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 (2016-02-26)Premium Content

Yum Brands Inc (YUM)
As of May 6 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YUM 160513C00060000 C 05/13/16 60.0 19.25 22.05
YUM 160513C00065000 C 05/13/16 65.0 13.90 16.55
YUM 160513C00067500 C 05/13/16 67.5 11.40 14.05
YUM 160513C00069000 C 05/13/16 69.0 9.90 12.35
YUM 160513C00070000 C 05/13/16 70.0 9.30 12.20
YUM 160513C00070500 C 05/13/16 70.5 8.90 11.90
YUM 160513C00071000 C 05/13/16 71.0 8.40 10.55
YUM 160513C00071500 C 05/13/16 71.5 7.75 10.15
YUM 160513C00072000 C 05/13/16 72.0 7.40 9.60
YUM 160513C00072500 C 05/13/16 72.5 6.85 9.10
YUM 160513C00073000 C 05/13/16 73.0 6.30 8.60
YUM 160513C00073500 C 05/13/16 73.5 5.90 7.90
YUM 160513C00074000 C 05/13/16 74.0 5.45 7.60
YUM 160513C00074500 C 05/13/16 74.5 4.95 7.05
YUM 160513C00075000 C 05/13/16 75.0 4.95 6.50
YUM 160513C00075500 C 05/13/16 75.5 4.05 5.90
YUM 160513C00076000 C 05/13/16 76.0 3.65 5.45
YUM 160513C00076500 C 05/13/16 76.5 3.10 4.95
YUM 160513C00077000 C 05/13/16 77.0 2.96 4.40
YUM 160513C00077500 C 05/13/16 77.5 2.63 3.90
YUM 160513C00078000 C 05/13/16 78.0 2.92 3.35
YUM 160513C00078500 C 05/13/16 78.5 2.21 2.95
YUM 160513C00079000 C 05/13/16 79.0 2.32 2.48
YUM 160513C00079500 C 05/13/16 79.5 1.95 2.15
YUM 160513C00080000 C 05/13/16 80.0 1.63 1.74
YUM 160513C00080500 C 05/13/16 80.5 1.32 1.41
YUM 160513C00081000 C 05/13/16 81.0 1.05 1.11
YUM 160513C00081500 C 05/13/16 81.5 0.79 0.88
YUM 160513C00082000 C 05/13/16 82.0 0.57 0.66
YUM 160513C00082500 C 05/13/16 82.5 0.41 0.48
YUM 160513C00083000 C 05/13/16 83.0 0.29 0.35
YUM 160513C00083500 C 05/13/16 83.5 0.20 0.25
YUM 160513C00084000 C 05/13/16 84.0 0.13 0.18
YUM 160513C00084500 C 05/13/16 84.5 0.08 0.13
YUM 160513C00085000 C 05/13/16 85.0 0.06 0.13
YUM 160513C00085500 C 05/13/16 85.5 0.04 0.12
YUM 160513C00086000 C 05/13/16 86.0 0.02 0.11
YUM 160513C00086500 C 05/13/16 86.5 0.02 0.12
YUM 160513C00087000 C 05/13/16 87.0 0.01 0.18
YUM 160513C00087500 C 05/13/16 87.5 0.01 0.04
YUM 160513C00088000 C 05/13/16 88.0 0.00 0.18
YUM 160513C00088500 C 05/13/16 88.5 0.00 0.32
YUM 160513C00089000 C 05/13/16 89.0 0.00 0.32
YUM 160513C00090000 C 05/13/16 90.0 0.00 0.13
YUM 160513C00091000 C 05/13/16 91.0 0.00 0.13
YUM 160513C00092000 C 05/13/16 92.0 0.00 0.47
YUM 160513C00093000 C 05/13/16 93.0 0.00 0.48
YUM 160513C00095000 C 05/13/16 95.0 0.00 0.48
YUM 160513P00060000 P 05/13/16 60.0 0.00 0.13
YUM 160513P00065000 P 05/13/16 65.0 0.00 0.22
YUM 160513P00067500 P 05/13/16 67.5 0.00 0.47
YUM 160513P00069000 P 05/13/16 69.0 0.00 0.23
YUM 160513P00070000 P 05/13/16 70.0 0.00 0.09
YUM 160513P00070500 P 05/13/16 70.5 0.00 0.12
YUM 160513P00071000 P 05/13/16 71.0 0.01 0.11
YUM 160513P00071500 P 05/13/16 71.5 0.01 0.10
YUM 160513P00072000 P 05/13/16 72.0 0.01 0.09
YUM 160513P00072500 P 05/13/16 72.5 0.01 0.23
YUM 160513P00073000 P 05/13/16 73.0 0.02 0.06
YUM 160513P00073500 P 05/13/16 73.5 0.03 0.08
YUM 160513P00074000 P 05/13/16 74.0 0.02 0.22
YUM 160513P00074500 P 05/13/16 74.5 0.03 0.23
YUM 160513P00075000 P 05/13/16 75.0 0.05 0.08
YUM 160513P00075500 P 05/13/16 75.5 0.06 0.09
YUM 160513P00076000 P 05/13/16 76.0 0.07 0.11
YUM 160513P00076500 P 05/13/16 76.5 0.09 0.13
YUM 160513P00077000 P 05/13/16 77.0 0.12 0.15
YUM 160513P00077500 P 05/13/16 77.5 0.15 0.20
YUM 160513P00078000 P 05/13/16 78.0 0.21 0.24
YUM 160513P00078500 P 05/13/16 78.5 0.27 0.32
YUM 160513P00079000 P 05/13/16 79.0 0.36 0.43
YUM 160513P00079500 P 05/13/16 79.5 0.48 0.53
YUM 160513P00080000 P 05/13/16 80.0 0.62 0.70
YUM 160513P00080500 P 05/13/16 80.5 0.80 0.86
YUM 160513P00081000 P 05/13/16 81.0 0.99 1.08
YUM 160513P00081500 P 05/13/16 81.5 1.27 1.38
YUM 160513P00082000 P 05/13/16 82.0 1.55 2.05
YUM 160513P00082500 P 05/13/16 82.5 1.85 2.33
YUM 160513P00083000 P 05/13/16 83.0 2.11 3.40
YUM 160513P00083500 P 05/13/16 83.5 2.59 2.98
YUM 160513P00084000 P 05/13/16 84.0 3.05 3.60
YUM 160513P00084500 P 05/13/16 84.5 3.35 4.20
YUM 160513P00085000 P 05/13/16 85.0 3.80 4.60
YUM 160513P00085500 P 05/13/16 85.5 4.25 5.10
YUM 160513P00086000 P 05/13/16 86.0 4.75 5.55
YUM 160513P00086500 P 05/13/16 86.5 5.20 6.05
YUM 160513P00087000 P 05/13/16 87.0 5.75 6.55
YUM 160513P00087500 P 05/13/16 87.5 6.25 7.05
YUM 160513P00088000 P 05/13/16 88.0 6.70 7.90
YUM 160513P00088500 P 05/13/16 88.5 5.90 9.10
YUM 160513P00089000 P 05/13/16 89.0 6.35 8.65
YUM 160513P00090000 P 05/13/16 90.0 7.90 9.85
YUM 160513P00091000 P 05/13/16 91.0 9.15 10.80
YUM 160513P00092000 P 05/13/16 92.0 10.30 12.70
YUM 160513P00093000 P 05/13/16 93.0 10.95 13.70
YUM 160513P00095000 P 05/13/16 95.0 13.30 15.00
YUM 160520C00040000 C 05/20/16 40.0 38.90 42.60
YUM 160520C00042500 C 05/20/16 42.5 36.40 40.10
YUM 160520C00045000 C 05/20/16 45.0 34.25 37.55
