15.40
YUM 140905P00087000 P 09/05/14 87.0 12.85 16.55
YUM 140905P00088000 P 09/05/14 88.0 13.75 17.40
YUM 140905P00089000 P 09/05/14 89.0 14.75 18.40
YUM 140905P00090000 P 09/05/14 90.0 15.75 19.40
YUM 140905P00091000 P 09/05/14 91.0 17.05 20.35
YUM 140905P00092000 P 09/05/14 92.0 17.95 21.45
YUM 140905P00093000 P 09/05/14 93.0 19.05 22.35
YUM 140905P00094000 P 09/05/14 94.0 20.05 23.35
YUM 140905P00095000 P 09/05/14 95.0 20.75 24.40
YUM 140905P00096000 P 09/05/14 96.0 21.80 24.95
YUM 140905P00097000 P 09/05/14 97.0 22.80 26.45
YUM 140905P00098000 P 09/05/14 98.0 24.45 25.90
YUM 140912C00060000 C 09/12/14 60.0 12.05 12.80
YUM 140912C00065000 C 09/12/14 65.0 7.05 7.85
YUM 140912C00067500 C 09/12/14 67.5 4.60 5.05
YUM 140912C00068000 C 09/12/14 68.0 4.10 4.85
YUM 140912C00068500 C 09/12/14 68.5 3.65 4.20
YUM 140912C00069000 C 09/12/14 69.0 3.20 3.60
YUM 140912C00069500 C 09/12/14 69.5 2.74 3.25
YUM 140912C00070000 C 09/12/14 70.0 2.33 2.66
YUM 140912C00070500 C 09/12/14 70.5 2.01 2.22
YUM 140912C00071000 C 09/12/14 71.0 1.60 1.80
YUM 140912C00071500 C 09/12/14 71.5 1.24 1.43
YUM 140912C00072000 C 09/12/14 72.0 1.02 1.07
YUM 140912C00072500 C 09/12/14 72.5 0.73 0.78
YUM 140912C00073000 C 09/12/14 73.0 0.49 0.55
YUM 140912C00073500 C 09/12/14 73.5 0.30 0.36
YUM 140912C00074000 C 09/12/14 74.0 0.19 0.23
YUM 140912C00074500 C 09/12/14 74.5 0.10 0.17
YUM 140912C00075000 C 09/12/14 75.0 0.06 0.11
YUM 140912C00076000 C 09/12/14 76.0 0.01 0.05
YUM 140912C00077000 C 09/12/14 77.0 0.00 0.04
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 0.03
YUM 140912C00092000 C 09/12/14 92.0 0.00 0.03
YUM 140912C00093000 C 09/12/14 93.0 0.00 0.03
YUM 140912C00095000 C 09/12/14 95.0 0.00 0.03
YUM 140912P00060000 P 09/12/14 60.0 0.00 0.03
YUM 140912P00065000 P 09/12/14 65.0 0.00 0.04
YUM 140912P00067500 P 09/12/14 67.5 0.02 0.08
YUM 140912P00068000 P 09/12/14 68.0 0.03 0.10
YUM 140912P00068500 P 09/12/14 68.5 0.06 0.11
YUM 140912P00069000 P 09/12/14 69.0 0.09 0.14
YUM 140912P00069500 P 09/12/14 69.5 0.11 0.19
YUM 140912P00070000 P 09/12/14 70.0 0.16 0.19
YUM 140912P00070500 P 09/12/14 70.5 0.22 0.25
YUM 140912P00071000 P 09/12/14 71.0 0.31 0.34
YUM 140912P00071500 P 09/12/14 71.5 0.43 0.46
YUM 140912P00072000 P 09/12/14 72.0 0.59 0.62
YUM 140912P00072500 P 09/12/14 72.5 0.80 0.83
YUM 140912P00073000 P 09/12/14 73.0 1.06 1.10
YUM 140912P00073500 P 09/12/14 73.5 1.37 1.44
YUM 140912P00074000 P 09/12/14 74.0 1.74 1.94
YUM 140912P00074500 P 09/12/14 74.5 2.14 2.37
YUM 140912P00075000 P 09/12/14 75.0 2.55 2.90
YUM 140912P00076000 P 09/12/14 76.0 3.25 4.00
YUM 140912P00077000 P 09/12/14 77.0 4.25 5.00
YUM 140912P00078000 P 09/12/14 78.0 5.20 6.00
YUM 140912P00079000 P 09/12/14 79.0 6.35 7.05
YUM 140912P00080000 P 09/12/14 80.0 7.30 8.05
YUM 140912P00081000 P 09/12/14 81.0 8.25 9.05
YUM 140912P00082000 P 09/12/14 82.0 9.05 9.90
YUM 140912P00083000 P 09/12/14 83.0 9.80 10.90
YUM 140912P00084000 P 09/12/14 84.0 9.80 13.35
YUM 140912P00085000 P 09/12/14 85.0 10.70 14.35
YUM 140912P00091000 P 09/12/14 91.0 16.70 20.65