YUM 160520C00050000 C 05/20/16 50.0 29.25 32.55
YUM 160520C00055000 C 05/20/16 55.0 24.20 27.55
YUM 160520C00060000 C 05/20/16 60.0 19.25 22.65
YUM 160520C00065000 C 05/20/16 65.0 14.30 17.45
YUM 160520C00066000 C 05/20/16 66.0 13.25 16.35
YUM 160520C00067000 C 05/20/16 67.0 11.90 15.40
YUM 160520C00067500 C 05/20/16 67.5 11.95 14.95
YUM 160520C00068000 C 05/20/16 68.0 11.45 13.70
YUM 160520C00068500 C 05/20/16 68.5 10.80 13.70
YUM 160520C00069000 C 05/20/16 69.0 10.50 12.60
YUM 160520C00069500 C 05/20/16 69.5 10.00 12.75
YUM 160520C00070000 C 05/20/16 70.0 9.95 11.30
YUM 160520C00070500 C 05/20/16 70.5 9.10 11.50
YUM 160520C00071000 C 05/20/16 71.0 8.60 10.55
YUM 160520C00071500 C 05/20/16 71.5 8.10 9.80
YUM 160520C00072000 C 05/20/16 72.0 7.55 9.35
YUM 160520C00072500 C 05/20/16 72.5 7.15 8.85
YUM 160520C00073000 C 05/20/16 73.0 6.70 8.35
YUM 160520C00073500 C 05/20/16 73.5 6.20 7.85
YUM 160520C00074000 C 05/20/16 74.0 5.80 7.35
YUM 160520C00074500 C 05/20/16 74.5 5.35 6.90
YUM 160520C00075000 C 05/20/16 75.0 5.70 6.40
YUM 160520C00075500 C 05/20/16 75.5 5.00 5.95
YUM 160520C00076000 C 05/20/16 76.0 4.35 5.50
YUM 160520C00076500 C 05/20/16 76.5 3.95 5.00
YUM 160520C00077000 C 05/20/16 77.0 3.55 4.55
YUM 160520C00077500 C 05/20/16 77.5 3.65 4.10
YUM 160520C00078000 C 05/20/16 78.0 3.45 3.70
YUM 160520C00078500 C 05/20/16 78.5 3.15 3.30
YUM 160520C00079000 C 05/20/16 79.0 2.78 2.91
YUM 160520C00079500 C 05/20/16 79.5 2.44 2.54
YUM 160520C00080000 C 05/20/16 80.0 2.11 2.20
YUM 160520C00080500 C 05/20/16 80.5 1.81 1.91
YUM 160520C00081000 C 05/20/16 81.0 1.55 1.62
YUM 160520C00081500 C 05/20/16 81.5 1.30 1.39
YUM 160520C00082000 C 05/20/16 82.0 1.08 1.15
YUM 160520C00082500 C 05/20/16 82.5 0.89 0.95
YUM 160520C00083000 C 05/20/16 83.0 0.72 0.82
YUM 160520C00083500 C 05/20/16 83.5 0.59 0.64
YUM 160520C00084000 C 05/20/16 84.0 0.46 0.51
YUM 160520C00084500 C 05/20/16 84.5 0.37 0.42
YUM 160520C00085000 C 05/20/16 85.0 0.29 0.34
YUM 160520C00085500 C 05/20/16 85.5 0.23 0.27
YUM 160520C00086000 C 05/20/16 86.0 0.18 0.21
YUM 160520C00086500 C 05/20/16 86.5 0.13 0.17
YUM 160520C00087000 C 05/20/16 87.0 0.10 0.14
YUM 160520C00087500 C 05/20/16 87.5 0.07 0.11
YUM 160520C00088000 C 05/20/16 88.0 0.02 0.23
YUM 160520C00088500 C 05/20/16 88.5 0.04 0.07
YUM 160520C00089000 C 05/20/16 89.0 0.02 0.13
YUM 160520C00090000 C 05/20/16 90.0 0.02 0.04
YUM 160520C00091000 C 05/20/16 91.0 0.00 0.12
YUM 160520C00092000 C 05/20/16 92.0 0.00 0.18
YUM 160520C00093000 C 05/20/16 93.0 0.00 0.48
YUM 160520C00094000 C 05/20/16 94.0 0.00 0.48
YUM 160520C00095000 C 05/20/16 95.0 0.00 0.12
YUM 160520C00097500 C 05/20/16 97.5 0.00 0.03
YUM 160520C00100000 C 05/20/16 100.0 0.00 0.50
YUM 160520C00105000 C 05/20/16 105.0 0.00 0.22
YUM 160520C00110000 C 05/20/16 110.0 0.00 0.22
YUM 160520C00115000 C 05/20/16 115.0 0.00 0.22
YUM 160520P00040000 P 05/20/16 40.0 0.00 0.50
YUM 160520P00042500 P 05/20/16 42.5 0.00 0.22
YUM 160520P00045000 P 05/20/16 45.0 0.00 0.50
YUM 160520P00050000 P 05/20/16 50.0 0.00 0.50
YUM 160520P00055000 P 05/20/16 55.0 0.00 0.23
YUM 160520P00060000 P 05/20/16 60.0 0.01 0.03
YUM 160520P00065000 P 05/20/16 65.0 0.01 0.15
YUM 160520P00066000 P 05/20/16 66.0 0.00 0.38
YUM 160520P00067000 P 05/20/16 67.0 0.01 0.08
YUM 160520P00067500 P 05/20/16 67.5 0.02 0.13
YUM 160520P00068000 P 05/20/16 68.0 0.02 0.11
YUM 160520P00068500 P 05/20/16 68.5 0.01 0.27
YUM 160520P00069000 P 05/20/16 69.0 0.04 0.11
YUM 160520P00069500 P 05/20/16 69.5 0.04 0.12
YUM 160520P00070000 P 05/20/16 70.0 0.05 0.07
YUM 160520P00070500 P 05/20/16 70.5 0.02 0.25
YUM 160520P00071000 P 05/20/16 71.0 0.03 0.45
YUM 160520P00071500 P 05/20/16 71.5 0.05 0.25
YUM 160520P00072000 P 05/20/16 72.0 0.06 0.30
YUM 160520P00072500 P 05/20/16 72.5 0.08 0.12
YUM 160520P00073000 P 05/20/16 73.0 0.09 0.13
YUM 160520P00073500 P 05/20/16 73.5 0.11 0.15
YUM 160520P00074000 P 05/20/16 74.0 0.13 0.17
YUM 160520P00074500 P 05/20/16 74.5 0.15 0.20
YUM 160520P00075000 P 05/20/16 75.0 0.18 0.22
YUM 160520P00075500 P 05/20/16 75.5 0.22 0.25
YUM 160520P00076000 P 05/20/16 76.0 0.26 0.30
YUM 160520P00076500 P 05/20/16 76.5 0.31 0.36
YUM 160520P00077000 P 05/20/16 77.0 0.37 0.43
YUM 160520P00077500 P 05/20/16 77.5 0.45 0.49
YUM 160520P00078000 P 05/20/16 78.0 0.54 0.62
YUM 160520P00078500 P 05/20/16 78.5 0.64 0.72
YUM 160520P00079000 P 05/20/16 79.0 0.77 0.82
YUM 160520P00079500 P 05/20/16 79.5 0.91 1.01
YUM 160520P00080000 P 05/20/16 80.0 1.09 1.15
YUM 160520P00080500 P 05/20/16 80.5 1.28 1.35
YUM 160520P00081000 P 05/20/16 81.0 1.50 1.58
YUM 160520P00081500 P 05/20/16 81.5 1.75 1.84
YUM 160520P00082000 P 05/20/16 82.0 2.03 2.14
YUM 160520P00082500 P 05/20/16 82.5 2.33 2.43
YUM 160520P00083000 P 05/20/16 83.0 2.66 2.79
YUM 160520P00083500 P 05/20/16 83.5 3.00 3.15