YUM 140912P00092000 P 09/12/14 92.0 17.70 21.50
YUM 140912P00093000 P 09/12/14 93.0 18.95 20.90
YUM 140912P00095000 P 09/12/14 95.0 21.15 22.90
YUM 140920C00060000 C 09/20/14 60.0 12.05 12.70
YUM 140920C00062500 C 09/20/14 62.5 9.50 10.20
YUM 140920C00064000 C 09/20/14 64.0 8.10 8.70
YUM 140920C00064500 C 09/20/14 64.5 7.60 8.20
YUM 140920C00065000 C 09/20/14 65.0 7.10 7.70
YUM 140920C00065500 C 09/20/14 65.5 6.60 7.20
YUM 140920C00066000 C 09/20/14 66.0 6.10 6.75
YUM 140920C00066500 C 09/20/14 66.5 5.65 6.10
YUM 140920C00067000 C 09/20/14 67.0 5.15 5.75
YUM 140920C00067500 C 09/20/14 67.5 4.70 5.15
YUM 140920C00068000 C 09/20/14 68.0 4.20 4.70
YUM 140920C00068500 C 09/20/14 68.5 3.75 4.25
YUM 140920C00069000 C 09/20/14 69.0 3.35 3.70
YUM 140920C00069500 C 09/20/14 69.5 3.15 3.25
YUM 140920C00070000 C 09/20/14 70.0 2.63 2.81
YUM 140920C00070500 C 09/20/14 70.5 2.30 2.39
YUM 140920C00071000 C 09/20/14 71.0 1.90 2.00
YUM 140920C00071500 C 09/20/14 71.5 1.58 1.63
YUM 140920C00072000 C 09/20/14 72.0 1.25 1.30
YUM 140920C00072500 C 09/20/14 72.5 0.98 1.03
YUM 140920C00073000 C 09/20/14 73.0 0.74 0.78
YUM 140920C00073500 C 09/20/14 73.5 0.55 0.57
YUM 140920C00074000 C 09/20/14 74.0 0.39 0.42
YUM 140920C00074500 C 09/20/14 74.5 0.26 0.30
YUM 140920C00075000 C 09/20/14 75.0 0.17 0.21
YUM 140920C00076000 C 09/20/14 76.0 0.07 0.12
YUM 140920C00077500 C 09/20/14 77.5 0.01 0.05
YUM 140920C00079000 C 09/20/14 79.0 0.00 0.03
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 0.02
YUM 140920C00090000 C 09/20/14 90.0 0.00 0.02
YUM 140920C00095000 C 09/20/14 95.0 0.00 0.02
YUM 140920P00060000 P 09/20/14 60.0 0.00 0.03
YUM 140920P00062500 P 09/20/14 62.5 0.00 0.03
YUM 140920P00064000 P 09/20/14 64.0 0.02 0.05
YUM 140920P00064500 P 09/20/14 64.5 0.02 0.05
YUM 140920P00065000 P 09/20/14 65.0 0.03 0.06
YUM 140920P00065500 P 09/20/14 65.5 0.03 0.07
YUM 140920P00066000 P 09/20/14 66.0 0.04 0.08
YUM 140920P00066500 P 09/20/14 66.5 0.04 0.10
YUM 140920P00067000 P 09/20/14 67.0 0.05 0.12
YUM 140920P00067500 P 09/20/14 67.5 0.09 0.14
YUM 140920P00068000 P 09/20/14 68.0 0.09 0.17
YUM 140920P00068500 P 09/20/14 68.5 0.14 0.19
YUM 140920P00069000 P 09/20/14 69.0 0.18 0.25
YUM 140920P00069500 P 09/20/14 69.5 0.23 0.26
YUM 140920P00070000 P 09/20/14 70.0 0.29 0.33
YUM 140920P00070500 P 09/20/14 70.5 0.39 0.41
YUM 140920P00071000 P 09/20/14 71.0 0.51 0.53
YUM 140920P00071500 P 09/20/14 71.5 0.65 0.68
YUM 140920P00072000 P 09/20/14 72.0 0.83 0.86
YUM 140920P00072500 P 09/20/14 72.5 1.04 1.08
YUM 140920P00073000 P 09/20/14 73.0 1.29 1.34
YUM 140920P00073500 P 09/20/14 73.5 1.59 1.64
YUM 140920P00074000 P 09/20/14 74.0 1.93 2.09
YUM 140920P00074500 P 09/20/14 74.5 2.31 2.48
YUM 140920P00075000 P 09/20/14 75.0 2.71 2.93
YUM 140920P00076000 P 09/20/14 76.0 3.45 4.05
YUM 140920P00077500 P 09/20/14 77.5 4.90 5.50
YUM 140920P00079000 P 09/20/14 79.0 6.20 6.95
YUM 140920P00080000 P 09/20/14 80.0 7.35 7.95
YUM 140920P00081000 P 09/20/14 81.0 8.25 9.00
YUM 140920P00082500 P 09/20/14 82.5 9.65 10.70
YUM 140920P00084000 P 09/20/14 84.0 10.65 12.65
YUM 140920P00085000 P 09/20/14 85.0 11.00 14.30
YUM 140920P00086000 P 09/20/14 86.0 11.85 15.40
YUM 140920P00090000 P 09/20/14 90.0 15.85 19.45
YUM 140920P00095000 P 09/20/14 95.0 21.65 23.35
YUM 140926C00060000 C 09/26/14 60.0 11.70 12.70
YUM 140926C00061000 C 09/26/14 61.0 9.95 12.20
YUM 140926C00062000 C 09/26/14 62.0 9.70 10.70
YUM 140926C00062500 C 09/26/14 62.5 8.65 11.00
YUM 140926C00063000 C 09/26/14 63.0 9.05 10.00
YUM 140926C00063500 C 09/26/14 63.5 8.55 9.50
YUM 140926C00064000 C 09/26/14 64.0 8.10 9.00
YUM 140926C00064500 C 09/26/14 64.5 7.50 8.45
YUM 140926C00065000 C 09/26/14 65.0 7.10 7.95
YUM 140926C00065500 C 09/26/14 65.5 6.60 7.45
YUM 140926C00066000 C 09/26/14 66.0 6.15 6.70
YUM 140926C00066500 C 09/26/14 66.5 5.65 6.45
YUM 140926C00067000 C 09/26/14 67.0 5.15 5.70
YUM 140926C00067500 C 09/26/14 67.5 4.70 5.20
YUM 140926C00068000 C 09/26/14 68.0 4.30 4.75
YUM 140926C00068500 C 09/26/14 68.5 3.85 4.25
YUM 140926C00069000 C 09/26/14 69.0 3.55 3.80
YUM 140926C00069500 C 09/26/14 69.5 3.15 3.35
YUM 140926C00070000 C 09/26/14 70.0 2.72 2.93
YUM 140926C00070500 C 09/26/14 70.5 2.33 2.53
YUM 140926C00071000 C 09/26/14 71.0 1.96 2.18
YUM 140926C00071500 C 09/26/14 71.5 1.62 1.81
YUM 140926C00072000 C 09/26/14 72.0 1.32 1.51
YUM 140926C00072500 C 09/26/14 72.5 1.08 1.21
YUM 140926C00073000 C 09/26/14 73.0 0.89 0.96
YUM 140926C00073500 C 09/26/14 73.5 0.64 0.75
YUM 140926C00074000 C 09/26/14 74.0 0.51 0.58
YUM 140926C00074500 C 09/26/14 74.5 0.39 0.44
YUM 140926C00075000 C 09/26/14 75.0 0.28 0.30
YUM 140926C00076000 C 09/26/14 76.0 0.11 0.20
YUM 140926C00077000 C 09/26/14 77.0 0.04 0.11
YUM 140926C00078000 C 09/26/14 78.0 0.01 0.06
YUM 140926C00079000 C 09/26/14 79.0 0.00 0.05
YUM 140926P00060000 P 09/26/14 60.0 0.00 0.03
YUM 140926P00061000 P 09/26/14 61.0 0.00 0.04
YUM 140926P00062000 P 09/26/14 62.0 0.01 0.05
YUM 140926P00062500 P 09/26/14 62.5 0.01 0.05
YUM 140926P00063000 P 09/26/14 63.0 0.01 0.06
YUM 140926P00063500 P 09/26/14 63.5 0.01 0.06
YUM 140926P00064000 P 09/26/14 64.0 0.02 0.07
YUM 140926P00064500 P 09/26/14 64.5 0.02 0.09
YUM 140926P00065000 P 09/26/14 65.0 0.03 0.09
YUM 140926P00065500 P 09/26/14 65.5 0.03 0.12
YUM 140926P00066000 P 09/26/14 66.0 0.05 0.13
YUM 140926P00066500 P 09/26/14 66.5 0.07 0.16
YUM 140926P00067000 P 09/26/14 67.0 0.08 0.19
YUM 140926P00067500 P 09/26/14 67.5 0.12 0.21
YUM 140926P00068000 P 09/26/14 68.0 0.15 0.25
YUM 140926P00068500 P 09/26/14 68.5 0.20 0.30
YUM 140926P00069000 P 09/26/14 69.0 0.26 0.30
YUM 140926P00069500 P 09/26/14 69.5 0.32 0.42
YUM 140926P00070000 P 09/26/14 70.0 0.41 0.50
YUM 140926P00070500 P 09/26/14 70.5 0.51 0.62
YUM 140926P00071000 P 09/26/14 71.0 0.64 0.76
YUM 140926P00071500 P 09/26/14 71.5 0.79 0.88
YUM 140926P00072000 P 09/26/14 72.0 0.97 1.13
YUM 140926P00072500 P 09/26/14 72.5 1.19 1.26
YUM 140926P00073000 P 09/26/14 73.0 1.43 1.64
YUM 140926P00073500 P 09/26/14 73.5 1.72 1.94
YUM 140926P00074000 P 09/26/14 74.0 2.04 2.27
YUM 140926P00074500 P 09/26/14 74.5 2.40 2.64