YUM 160520P00084000 P 05/20/16 84.0 3.35 4.00
YUM 160520P00084500 P 05/20/16 84.5 3.75 4.45
YUM 160520P00085000 P 05/20/16 85.0 4.15 4.65
YUM 160520P00085500 P 05/20/16 85.5 4.55 5.10
YUM 160520P00086000 P 05/20/16 86.0 5.00 5.55
YUM 160520P00086500 P 05/20/16 86.5 5.45 6.05
YUM 160520P00087000 P 05/20/16 87.0 5.90 6.55
YUM 160520P00087500 P 05/20/16 87.5 6.40 7.05
YUM 160520P00088000 P 05/20/16 88.0 6.85 7.90
YUM 160520P00088500 P 05/20/16 88.5 7.35 8.40
YUM 160520P00089000 P 05/20/16 89.0 7.75 9.00
YUM 160520P00090000 P 05/20/16 90.0 8.80 10.00
YUM 160520P00091000 P 05/20/16 91.0 9.65 10.95
YUM 160520P00092000 P 05/20/16 92.0 10.30 12.00
YUM 160520P00093000 P 05/20/16 93.0 10.35 13.60
YUM 160520P00094000 P 05/20/16 94.0 12.25 14.00
YUM 160520P00095000 P 05/20/16 95.0 12.65 15.60
YUM 160520P00097500 P 05/20/16 97.5 15.10 18.15
YUM 160520P00100000 P 05/20/16 100.0 17.60 20.65
YUM 160520P00105000 P 05/20/16 105.0 23.25 25.60
YUM 160520P00110000 P 05/20/16 110.0 28.25 30.60
YUM 160520P00115000 P 05/20/16 115.0 33.30 35.00
YUM 160527C00060000 C 05/27/16 60.0 19.30 21.70
YUM 160527C00065000 C 05/27/16 65.0 14.20 17.35
YUM 160527C00070000 C 05/27/16 70.0 9.20 12.35
YUM 160527C00072000 C 05/27/16 72.0 7.70 9.60
YUM 160527C00072500 C 05/27/16 72.5 7.25 9.20
YUM 160527C00073000 C 05/27/16 73.0 6.60 8.55
YUM 160527C00073500 C 05/27/16 73.5 6.35 8.10
YUM 160527C00074000 C 05/27/16 74.0 5.70 7.80
YUM 160527C00074500 C 05/27/16 74.5 5.50 7.05
YUM 160527C00075000 C 05/27/16 75.0 5.10 6.60
YUM 160527C00075500 C 05/27/16 75.5 4.65 6.15
YUM 160527C00076000 C 05/27/16 76.0 4.55 5.65
YUM 160527C00076500 C 05/27/16 76.5 3.85 5.25
YUM 160527C00077000 C 05/27/16 77.0 3.50 4.90
YUM 160527C00077500 C 05/27/16 77.5 4.05 4.40
YUM 160527C00078000 C 05/27/16 78.0 3.65 4.05
YUM 160527C00078500 C 05/27/16 78.5 3.35 3.65
YUM 160527C00079000 C 05/27/16 79.0 2.98 3.30
YUM 160527C00079500 C 05/27/16 79.5 2.65 2.92
YUM 160527C00080000 C 05/27/16 80.0 2.35 2.58
YUM 160527C00080500 C 05/27/16 80.5 2.13 2.29
YUM 160527C00081000 C 05/27/16 81.0 1.88 2.01
YUM 160527C00081500 C 05/27/16 81.5 1.63 1.76
YUM 160527C00082000 C 05/27/16 82.0 1.40 1.53
YUM 160527C00082500 C 05/27/16 82.5 1.20 1.32
YUM 160527C00083000 C 05/27/16 83.0 0.98 1.13
YUM 160527C00083500 C 05/27/16 83.5 0.84 0.96
YUM 160527C00084000 C 05/27/16 84.0 0.70 0.84
YUM 160527C00084500 C 05/27/16 84.5 0.58 0.68
YUM 160527C00085000 C 05/27/16 85.0 0.48 0.57
YUM 160527C00085500 C 05/27/16 85.5 0.39 0.49
YUM 160527C00086000 C 05/27/16 86.0 0.31 0.39
YUM 160527C00086500 C 05/27/16 86.5 0.23 0.35
YUM 160527C00087000 C 05/27/16 87.0 0.00 0.47
YUM 160527C00087500 C 05/27/16 87.5 0.06 0.43
YUM 160527C00088000 C 05/27/16 88.0 0.00 0.46
YUM 160527C00088500 C 05/27/16 88.5 0.00 0.44
YUM 160527C00089000 C 05/27/16 89.0 0.00 0.45
YUM 160527C00090000 C 05/27/16 90.0 0.00 0.28
YUM 160527C00091000 C 05/27/16 91.0 0.00 0.09
YUM 160527C00092000 C 05/27/16 92.0 0.00 0.45
YUM 160527C00095000 C 05/27/16 95.0 0.00 0.42
YUM 160527C00100000 C 05/27/16 100.0 0.00 0.50
YUM 160527P00060000 P 05/27/16 60.0 0.00 0.14
YUM 160527P00065000 P 05/27/16 65.0 0.00 0.26
YUM 160527P00070000 P 05/27/16 70.0 0.04 0.44
YUM 160527P00072000 P 05/27/16 72.0 0.00 0.43
YUM 160527P00072500 P 05/27/16 72.5 0.00 0.50
YUM 160527P00073000 P 05/27/16 73.0 0.17 0.50
YUM 160527P00073500 P 05/27/16 73.5 0.22 0.53
YUM 160527P00074000 P 05/27/16 74.0 0.22 0.51
YUM 160527P00074500 P 05/27/16 74.5 0.29 0.62
YUM 160527P00075000 P 05/27/16 75.0 0.33 0.41
YUM 160527P00075500 P 05/27/16 75.5 0.38 0.73
YUM 160527P00076000 P 05/27/16 76.0 0.44 0.54
YUM 160527P00076500 P 05/27/16 76.5 0.50 0.94
YUM 160527P00077000 P 05/27/16 77.0 0.59 0.71
YUM 160527P00077500 P 05/27/16 77.5 0.70 0.81
YUM 160527P00078000 P 05/27/16 78.0 0.80 0.91
YUM 160527P00078500 P 05/27/16 78.5 0.91 1.29
YUM 160527P00079000 P 05/27/16 79.0 1.06 1.22
YUM 160527P00079500 P 05/27/16 79.5 1.22 1.39
YUM 160527P00080000 P 05/27/16 80.0 1.41 1.59
YUM 160527P00080500 P 05/27/16 80.5 1.59 2.14
YUM 160527P00081000 P 05/27/16 81.0 1.82 2.02
YUM 160527P00081500 P 05/27/16 81.5 2.05 2.44
YUM 160527P00082000 P 05/27/16 82.0 2.31 2.81
YUM 160527P00082500 P 05/27/16 82.5 2.60 3.35
YUM 160527P00083000 P 05/27/16 83.0 2.93 3.75
YUM 160527P00083500 P 05/27/16 83.5 3.20 4.35
YUM 160527P00084000 P 05/27/16 84.0 3.55 4.75
YUM 160527P00084500 P 05/27/16 84.5 3.90 5.35
YUM 160527P00085000 P 05/27/16 85.0 4.35 4.85
YUM 160527P00085500 P 05/27/16 85.5 4.70 5.35
YUM 160527P00086000 P 05/27/16 86.0 5.15 5.55
YUM 160527P00086500 P 05/27/16 86.5 5.60 6.25
YUM 160527P00087000 P 05/27/16 87.0 6.00 6.75
YUM 160527P00087500 P 05/27/16 87.5 6.40 7.30
YUM 160527P00088000 P 05/27/16 88.0 6.85 7.80
YUM 160527P00088500 P 05/27/16 88.5 7.30 8.40
YUM 160527P00089000 P 05/27/16 89.0 7.80 8.90