YUM 140926P00075000 P 09/26/14 75.0 2.79 3.00
YUM 140926P00076000 P 09/26/14 76.0 3.40 4.10
YUM 140926P00077000 P 09/26/14 77.0 4.15 5.20
YUM 140926P00078000 P 09/26/14 78.0 5.20 6.05
YUM 140926P00079000 P 09/26/14 79.0 6.20 7.10
YUM 141003C00060000 C 10/03/14 60.0 11.75 13.15
YUM 141003C00061000 C 10/03/14 61.0 10.40 12.50
YUM 141003C00062000 C 10/03/14 62.0 9.45 11.55
YUM 141003C00063000 C 10/03/14 63.0 9.10 9.95
YUM 141003C00064000 C 10/03/14 64.0 8.05 8.95
YUM 141003C00064500 C 10/03/14 64.5 7.60 8.40
YUM 141003C00065000 C 10/03/14 65.0 7.10 7.95
YUM 141003C00065500 C 10/03/14 65.5 6.65 7.50
YUM 141003C00066000 C 10/03/14 66.0 6.15 7.00
YUM 141003C00066500 C 10/03/14 66.5 5.50 6.50
YUM 141003C00067000 C 10/03/14 67.0 5.25 5.85
YUM 141003C00067500 C 10/03/14 67.5 4.80 5.35
YUM 141003C00068000 C 10/03/14 68.0 4.35 4.85
YUM 141003C00068500 C 10/03/14 68.5 3.90 4.35
YUM 141003C00069000 C 10/03/14 69.0 3.70 3.95
YUM 141003C00069500 C 10/03/14 69.5 3.25 3.50
YUM 141003C00070000 C 10/03/14 70.0 2.84 3.10
YUM 141003C00070500 C 10/03/14 70.5 2.45 2.70
YUM 141003C00071000 C 10/03/14 71.0 2.11 2.34
YUM 141003C00071500 C 10/03/14 71.5 1.78 2.00
YUM 141003C00072000 C 10/03/14 72.0 1.49 1.69
YUM 141003C00072500 C 10/03/14 72.5 1.29 1.40
YUM 141003C00073000 C 10/03/14 73.0 1.02 1.15
YUM 141003C00073500 C 10/03/14 73.5 0.83 0.93
YUM 141003C00074000 C 10/03/14 74.0 0.68 0.73
YUM 141003C00074500 C 10/03/14 74.5 0.51 0.58
YUM 141003C00075000 C 10/03/14 75.0 0.38 0.46
YUM 141003C00076000 C 10/03/14 76.0 0.19 0.28
YUM 141003C00077000 C 10/03/14 77.0 0.10 0.17
YUM 141003C00078000 C 10/03/14 78.0 0.04 0.10
YUM 141003C00079000 C 10/03/14 79.0 0.02 0.06
YUM 141003C00080000 C 10/03/14 80.0 0.00 0.04
YUM 141003C00081000 C 10/03/14 81.0 0.00 0.04
YUM 141003C00082000 C 10/03/14 82.0 0.00 0.03
YUM 141003C00083000 C 10/03/14 83.0 0.00 0.03
YUM 141003C00084000 C 10/03/14 84.0 0.00 0.03
YUM 141003C00085000 C 10/03/14 85.0 0.00 0.03
YUM 141003C00086000 C 10/03/14 86.0 0.00 0.03
YUM 141003P00060000 P 10/03/14 60.0 0.01 0.04
YUM 141003P00061000 P 10/03/14 61.0 0.02 0.05
YUM 141003P00062000 P 10/03/14 62.0 0.02 0.06
YUM 141003P00063000 P 10/03/14 63.0 0.03 0.07
YUM 141003P00064000 P 10/03/14 64.0 0.04 0.10
YUM 141003P00064500 P 10/03/14 64.5 0.04 0.11
YUM 141003P00065000 P 10/03/14 65.0 0.06 0.13
YUM 141003P00065500 P 10/03/14 65.5 0.07 0.15
YUM 141003P00066000 P 10/03/14 66.0 0.09 0.18
YUM 141003P00066500 P 10/03/14 66.5 0.11 0.21
YUM 141003P00067000 P 10/03/14 67.0 0.15 0.25
YUM 141003P00067500 P 10/03/14 67.5 0.18 0.29
YUM 141003P00068000 P 10/03/14 68.0 0.23 0.34
YUM 141003P00068500 P 10/03/14 68.5 0.28 0.40
YUM 141003P00069000 P 10/03/14 69.0 0.35 0.46
YUM 141003P00069500 P 10/03/14 69.5 0.43 0.48
YUM 141003P00070000 P 10/03/14 70.0 0.53 0.58
YUM 141003P00070500 P 10/03/14 70.5 0.64 0.69
YUM 141003P00071000 P 10/03/14 71.0 0.78 0.84
YUM 141003P00071500 P 10/03/14 71.5 0.94 1.00
YUM 141003P00072000 P 10/03/14 72.0 1.14 1.21
YUM 141003P00072500 P 10/03/14 72.5 1.35 1.44
YUM 141003P00073000 P 10/03/14 73.0 1.59 1.70