YUM 160527P00090000 P 05/27/16 90.0 8.20 10.00
YUM 160527P00091000 P 05/27/16 91.0 9.25 11.00
YUM 160527P00092000 P 05/27/16 92.0 10.20 11.95
YUM 160527P00095000 P 05/27/16 95.0 12.85 14.95
YUM 160527P00100000 P 05/27/16 100.0 18.10 20.00
YUM 160603C00065000 C 06/03/16 65.0 14.25 16.85
YUM 160603C00070000 C 06/03/16 70.0 9.05 12.55
YUM 160603C00072000 C 06/03/16 72.0 7.85 9.55
YUM 160603C00072500 C 06/03/16 72.5 7.35 9.10
YUM 160603C00073000 C 06/03/16 73.0 6.85 8.60
YUM 160603C00073500 C 06/03/16 73.5 6.55 8.15
YUM 160603C00074000 C 06/03/16 74.0 6.00 7.60
YUM 160603C00074500 C 06/03/16 74.5 6.70 7.15
YUM 160603C00075000 C 06/03/16 75.0 6.30 6.70
YUM 160603C00075500 C 06/03/16 75.5 5.85 6.25
YUM 160603C00076000 C 06/03/16 76.0 5.45 5.85
YUM 160603C00076500 C 06/03/16 76.5 5.00 5.40
YUM 160603C00077000 C 06/03/16 77.0 4.60 5.00
YUM 160603C00077500 C 06/03/16 77.5 4.25 4.60
YUM 160603C00078000 C 06/03/16 78.0 3.85 4.25
YUM 160603C00078500 C 06/03/16 78.5 3.50 3.90
YUM 160603C00079000 C 06/03/16 79.0 3.15 3.55
YUM 160603C00079500 C 06/03/16 79.5 2.82 3.20
YUM 160603C00080000 C 06/03/16 80.0 2.52 2.87
YUM 160603C00080500 C 06/03/16 80.5 2.36 2.56
YUM 160603C00081000 C 06/03/16 81.0 2.16 2.27
YUM 160603C00081500 C 06/03/16 81.5 1.90 2.03
YUM 160603C00082000 C 06/03/16 82.0 1.66 1.79
YUM 160603C00082500 C 06/03/16 82.5 1.42 1.58
YUM 160603C00083000 C 06/03/16 83.0 1.24 1.38
YUM 160603C00083500 C 06/03/16 83.5 1.06 1.19
YUM 160603C00084000 C 06/03/16 84.0 0.92 1.03
YUM 160603C00084500 C 06/03/16 84.5 0.78 0.89
YUM 160603C00085000 C 06/03/16 85.0 0.64 0.76
YUM 160603C00085500 C 06/03/16 85.5 0.55 0.65
YUM 160603C00086000 C 06/03/16 86.0 0.46 0.55
YUM 160603C00086500 C 06/03/16 86.5 0.38 0.47
YUM 160603C00087000 C 06/03/16 87.0 0.31 0.40
YUM 160603C00087500 C 06/03/16 87.5 0.25 0.34
YUM 160603C00088000 C 06/03/16 88.0 0.22 0.28
YUM 160603C00088500 C 06/03/16 88.5 0.17 0.24
YUM 160603C00089000 C 06/03/16 89.0 0.15 0.21
YUM 160603C00089500 C 06/03/16 89.5 0.12 0.18
YUM 160603C00090000 C 06/03/16 90.0 0.10 0.15
YUM 160603C00091000 C 06/03/16 91.0 0.06 0.12
YUM 160603C00092000 C 06/03/16 92.0 0.04 0.09
YUM 160603C00095000 C 06/03/16 95.0 0.00 0.06
YUM 160603P00065000 P 06/03/16 65.0 0.01 0.13
YUM 160603P00070000 P 06/03/16 70.0 0.10 0.27
YUM 160603P00072000 P 06/03/16 72.0 0.21 0.41
YUM 160603P00072500 P 06/03/16 72.5 0.24 0.40
YUM 160603P00073000 P 06/03/16 73.0 0.28 0.39
YUM 160603P00073500 P 06/03/16 73.5 0.32 0.43
YUM 160603P00074000 P 06/03/16 74.0 0.37 0.42
YUM 160603P00074500 P 06/03/16 74.5 0.41 0.49
YUM 160603P00075000 P 06/03/16 75.0 0.47 0.56
YUM 160603P00075500 P 06/03/16 75.5 0.54 0.62
YUM 160603P00076000 P 06/03/16 76.0 0.61 0.71
YUM 160603P00076500 P 06/03/16 76.5 0.69 0.79
YUM 160603P00077000 P 06/03/16 77.0 0.79 0.89
YUM 160603P00077500 P 06/03/16 77.5 0.90 0.99
YUM 160603P00078000 P 06/03/16 78.0 1.03 1.10
YUM 160603P00078500 P 06/03/16 78.5 1.16 1.25
YUM 160603P00079000 P 06/03/16 79.0 1.32 1.44
YUM 160603P00079500 P 06/03/16 79.5 1.49 1.63
YUM 160603P00080000 P 06/03/16 80.0 1.68 1.82
YUM 160603P00080500 P 06/03/16 80.5 1.89 1.96
YUM 160603P00081000 P 06/03/16 81.0 2.12 2.20
YUM 160603P00081500 P 06/03/16 81.5 2.35 2.45
YUM 160603P00082000 P 06/03/16 82.0 2.61 3.10
YUM 160603P00082500 P 06/03/16 82.5 2.89 3.40
YUM 160603P00083000 P 06/03/16 83.0 3.15 3.70
YUM 160603P00083500 P 06/03/16 83.5 3.50 4.00
YUM 160603P00084000 P 06/03/16 84.0 3.80 4.35
YUM 160603P00084500 P 06/03/16 84.5 4.15 4.70
YUM 160603P00085000 P 06/03/16 85.0 4.55 5.05
YUM 160603P00085500 P 06/03/16 85.5 4.95 5.45
YUM 160603P00086000 P 06/03/16 86.0 5.35 5.85
YUM 160603P00086500 P 06/03/16 86.5 5.75 6.25
YUM 160603P00087000 P 06/03/16 87.0 6.15 6.85
YUM 160603P00087500 P 06/03/16 87.5 6.60 7.25
YUM 160603P00088000 P 06/03/16 88.0 6.95 7.85
YUM 160603P00088500 P 06/03/16 88.5 7.45 8.45
YUM 160603P00089000 P 06/03/16 89.0 7.85 8.95
YUM 160603P00089500 P 06/03/16 89.5 8.30 9.45
YUM 160603P00090000 P 06/03/16 90.0 8.70 9.85
YUM 160603P00091000 P 06/03/16 91.0 9.75 10.90
YUM 160603P00092000 P 06/03/16 92.0 10.70 11.90
YUM 160603P00095000 P 06/03/16 95.0 13.40 15.00
YUM 160610C00065000 C 06/10/16 65.0 13.90 16.70
YUM 160610C00070000 C 06/10/16 70.0 9.05 12.35
YUM 160610C00072000 C 06/10/16 72.0 8.05 9.75
YUM 160610C00072500 C 06/10/16 72.5 7.55 9.30
YUM 160610C00073000 C 06/10/16 73.0 6.95 8.65
YUM 160610C00073500 C 06/10/16 73.5 7.75 8.20
YUM 160610C00074000 C 06/10/16 74.0 7.35 7.75
YUM 160610C00074500 C 06/10/16 74.5 6.90 7.30
YUM 160610C00075000 C 06/10/16 75.0 6.45 6.85
YUM 160610C00075500 C 06/10/16 75.5 6.05 6.45
YUM 160610C00076000 C 06/10/16 76.0 5.65 6.05
YUM 160610C00076500 C 06/10/16 76.5 5.25 5.65
YUM 160610C00077000 C 06/10/16 77.0 4.85 5.25
YUM 160610C00077500 C 06/10/16 77.5 4.45 4.85
YUM 160610C00078000 C 06/10/16 78.0 4.10 4.50
YUM 160610C00078500 C 06/10/16 78.5 3.75 4.15
YUM 160610C00079000 C 06/10/16 79.0 3.45 3.80
YUM 160610C00079500 C 06/10/16 79.5 3.10 3.50
YUM 160610C00080000 C 06/10/16 80.0 2.95 3.15
YUM 160610C00080500 C 06/10/16 80.5 2.70 2.86
YUM 160610C00081000 C 06/10/16 81.0 2.43 2.58
YUM 160610C00081500 C 06/10/16 81.5 2.17 2.34
YUM 160610C00082000 C 06/10/16 82.0 1.93 2.09
YUM 160610C00082500 C 06/10/16 82.5 1.71 1.87
YUM 160610C00083000 C 06/10/16 83.0 1.51 1.66
YUM 160610C00083500 C 06/10/16 83.5 1.33 1.48
YUM 160610C00084000 C 06/10/16 84.0 1.16 1.30
YUM 160610C00084500 C 06/10/16 84.5 1.01 1.14
YUM 160610C00085000 C 06/10/16 85.0 0.88 1.01
YUM 160610C00085500 C 06/10/16 85.5 0.75 0.87
YUM 160610C00086000 C 06/10/16 86.0 0.65 0.75
YUM 160610C00086500 C 06/10/16 86.5 0.56 0.65
YUM 160610C00087000 C 06/10/16 87.0 0.47 0.56
YUM 160610C00087500 C 06/10/16 87.5 0.40 0.49
YUM 160610C00088000 C 06/10/16 88.0 0.34 0.42
YUM 160610C00088500 C 06/10/16 88.5 0.20 0.38
YUM 160610C00089000 C 06/10/16 89.0 0.17 0.34
YUM 160610C00090000 C 06/10/16 90.0 0.11 0.26
YUM 160610C00091000 C 06/10/16 91.0 0.11 0.17
YUM 160610C00095000 C 06/10/16 95.0 0.00 0.08
YUM 160610P00065000 P 06/10/16 65.0 0.05 0.13
YUM 160610P00070000 P 06/10/16 70.0 0.19 0.36
YUM 160610P00072000 P 06/10/16 72.0 0.31 0.54
YUM 160610P00072500 P 06/10/16 72.5 0.36 0.47
YUM 160610P00073000 P 06/10/16 73.0 0.41 0.50
YUM 160610P00073500 P 06/10/16 73.5 0.45 0.54
YUM 160610P00074000 P 06/10/16 74.0 0.51 0.59
YUM 160610P00074500 P 06/10/16 74.5 0.57 0.67
YUM 160610P00075000 P 06/10/16 75.0 0.65 0.71
YUM 160610P00075500 P 06/10/16 75.5 0.72 0.82
YUM 160610P00076000 P 06/10/16 76.0 0.81 0.87
YUM 160610P00076500 P 06/10/16 76.5 0.91 1.01
YUM 160610P00077000 P 06/10/16 77.0 1.02 1.09
YUM 160610P00077500 P 06/10/16 77.5 1.14 1.26
YUM 160610P00078000 P 06/10/16 78.0 1.27 1.39
YUM 160610P00078500 P 06/10/16 78.5 1.42 1.51
YUM 160610P00079000 P 06/10/16 79.0 1.59 1.68
YUM 160610P00079500 P 06/10/16 79.5 1.77 1.85
YUM 160610P00080000 P 06/10/16 80.0 1.97 2.06
YUM 160610P00080500 P 06/10/16 80.5 2.17 2.27
YUM 160610P00081000 P 06/10/16 81.0 2.40 2.49
YUM 160610P00081500 P 06/10/16 81.5 2.64 2.73
YUM 160610P00082000 P 06/10/16 82.0 2.89 3.40
YUM 160610P00082500 P 06/10/16 82.5 3.15 3.65
YUM 160610P00083000 P 06/10/16 83.0 3.45 3.95
YUM 160610P00083500 P 06/10/16 83.5 3.75 4.30
YUM 160610P00084000 P 06/10/16 84.0 4.05 4.60
YUM 160610P00084500 P 06/10/16 84.5 4.40 4.95
YUM 160610P00085000 P 06/10/16 85.0 4.75 5.30
YUM 160610P00085500 P 06/10/16 85.5 5.15 5.70
YUM 160610P00086000 P 06/10/16 86.0 5.50 6.05
YUM 160610P00086500 P 06/10/16 86.5 5.90 6.45
YUM 160610P00087000 P 06/10/16 87.0 6.35 6.85
YUM 160610P00087500 P 06/10/16 87.5 6.75 7.35
YUM 160610P00088000 P 06/10/16 88.0 7.15 7.85
YUM 160610P00088500 P 06/10/16 88.5 7.55 8.40
YUM 160610P00089000 P 06/10/16 89.0 8.00 8.95
YUM 160610P00090000 P 06/10/16 90.0 8.30 9.90
YUM 160610P00091000 P 06/10/16 91.0 9.25 10.90
YUM 160610P00095000 P 06/10/16 95.0 13.55 14.90
YUM 160617C00042500 C 06/17/16 42.5 36.80 39.75
YUM 160617C00045000 C 06/17/16 45.0 34.25 37.60
YUM 160617C00050000 C 06/17/16 50.0 29.25 32.60
YUM 160617C00055000 C 06/17/16 55.0 23.90 27.50
YUM 160617C00060000 C 06/17/16 60.0 19.25 22.50
YUM 160617C00065000 C 06/17/16 65.0 14.35 17.70
YUM 160617C00070000 C 06/17/16 70.0 9.90 11.70
YUM 160617C00072500 C 06/17/16 72.5 7.70 9.20
YUM 160617C00075000 C 06/17/16 75.0 6.60 7.00
YUM 160617C00077500 C 06/17/16 77.5 4.70 5.10
YUM 160617C00080000 C 06/17/16 80.0 3.25 3.40
YUM 160617C00082500 C 06/17/16 82.5 1.99 2.08
YUM 160617C00085000 C 06/17/16 85.0 1.10 1.18
YUM 160617C00087500 C 06/17/16 87.5 0.57 0.63
YUM 160617C00090000 C 06/17/16 90.0 0.26 0.32
YUM 160617C00095000 C 06/17/16 95.0 0.05 0.09
YUM 160617C00100000 C 06/17/16 100.0 0.00 0.06
YUM 160617C00105000 C 06/17/16 105.0 0.00 0.04
YUM 160617C00110000 C 06/17/16 110.0 0.00 0.03
YUM 160617C00115000 C 06/17/16 115.0 0.00 0.03
YUM 160617C00120000 C 06/17/16 120.0 0.00 0.03
YUM 160617P00042500 P 06/17/16 42.5 0.00 0.03
YUM 160617P00045000 P 06/17/16 45.0 0.00 0.03
YUM 160617P00050000 P 06/17/16 50.0 0.00 0.03
YUM 160617P00055000 P 06/17/16 55.0 0.00 0.06
YUM 160617P00060000 P 06/17/16 60.0 0.03 0.12
YUM 160617P00065000 P 06/17/16 65.0 0.09 0.17
YUM 160617P00070000 P 06/17/16 70.0 0.28 0.32
YUM 160617P00072500 P 06/17/16 72.5 0.48 0.52
YUM 160617P00075000 P 06/17/16 75.0 0.81 0.87
YUM 160617P00077500 P 06/17/16 77.5 1.36 1.42
YUM 160617P00080000 P 06/17/16 80.0 2.20 2.28
YUM 160617P00082500 P 06/17/16 82.5 3.40 3.60
YUM 160617P00085000 P 06/17/16 85.0 5.00 5.55
YUM 160617P00087500 P 06/17/16 87.5 6.90 7.45
YUM 160617P00090000 P 06/17/16 90.0 9.00 10.70
YUM 160617P00095000 P 06/17/16 95.0 13.20 15.65
YUM 160617P00100000 P 06/17/16 100.0 17.60 20.60