YUM 141003P00073500 P 10/03/14 73.5 1.87 1.99
YUM 141003P00074000 P 10/03/14 74.0 2.19 2.31
YUM 141003P00074500 P 10/03/14 74.5 2.52 2.77
YUM 141003P00075000 P 10/03/14 75.0 2.90 3.15
YUM 141003P00076000 P 10/03/14 76.0 3.70 3.95
YUM 141003P00077000 P 10/03/14 77.0 4.30 5.20
YUM 141003P00078000 P 10/03/14 78.0 5.25 6.00
YUM 141003P00079000 P 10/03/14 79.0 6.20 7.00
YUM 141003P00080000 P 10/03/14 80.0 7.20 8.15
YUM 141003P00081000 P 10/03/14 81.0 8.25 9.10
YUM 141003P00082000 P 10/03/14 82.0 8.05 11.20
YUM 141003P00083000 P 10/03/14 83.0 9.00 12.30
YUM 141003P00084000 P 10/03/14 84.0 9.95 13.55
YUM 141003P00085000 P 10/03/14 85.0 10.80 14.10
YUM 141003P00086000 P 10/03/14 86.0 11.95 15.45
YUM 141010C00063000 C 10/10/14 63.0 9.05 10.00
YUM 141010C00063500 C 10/10/14 63.5 8.55 9.55
YUM 141010C00064000 C 10/10/14 64.0 8.20 8.80
YUM 141010C00064500 C 10/10/14 64.5 7.75 8.30
YUM 141010C00065000 C 10/10/14 65.0 7.30 7.95
YUM 141010C00065500 C 10/10/14 65.5 6.90 7.40
YUM 141010C00066000 C 10/10/14 66.0 6.45 6.95
YUM 141010C00066500 C 10/10/14 66.5 6.00 6.50
YUM 141010C00067000 C 10/10/14 67.0 5.75 6.05
YUM 141010C00067500 C 10/10/14 67.5 5.35 5.65
YUM 141010C00068000 C 10/10/14 68.0 4.95 5.20
YUM 141010C00068500 C 10/10/14 68.5 4.55 4.85
YUM 141010C00069000 C 10/10/14 69.0 4.15 4.45
YUM 141010C00069500 C 10/10/14 69.5 3.75 4.05
YUM 141010C00070000 C 10/10/14 70.0 3.40 3.70
YUM 141010C00070500 C 10/10/14 70.5 3.05 3.35
YUM 141010C00071000 C 10/10/14 71.0 2.72 2.98
YUM 141010C00071500 C 10/10/14 71.5 2.43 2.67
YUM 141010C00072000 C 10/10/14 72.0 2.21 2.38
YUM 141010C00072500 C 10/10/14 72.5 1.91 2.10
YUM 141010C00073000 C 10/10/14 73.0 1.65 1.85
YUM 141010C00073500 C 10/10/14 73.5 1.44 1.58
YUM 141010C00074000 C 10/10/14 74.0 1.24 1.39
YUM 141010C00074500 C 10/10/14 74.5 1.05 1.18
YUM 141010C00075000 C 10/10/14 75.0 0.90 1.02
YUM 141010C00076000 C 10/10/14 76.0 0.64 0.73
YUM 141010C00077000 C 10/10/14 77.0 0.43 0.58
YUM 141010C00078000 C 10/10/14 78.0 0.29 0.41
YUM 141010C00079000 C 10/10/14 79.0 0.19 0.30
YUM 141010C00080000 C 10/10/14 80.0 0.12 0.20
YUM 141010C00081000 C 10/10/14 81.0 0.07 0.15
YUM 141010C00082000 C 10/10/14 82.0 0.05 0.11
YUM 141010C00083000 C 10/10/14 83.0 0.03 0.08
YUM 141010C00084000 C 10/10/14 84.0 0.01 0.06
YUM 141010C00085000 C 10/10/14 85.0 0.00 0.05
YUM 141010P00063000 P 10/10/14 63.0 0.12 0.24
YUM 141010P00063500 P 10/10/14 63.5 0.14 0.26
YUM 141010P00064000 P 10/10/14 64.0 0.17 0.30
YUM 141010P00064500 P 10/10/14 64.5 0.21 0.33
YUM 141010P00065000 P 10/10/14 65.0 0.29 0.36
YUM 141010P00065500 P 10/10/14 65.5 0.29 0.43
YUM 141010P00066000 P 10/10/14 66.0 0.40 0.48
YUM 141010P00066500 P 10/10/14 66.5 0.46 0.53
YUM 141010P00067000 P 10/10/14 67.0 0.47 0.62
YUM 141010P00067500 P 10/10/14 67.5 0.55 0.71
YUM 141010P00068000 P 10/10/14 68.0 0.67 0.79
YUM 141010P00068500 P 10/10/14 68.5 0.80 0.91
YUM 141010P00069000 P 10/10/14 69.0 0.88 1.02
YUM 141010P00069500 P 10/10/14 69.5 0.98 1.16
YUM 141010P00070000 P 10/10/14 70.0 1.13 1.30
YUM 141010P00070500 P 10/10/14 70.5 1.32 1.47