YUM 160617P00105000 P 06/17/16 105.0 23.25 25.65
YUM 160617P00110000 P 06/17/16 110.0 27.60 30.65
YUM 160617P00115000 P 06/17/16 115.0 33.15 35.60
YUM 160617P00120000 P 06/17/16 120.0 38.40 40.05
YUM 160624C00071000 C 06/24/16 71.0 9.05 10.90
YUM 160624C00072000 C 06/24/16 72.0 8.30 9.90
YUM 160624C00072500 C 06/24/16 72.5 8.90 9.40
YUM 160624C00073000 C 06/24/16 73.0 8.50 8.95
YUM 160624C00073500 C 06/24/16 73.5 8.05 8.50
YUM 160624C00074000 C 06/24/16 74.0 7.65 8.05
YUM 160624C00074500 C 06/24/16 74.5 7.20 7.70
YUM 160624C00075000 C 06/24/16 75.0 6.80 7.30
YUM 160624C00075500 C 06/24/16 75.5 6.40 6.85
YUM 160624C00076000 C 06/24/16 76.0 6.00 6.50
YUM 160624C00076500 C 06/24/16 76.5 5.65 6.10
YUM 160624C00077000 C 06/24/16 77.0 5.25 5.75
YUM 160624C00077500 C 06/24/16 77.5 4.90 5.35
YUM 160624C00078000 C 06/24/16 78.0 4.55 5.00
YUM 160624C00078500 C 06/24/16 78.5 4.25 4.65
YUM 160624C00079000 C 06/24/16 79.0 3.90 4.35
YUM 160624C00079500 C 06/24/16 79.5 3.60 4.00
YUM 160624C00080000 C 06/24/16 80.0 3.45 3.70
YUM 160624C00080500 C 06/24/16 80.5 3.20 3.40
YUM 160624C00081000 C 06/24/16 81.0 2.93 3.15
YUM 160624C00081500 C 06/24/16 81.5 2.68 2.86
YUM 160624C00082000 C 06/24/16 82.0 2.45 2.60
YUM 160624C00082500 C 06/24/16 82.5 2.21 2.37
YUM 160624C00083000 C 06/24/16 83.0 1.99 2.16
YUM 160624C00083500 C 06/24/16 83.5 1.79 1.98
YUM 160624C00084000 C 06/24/16 84.0 1.61 1.78
YUM 160624C00084500 C 06/24/16 84.5 1.44 1.61
YUM 160624C00085000 C 06/24/16 85.0 1.28 1.45
YUM 160624C00085500 C 06/24/16 85.5 1.13 1.30
YUM 160624C00086000 C 06/24/16 86.0 1.01 1.15
YUM 160624C00086500 C 06/24/16 86.5 0.89 1.03
YUM 160624C00087000 C 06/24/16 87.0 0.78 0.93
YUM 160624C00087500 C 06/24/16 87.5 0.69 0.81
YUM 160624C00088000 C 06/24/16 88.0 0.61 0.72
YUM 160624C00089000 C 06/24/16 89.0 0.47 0.56
YUM 160624C00090000 C 06/24/16 90.0 0.27 0.45
YUM 160624P00071000 P 06/24/16 71.0 0.45 0.55
YUM 160624P00072000 P 06/24/16 72.0 0.55 0.65
YUM 160624P00072500 P 06/24/16 72.5 0.62 0.69
YUM 160624P00073000 P 06/24/16 73.0 0.68 0.77
YUM 160624P00073500 P 06/24/16 73.5 0.74 0.84
YUM 160624P00074000 P 06/24/16 74.0 0.82 0.93
YUM 160624P00074500 P 06/24/16 74.5 0.90 0.99
YUM 160624P00075000 P 06/24/16 75.0 0.99 1.09
YUM 160624P00075500 P 06/24/16 75.5 1.08 1.21
YUM 160624P00076000 P 06/24/16 76.0 1.19 1.30
YUM 160624P00076500 P 06/24/16 76.5 1.31 1.42
YUM 160624P00077000 P 06/24/16 77.0 1.43 1.55
YUM 160624P00077500 P 06/24/16 77.5 1.57 1.70
YUM 160624P00078000 P 06/24/16 78.0 1.73 1.86
YUM 160624P00078500 P 06/24/16 78.5 1.88 2.03
YUM 160624P00079000 P 06/24/16 79.0 2.06 2.22
YUM 160624P00079500 P 06/24/16 79.5 2.25 2.40
YUM 160624P00080000 P 06/24/16 80.0 2.44 2.60
YUM 160624P00080500 P 06/24/16 80.5 2.66 2.82
YUM 160624P00081000 P 06/24/16 81.0 2.89 3.10
YUM 160624P00081500 P 06/24/16 81.5 3.10 3.35
YUM 160624P00082000 P 06/24/16 82.0 3.35 3.75
YUM 160624P00082500 P 06/24/16 82.5 3.60 4.05
YUM 160624P00083000 P 06/24/16 83.0 3.90 4.30
YUM 160624P00083500 P 06/24/16 83.5 4.20 4.75
YUM 160624P00084000 P 06/24/16 84.0 4.50 5.10
YUM 160624P00084500 P 06/24/16 84.5 4.85 5.40
YUM 160624P00085000 P 06/24/16 85.0 5.15 5.75
YUM 160624P00085500 P 06/24/16 85.5 5.55 6.10
YUM 160624P00086000 P 06/24/16 86.0 5.90 6.45
YUM 160624P00086500 P 06/24/16 86.5 6.25 6.85
YUM 160624P00087000 P 06/24/16 87.0 6.65 7.20
YUM 160624P00087500 P 06/24/16 87.5 7.05 7.60
YUM 160624P00088000 P 06/24/16 88.0 7.45 8.00
YUM 160624P00089000 P 06/24/16 89.0 8.30 9.00
YUM 160624P00090000 P 06/24/16 90.0 8.45 11.20
YUM 160715C00037500 C 07/15/16 37.5 41.75 45.10
YUM 160715C00040000 C 07/15/16 40.0 39.25 42.60
YUM 160715C00042500 C 07/15/16 42.5 36.75 40.10
YUM 160715C00045000 C 07/15/16 45.0 34.25 37.70
YUM 160715C00047500 C 07/15/16 47.5 31.80 35.15
YUM 160715C00050000 C 07/15/16 50.0 29.30 32.65
YUM 160715C00055000 C 07/15/16 55.0 24.35 27.70
YUM 160715C00057500 C 07/15/16 57.5 21.90 25.20
YUM 160715C00060000 C 07/15/16 60.0 19.45 21.45
YUM 160715C00062500 C 07/15/16 62.5 16.80 20.40
YUM 160715C00065000 C 07/15/16 65.0 14.80 17.00
YUM 160715C00067500 C 07/15/16 67.5 12.70 14.60
YUM 160715C00070000 C 07/15/16 70.0 10.30 12.10
YUM 160715C00072500 C 07/15/16 72.5 9.35 9.85
YUM 160715C00075000 C 07/15/16 75.0 7.35 7.90
YUM 160715C00077500 C 07/15/16 77.5 5.60 6.10
YUM 160715C00080000 C 07/15/16 80.0 4.25 4.50
YUM 160715C00082500 C 07/15/16 82.5 3.00 3.25
YUM 160715C00085000 C 07/15/16 85.0 2.04 2.21
YUM 160715C00087500 C 07/15/16 87.5 1.36 1.48
YUM 160715C00090000 C 07/15/16 90.0 0.82 0.94
YUM 160715C00095000 C 07/15/16 95.0 0.30 0.37
YUM 160715C00100000 C 07/15/16 100.0 0.08 0.14
YUM 160715C00105000 C 07/15/16 105.0 0.00 0.08
YUM 160715C00110000 C 07/15/16 110.0 0.00 0.06
YUM 160715P00037500 P 07/15/16 37.5 0.00 0.03
YUM 160715P00040000 P 07/15/16 40.0 0.00 0.03
YUM 160715P00042500 P 07/15/16 42.5 0.00 0.04
YUM 160715P00045000 P 07/15/16 45.0 0.00 0.04
YUM 160715P00047500 P 07/15/16 47.5 0.00 0.06
YUM 160715P00050000 P 07/15/16 50.0 0.00 0.10
YUM 160715P00055000 P 07/15/16 55.0 0.04 0.18
YUM 160715P00057500 P 07/15/16 57.5 0.07 0.23
YUM 160715P00060000 P 07/15/16 60.0 0.15 0.32
YUM 160715P00062500 P 07/15/16 62.5 0.20 0.43
YUM 160715P00065000 P 07/15/16 65.0 0.33 0.58
YUM 160715P00067500 P 07/15/16 67.5 0.51 0.82
YUM 160715P00070000 P 07/15/16 70.0 0.82 0.94
YUM 160715P00072500 P 07/15/16 72.5 1.20 1.33
YUM 160715P00075000 P 07/15/16 75.0 1.73 1.90
YUM 160715P00077500 P 07/15/16 77.5 2.50 2.65
YUM 160715P00080000 P 07/15/16 80.0 3.50 3.65
YUM 160715P00082500 P 07/15/16 82.5 4.75 5.30
YUM 160715P00085000 P 07/15/16 85.0 6.30 6.85
YUM 160715P00087500 P 07/15/16 87.5 8.05 8.60
YUM 160715P00090000 P 07/15/16 90.0 10.05 10.60
YUM 160715P00095000 P 07/15/16 95.0 14.00 16.50
YUM 160715P00100000 P 07/15/16 100.0 18.65 21.65
YUM 160715P00105000 P 07/15/16 105.0 23.55 26.70
YUM 160715P00110000 P 07/15/16 110.0 28.55 30.70
YUM 161021C00037500 C 10/21/16 37.5 41.25 45.25
YUM 161021C00040000 C 10/21/16 40.0 38.75 43.00
YUM 161021C00042500 C 10/21/16 42.5 36.35 40.50
YUM 161021C00045000 C 10/21/16 45.0 33.80 38.00
YUM 161021C00047500 C 10/21/16 47.5 31.30 35.30
YUM 161021C00050000 C 10/21/16 50.0 29.20 33.20
YUM 161021C00055000 C 10/21/16 55.0 24.05 27.80
YUM 161021C00060000 C 10/21/16 60.0 20.00 23.00
YUM 161021C00062500 C 10/21/16 62.5 17.30 20.45
YUM 161021C00065000 C 10/21/16 65.0 15.05 17.45
YUM 161021C00067500 C 10/21/16 67.5 14.60 15.35
YUM 161021C00070000 C 10/21/16 70.0 12.55 13.25
YUM 161021C00072500 C 10/21/16 72.5 10.85 11.40
YUM 161021C00075000 C 10/21/16 75.0 9.05 9.60
YUM 161021C00077500 C 10/21/16 77.5 7.45 8.00
YUM 161021C00080000 C 10/21/16 80.0 6.15 6.60
YUM 161021C00082500 C 10/21/16 82.5 4.85 5.35
YUM 161021C00085000 C 10/21/16 85.0 3.90 4.25
YUM 161021C00087500 C 10/21/16 87.5 3.00 3.30
YUM 161021C00090000 C 10/21/16 90.0 2.19 2.50
YUM 161021C00095000 C 10/21/16 95.0 1.14 1.44
YUM 161021C00100000 C 10/21/16 100.0 0.49 0.80
YUM 161021C00105000 C 10/21/16 105.0 0.22 0.42
YUM 161021C00110000 C 10/21/16 110.0 0.10 0.22
YUM 161021P00037500 P 10/21/16 37.5 0.02 0.10
YUM 161021P00040000 P 10/21/16 40.0 0.04 0.12
YUM 161021P00042500 P 10/21/16 42.5 0.06 0.13
YUM 161021P00045000 P 10/21/16 45.0 0.09 0.24
YUM 161021P00047500 P 10/21/16 47.5 0.13 0.32
YUM 161021P00050000 P 10/21/16 50.0 0.20 0.40
YUM 161021P00055000 P 10/21/16 55.0 0.39 0.66
YUM 161021P00060000 P 10/21/16 60.0 0.72 1.07
YUM 161021P00062500 P 10/21/16 62.5 0.99 1.34
YUM 161021P00065000 P 10/21/16 65.0 1.29 1.68
YUM 161021P00067500 P 10/21/16 67.5 1.77 1.93
YUM 161021P00070000 P 10/21/16 70.0 2.30 2.63
YUM 161021P00072500 P 10/21/16 72.5 2.91 3.20
YUM 161021P00075000 P 10/21/16 75.0 3.65 4.10
YUM 161021P00077500 P 10/21/16 77.5 4.60 4.95
YUM 161021P00080000 P 10/21/16 80.0 5.70 6.10
YUM 161021P00082500 P 10/21/16 82.5 6.95 7.55
YUM 161021P00085000 P 10/21/16 85.0 8.40 9.00
YUM 161021P00087500 P 10/21/16 87.5 10.00 10.80
YUM 161021P00090000 P 10/21/16 90.0 11.70 12.60
YUM 161021P00095000 P 10/21/16 95.0 15.70 16.50
YUM 161021P00100000 P 10/21/16 100.0 20.00 22.35
YUM 161021P00105000 P 10/21/16 105.0 24.45 27.10
YUM 161021P00110000 P 10/21/16 110.0 28.60 32.05
YUM 170120C00032500 C 01/20/17 32.5 46.20 50.50
YUM 170120C00035000 C 01/20/17 35.0 43.80 48.00
YUM 170120C00037500 C 01/20/17 37.5 41.30 45.50
YUM 170120C00040000 C 01/20/17 40.0 38.85 42.95
YUM 170120C00042500 C 01/20/17 42.5 36.30 40.55
YUM 170120C00045000 C 01/20/17 45.0 34.20 38.15
YUM 170120C00047500 C 01/20/17 47.5 31.70 35.70
YUM 170120C00050000 C 01/20/17 50.0 28.95 32.25
YUM 170120C00055000 C 01/20/17 55.0 24.85 27.10
YUM 170120C00057500 C 01/20/17 57.5 22.40 25.00
YUM 170120C00060000 C 01/20/17 60.0 20.40 22.60
YUM 170120C00062500 C 01/20/17 62.5 18.20 20.10
YUM 170120C00065000 C 01/20/17 65.0 17.25 18.00
YUM 170120C00067500 C 01/20/17 67.5 15.40 16.00
YUM 170120C00070000 C 01/20/17 70.0 13.45 14.10
YUM 170120C00072500 C 01/20/17 72.5 11.80 12.30
YUM 170120C00075000 C 01/20/17 75.0 10.10 10.65
YUM 170120C00077500 C 01/20/17 77.5 8.60 9.15
YUM 170120C00080000 C 01/20/17 80.0 7.15 7.75
YUM 170120C00082500 C 01/20/17 82.5 6.10 6.50
YUM 170120C00085000 C 01/20/17 85.0 4.90 5.45
YUM 170120C00087500 C 01/20/17 87.5 4.15 4.50
YUM 170120C00090000 C 01/20/17 90.0 3.35 3.70
YUM 170120C00092500 C 01/20/17 92.5 2.62 2.99
YUM 170120C00095000 C 01/20/17 95.0 1.96 2.41
YUM 170120C00097500 C 01/20/17 97.5 1.69 1.94
YUM 170120C00100000 C 01/20/17 100.0 1.10 1.53
YUM 170120C00105000 C 01/20/17 105.0 0.75 0.94
YUM 170120C00110000 C 01/20/17 110.0 0.42 0.60
YUM 170120C00115000 C 01/20/17 115.0 0.22 0.37