YUM 141010P00071000 P 10/10/14 71.0 1.52 1.62
YUM 141010P00071500 P 10/10/14 71.5 1.67 1.83
YUM 141010P00072000 P 10/10/14 72.0 1.92 2.05
YUM 141010P00072500 P 10/10/14 72.5 2.15 2.29
YUM 141010P00073000 P 10/10/14 73.0 2.38 2.55
YUM 141010P00073500 P 10/10/14 73.5 2.66 2.83
YUM 141010P00074000 P 10/10/14 74.0 2.96 3.10
YUM 141010P00074500 P 10/10/14 74.5 3.25 3.45
YUM 141010P00075000 P 10/10/14 75.0 3.55 3.75
YUM 141010P00076000 P 10/10/14 76.0 4.35 4.50
YUM 141010P00077000 P 10/10/14 77.0 5.10 5.30
YUM 141010P00078000 P 10/10/14 78.0 5.65 6.45
YUM 141010P00079000 P 10/10/14 79.0 6.50 7.35
YUM 141010P00080000 P 10/10/14 80.0 7.45 8.35
YUM 141010P00081000 P 10/10/14 81.0 8.40 9.25
YUM 141010P00082000 P 10/10/14 82.0 8.25 10.25
YUM 141010P00083000 P 10/10/14 83.0 9.95 12.25
YUM 141010P00084000 P 10/10/14 84.0 10.20 13.45
YUM 141010P00085000 P 10/10/14 85.0 11.80 14.25
YUM 141018C00050000 C 10/18/14 50.0 22.00 23.10
YUM 141018C00055000 C 10/18/14 55.0 17.10 17.85
YUM 141018C00060000 C 10/18/14 60.0 12.15 12.90
YUM 141018C00062500 C 10/18/14 62.5 9.60 10.50
YUM 141018C00065000 C 10/18/14 65.0 7.45 7.85
YUM 141018C00067500 C 10/18/14 67.5 5.40 5.60
YUM 141018C00070000 C 10/18/14 70.0 3.50 3.65
YUM 141018C00072500 C 10/18/14 72.5 2.02 2.09
YUM 141018C00075000 C 10/18/14 75.0 0.95 1.03
YUM 141018C00077500 C 10/18/14 77.5 0.40 0.46
YUM 141018C00080000 C 10/18/14 80.0 0.14 0.21
YUM 141018C00082500 C 10/18/14 82.5 0.05 0.10
YUM 141018C00085000 C 10/18/14 85.0 0.01 0.05
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 0.05
YUM 141018P00060000 P 10/18/14 60.0 0.07 0.15
YUM 141018P00062500 P 10/18/14 62.5 0.16 0.23
YUM 141018P00065000 P 10/18/14 65.0 0.35 0.39
YUM 141018P00067500 P 10/18/14 67.5 0.68 0.73
YUM 141018P00070000 P 10/18/14 70.0 1.30 1.36
YUM 141018P00072500 P 10/18/14 72.5 2.33 2.38
YUM 141018P00075000 P 10/18/14 75.0 3.80 3.95
YUM 141018P00077500 P 10/18/14 77.5 5.75 6.05
YUM 141018P00080000 P 10/18/14 80.0 7.95 8.45
YUM 141018P00082500 P 10/18/14 82.5 10.35 10.85
YUM 141018P00085000 P 10/18/14 85.0 12.85 13.30
YUM 141018P00087500 P 10/18/14 87.5 14.80 15.80
YUM 141018P00090000 P 10/18/14 90.0 17.30 18.35
YUM 141018P00092500 P 10/18/14 92.5 19.00 22.15
YUM 141018P00095000 P 10/18/14 95.0 22.35 23.35
YUM 141018P00100000 P 10/18/14 100.0 27.20 28.35
YUM 150117C00032500 C 01/17/15 32.5 38.65 41.15
YUM 150117C00035000 C 01/17/15 35.0 35.65 39.20
YUM 150117C00037500 C 01/17/15 37.5 33.75 36.15
YUM 150117C00040000 C 01/17/15 40.0 31.40 33.40
YUM 150117C00042500 C 01/17/15 42.5 28.20 31.50
YUM 150117C00045000 C 01/17/15 45.0 26.15 28.40
YUM 150117C00047500 C 01/17/15 47.5 23.50 26.75
YUM 150117C00050000 C 01/17/15 50.0 21.65 23.15
YUM 150117C00055000 C 01/17/15 55.0 16.85 18.00
YUM 150117C00057500 C 01/17/15 57.5 14.40 15.55
YUM 150117C00060000 C 01/17/15 60.0 12.30 13.10
YUM 150117C00062500 C 01/17/15 62.5 10.05 10.90
YUM 150117C00065000 C 01/17/15 65.0 8.10 8.35
YUM 150117C00067500 C 01/17/15 67.5 6.25 6.40
YUM 150117C00070000 C 01/17/15 70.0 4.55 4.70
YUM 150117C00072500 C 01/17/15 72.5 3.15 3.30
YUM 150117C00075000 C 01/17/15 75.0 2.10 2.17
YUM 150117C00077500 C 01/17/15 77.5 1.31 1.39
YUM 150117C00080000 C 01/17/15 80.0 0.77 0.83
YUM 150117C00082500 C 01/17/15 82.5 0.44 0.51
YUM 150117C00085000 C 01/17/15 85.0 0.24 0.29
YUM 150117C00087500 C 01/17/15 87.5 0.11 0.20
YUM 150117C00090000 C 01/17/15 90.0 0.05 0.12
YUM 150117C00092500 C 01/17/15 92.5 0.02 0.08
YUM 150117C00095000 C 01/17/15 95.0 0.01 0.04
YUM 150117C00100000 C 01/17/15 100.0 0.00 0.04
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 0.01 0.03
YUM 150117P00040000 P 01/17/15 40.0 0.02 0.04
YUM 150117P00042500 P 01/17/15 42.5 0.03 0.05
YUM 150117P00045000 P 01/17/15 45.0 0.02 0.07
YUM 150117P00047500 P 01/17/15 47.5 0.03 0.09
YUM 150117P00050000 P 01/17/15 50.0 0.08 0.14
YUM 150117P00055000 P 01/17/15 55.0 0.17 0.26
YUM 150117P00057500 P 01/17/15 57.5 0.26 0.36
YUM 150117P00060000 P 01/17/15 60.0 0.47 0.52
YUM 150117P00062500 P 01/17/15 62.5 0.73 0.79
YUM 150117P00065000 P 01/17/15 65.0 1.13 1.20
YUM 150117P00067500 P 01/17/15 67.5 1.72 1.77
YUM 150117P00070000 P 01/17/15 70.0 2.57 2.64
YUM 150117P00072500 P 01/17/15 72.5 3.70 3.85
YUM 150117P00075000 P 01/17/15 75.0 5.15 5.30
YUM 150117P00077500 P 01/17/15 77.5 6.85 7.05
YUM 150117P00080000 P 01/17/15 80.0 8.85 9.15
YUM 150117P00082500 P 01/17/15 82.5 10.70 11.45
YUM 150117P00085000 P 01/17/15 85.0 13.05 13.80
YUM 150117P00087500 P 01/17/15 87.5 15.40 16.15
YUM 150117P00090000 P 01/17/15 90.0 17.85 18.90
YUM 150117P00092500 P 01/17/15 92.5 20.30 21.45
YUM 150117P00095000 P 01/17/15 95.0 22.75 23.65
YUM 150117P00100000 P 01/17/15 100.0 27.05 29.35
YUM 150117P00105000 P 01/17/15 105.0 31.45 35.00
YUM 150117P00110000 P 01/17/15 110.0 36.45 39.95
YUM 150117P00115000 P 01/17/15 115.0 41.65 45.00
YUM 150417C00040000 C 04/17/15 40.0 31.25 33.55
YUM 150417C00042500 C 04/17/15 42.5 27.60 32.00
YUM 150417C00045000 C 04/17/15 45.0 25.30 29.55
YUM 150417C00047500 C 04/17/15 47.5 22.85 27.15
YUM 150417C00050000 C 04/17/15 50.0 20.85 24.20
YUM 150417C00055000 C 04/17/15 55.0 16.75 18.90
YUM 150417C00060000 C 04/17/15 60.0 12.65 13.40
YUM 150417C00062500 C 04/17/15 62.5 10.70 11.00
YUM 150417C00065000 C 04/17/15 65.0 8.75 9.05
YUM 150417C00067500 C 04/17/15 67.5 7.10 7.30
YUM 150417C00070000 C 04/17/15 70.0 5.55 5.70
YUM 150417C00072500 C 04/17/15 72.5 4.25 4.35
YUM 150417C00075000 C 04/17/15 75.0 3.10 3.25
YUM 150417C00077500 C 04/17/15 77.5 2.24 2.34
YUM 150417C00080000 C 04/17/15 80.0 1.58 1.65
YUM 150417C00085000 C 04/17/15 85.0 0.73 0.79
YUM 150417C00090000 C 04/17/15 90.0 0.30 0.37
YUM 150417P00040000 P 04/17/15 40.0 0.04 0.08
YUM 150417P00042500 P 04/17/15 42.5 0.06 0.12
YUM 150417P00045000 P 04/17/15 45.0 0.09 0.17
YUM 150417P00047500 P 04/17/15 47.5 0.14 0.25
YUM 150417P00050000 P 04/17/15 50.0 0.22 0.33
YUM 150417P00055000 P 04/17/15 55.0 0.51 0.59
YUM 150417P00060000 P 04/17/15 60.0 1.06 1.15
YUM 150417P00062500 P 04/17/15 62.5 1.51 1.59
YUM 150417P00065000 P 04/17/15 65.0 2.10 2.18
YUM 150417P00067500 P 04/17/15 67.5 2.86 2.94
YUM 150417P00070000 P 04/17/15 70.0 3.80 3.95