YUM 170120C00120000 C 01/20/17 120.0 0.07 0.23
YUM 170120C00125000 C 01/20/17 125.0 0.03 0.13
YUM 170120C00130000 C 01/20/17 130.0 0.01 0.09
YUM 170120C00135000 C 01/20/17 135.0 0.00 0.08
YUM 170120C00140000 C 01/20/17 140.0 0.00 0.07
YUM 170120P00032500 P 01/20/17 32.5 0.03 0.10
YUM 170120P00035000 P 01/20/17 35.0 0.05 0.14
YUM 170120P00037500 P 01/20/17 37.5 0.08 0.19
YUM 170120P00040000 P 01/20/17 40.0 0.12 0.26
YUM 170120P00042500 P 01/20/17 42.5 0.16 0.34
YUM 170120P00045000 P 01/20/17 45.0 0.23 0.43
YUM 170120P00047500 P 01/20/17 47.5 0.32 0.54
YUM 170120P00050000 P 01/20/17 50.0 0.43 0.69
YUM 170120P00055000 P 01/20/17 55.0 0.79 1.07
YUM 170120P00057500 P 01/20/17 57.5 1.00 1.27
YUM 170120P00060000 P 01/20/17 60.0 1.30 1.55
YUM 170120P00062500 P 01/20/17 62.5 1.75 1.93
YUM 170120P00065000 P 01/20/17 65.0 2.16 2.38
YUM 170120P00067500 P 01/20/17 67.5 2.69 2.92
YUM 170120P00070000 P 01/20/17 70.0 3.30 3.60
YUM 170120P00072500 P 01/20/17 72.5 4.05 4.55
YUM 170120P00075000 P 01/20/17 75.0 4.90 5.25
YUM 170120P00077500 P 01/20/17 77.5 5.90 6.45
YUM 170120P00080000 P 01/20/17 80.0 7.10 7.45
YUM 170120P00082500 P 01/20/17 82.5 8.35 8.75
YUM 170120P00085000 P 01/20/17 85.0 9.85 10.20
YUM 170120P00087500 P 01/20/17 87.5 11.45 11.80
YUM 170120P00090000 P 01/20/17 90.0 13.10 13.85
YUM 170120P00092500 P 01/20/17 92.5 14.85 15.65
YUM 170120P00095000 P 01/20/17 95.0 16.85 17.30
YUM 170120P00097500 P 01/20/17 97.5 18.85 19.70
YUM 170120P00100000 P 01/20/17 100.0 20.60 21.80
YUM 170120P00105000 P 01/20/17 105.0 25.00 27.75
YUM 170120P00110000 P 01/20/17 110.0 28.80 31.80
YUM 170120P00115000 P 01/20/17 115.0 33.25 37.30
YUM 170120P00120000 P 01/20/17 120.0 37.95 42.10
YUM 170120P00125000 P 01/20/17 125.0 42.75 46.90
YUM 170120P00130000 P 01/20/17 130.0 47.85 51.95
YUM 170120P00135000 P 01/20/17 135.0 52.75 56.90
YUM 170120P00140000 P 01/20/17 140.0 57.70 61.85
YUM 180119C00032500 C 01/19/18 32.5 46.10 51.00
YUM 180119C00035000 C 01/19/18 35.0 43.50 48.40
YUM 180119C00037500 C 01/19/18 37.5 41.10 46.00
YUM 180119C00040000 C 01/19/18 40.0 38.70 43.40
YUM 180119C00042500 C 01/19/18 42.5 36.10 41.00
YUM 180119C00045000 C 01/19/18 45.0 33.70 38.50
YUM 180119C00047500 C 01/19/18 47.5 31.50 35.80
YUM 180119C00050000 C 01/19/18 50.0 29.10 33.25
YUM 180119C00055000 C 01/19/18 55.0 25.15 28.75
YUM 180119C00057500 C 01/19/18 57.5 22.70 26.50
YUM 180119C00060000 C 01/19/18 60.0 22.00 24.60
YUM 180119C00062500 C 01/19/18 62.5 19.15 22.30
YUM 180119C00065000 C 01/19/18 65.0 17.35 20.45
YUM 180119C00067500 C 01/19/18 67.5 15.60 18.50
YUM 180119C00070000 C 01/19/18 70.0 13.95 17.10
YUM 180119C00072500 C 01/19/18 72.5 12.70 15.35
YUM 180119C00075000 C 01/19/18 75.0 11.15 13.95
YUM 180119C00077500 C 01/19/18 77.5 10.15 12.50
YUM 180119C00080000 C 01/19/18 80.0 9.00 10.95
YUM 180119C00082500 C 01/19/18 82.5 7.85 9.80
YUM 180119C00085000 C 01/19/18 85.0 7.15 8.75
YUM 180119C00087500 C 01/19/18 87.5 6.85 7.85
YUM 180119C00090000 C 01/19/18 90.0 5.95 7.05
YUM 180119C00095000 C 01/19/18 95.0 4.50 5.30
YUM 180119C00100000 C 01/19/18 100.0 3.30 4.20
YUM 180119C00105000 C 01/19/18 105.0 2.50 3.60
YUM 180119C00110000 C 01/19/18 110.0 1.35 2.32
YUM 180119C00115000 C 01/19/18 115.0 0.84 1.82
YUM 180119C00120000 C 01/19/18 120.0 0.47 1.45
YUM 180119C00125000 C 01/19/18 125.0 0.19 1.19
YUM 180119P00032500 P 01/19/18 32.5 0.00 0.89
YUM 180119P00035000 P 01/19/18 35.0 0.00 1.00
YUM 180119P00037500 P 01/19/18 37.5 0.13 1.12
YUM 180119P00040000 P 01/19/18 40.0 0.30 1.29
YUM 180119P00042500 P 01/19/18 42.5 0.50 1.50
YUM 180119P00045000 P 01/19/18 45.0 0.74 1.73
YUM 180119P00047500 P 01/19/18 47.5 1.02 2.02
YUM 180119P00050000 P 01/19/18 50.0 1.36 2.34
YUM 180119P00055000 P 01/19/18 55.0 2.00 3.55
YUM 180119P00057500 P 01/19/18 57.5 3.05 3.75
YUM 180119P00060000 P 01/19/18 60.0 3.45 4.40
YUM 180119P00062500 P 01/19/18 62.5 4.20 5.20
YUM 180119P00065000 P 01/19/18 65.0 4.95 5.70
YUM 180119P00067500 P 01/19/18 67.5 5.05 6.75
YUM 180119P00070000 P 01/19/18 70.0 5.85 7.80
YUM 180119P00072500 P 01/19/18 72.5 6.85 8.70
YUM 180119P00075000 P 01/19/18 75.0 7.90 9.80
YUM 180119P00077500 P 01/19/18 77.5 9.05 11.00
YUM 180119P00080000 P 01/19/18 80.0 10.05 12.55
YUM 180119P00082500 P 01/19/18 82.5 11.20 13.95
YUM 180119P00085000 P 01/19/18 85.0 12.75 15.45
YUM 180119P00087500 P 01/19/18 87.5 15.25 17.00
YUM 180119P00090000 P 01/19/18 90.0 16.90 18.65
YUM 180119P00095000 P 01/19/18 95.0 20.35 22.15
YUM 180119P00100000 P 01/19/18 100.0 23.60 26.40
YUM 180119P00105000 P 01/19/18 105.0 27.15 30.20
YUM 180119P00110000 P 01/19/18 110.0 31.40 34.40
YUM 180119P00115000 P 01/19/18 115.0 35.40 38.80
YUM 180119P00120000 P 01/19/18 120.0 40.00 43.20
YUM 180119P00125000 P 01/19/18 125.0 44.15 47.80

OPRA data is delayed 15 minutes.