YUM 150417P00072500 P 04/17/15 72.5 5.00 5.15
YUM 150417P00075000 P 04/17/15 75.0 6.40 6.55
YUM 150417P00077500 P 04/17/15 77.5 8.05 8.20
YUM 150417P00080000 P 04/17/15 80.0 9.85 10.05
YUM 150417P00085000 P 04/17/15 85.0 13.80 14.50
YUM 150417P00090000 P 04/17/15 90.0 18.35 19.10
YUM 160115C00035000 C 01/15/16 35.0 36.45 38.40
YUM 160115C00037500 C 01/15/16 37.5 32.55 37.15
YUM 160115C00040000 C 01/15/16 40.0 31.45 33.40
YUM 160115C00042500 C 01/15/16 42.5 27.55 32.15
YUM 160115C00045000 C 01/15/16 45.0 26.45 28.40
YUM 160115C00047500 C 01/15/16 47.5 23.05 26.75
YUM 160115C00050000 C 01/15/16 50.0 22.10 23.50
YUM 160115C00055000 C 01/15/16 55.0 17.85 18.70
YUM 160115C00057500 C 01/15/16 57.5 16.00 16.35
YUM 160115C00060000 C 01/15/16 60.0 14.05 14.45
YUM 160115C00062500 C 01/15/16 62.5 12.25 12.65
YUM 160115C00065000 C 01/15/16 65.0 10.70 10.95
YUM 160115C00067500 C 01/15/16 67.5 9.20 9.40
YUM 160115C00070000 C 01/15/16 70.0 7.80 8.00
YUM 160115C00072500 C 01/15/16 72.5 6.60 6.75
YUM 160115C00075000 C 01/15/16 75.0 5.50 5.65
YUM 160115C00077500 C 01/15/16 77.5 4.50 4.70
YUM 160115C00080000 C 01/15/16 80.0 3.70 3.90
YUM 160115C00082500 C 01/15/16 82.5 3.00 3.20
YUM 160115C00085000 C 01/15/16 85.0 2.44 2.57
YUM 160115C00087500 C 01/15/16 87.5 1.96 2.08
YUM 160115C00090000 C 01/15/16 90.0 1.58 1.68
YUM 160115C00092500 C 01/15/16 92.5 1.25 1.35
YUM 160115C00095000 C 01/15/16 95.0 0.99 1.09
YUM 160115C00100000 C 01/15/16 100.0 0.60 0.70
YUM 160115C00105000 C 01/15/16 105.0 0.36 0.46
YUM 160115C00110000 C 01/15/16 110.0 0.20 0.31
YUM 160115C00115000 C 01/15/16 115.0 0.12 0.21
YUM 160115C00120000 C 01/15/16 120.0 0.07 0.15
YUM 160115P00035000 P 01/15/16 35.0 0.16 0.25
YUM 160115P00037500 P 01/15/16 37.5 0.24 0.34
YUM 160115P00040000 P 01/15/16 40.0 0.34 0.46
YUM 160115P00042500 P 01/15/16 42.5 0.48 0.59
YUM 160115P00045000 P 01/15/16 45.0 0.65 0.76
YUM 160115P00047500 P 01/15/16 47.5 0.86 0.97
YUM 160115P00050000 P 01/15/16 50.0 1.13 1.23
YUM 160115P00055000 P 01/15/16 55.0 1.89 1.99
YUM 160115P00057500 P 01/15/16 57.5 2.39 2.51
YUM 160115P00060000 P 01/15/16 60.0 3.00 3.15
YUM 160115P00062500 P 01/15/16 62.5 3.70 3.85
YUM 160115P00065000 P 01/15/16 65.0 4.60 4.70
YUM 160115P00067500 P 01/15/16 67.5 5.55 5.70
YUM 160115P00070000 P 01/15/16 70.0 6.70 6.85
YUM 160115P00072500 P 01/15/16 72.5 7.95 8.10
YUM 160115P00075000 P 01/15/16 75.0 9.35 9.55
YUM 160115P00077500 P 01/15/16 77.5 10.90 11.10
YUM 160115P00080000 P 01/15/16 80.0 12.60 12.75
YUM 160115P00082500 P 01/15/16 82.5 14.40 14.60
YUM 160115P00085000 P 01/15/16 85.0 16.30 16.50
YUM 160115P00087500 P 01/15/16 87.5 18.25 18.70
YUM 160115P00090000 P 01/15/16 90.0 20.35 20.80
YUM 160115P00092500 P 01/15/16 92.5 21.95 23.30
YUM 160115P00095000 P 01/15/16 95.0 24.25 25.50
YUM 160115P00100000 P 01/15/16 100.0 28.50 30.45
YUM 160115P00105000 P 01/15/16 105.0 33.20 35.05
YUM 160115P00110000 P 01/15/16 110.0 37.45 40.95
YUM 160115P00115000 P 01/15/16 115.0 42.30 46.10
YUM 160115P00120000 P 01/15/16 120.0 47.25 50.95

OPRA data is delayed 15 minutes.