Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
YUM Feb 20 2010 29.00 — — — — — — — — —
YUM Feb 20 2010 30.00 2.90 -1.10 -27.50 2.90 2.90 2.95 3.30 1 22
YUM Feb 20 2010 31.00 1.90 -0.10 -5.00 2.00 1.90 1.95 2.35 8 52
YUM Feb 20 2010 32.00 1.24 0.24 24.00 1.25 0.95 1.15 1.35 22 36
YUM Feb 20 2010 33.00 0.35 -0.13 -27.08 0.50 0.35 0.50 0.60 159 442
YUM Feb 20 2010 34.00 0.15 — — 0.15 0.15 0.10 0.20 227 1,395
YUM Feb 20 2010 35.00 0.05 -0.02 -28.57 0.08 0.05 0.05 0.05 43 2,971
YUM Feb 20 2010 36.00 0.05 — — 0.05 0.03 0.05 0.05 16 6,461
YUM Feb 20 2010 37.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 2 916
YUM Feb 20 2010 38.00 0.05 0.04 400.00 0.05 0.05 0.10 0.05 10 1,298
YUM Feb 20 2010 39.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 30 530
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
YUM Feb 20 2010 29.00 — — — — — — 0.05 — —
YUM Feb 20 2010 30.00 0.10 0.04 66.67 0.10 0.10 0.05 0.10 100 205
YUM Feb 20 2010 31.00 0.15 0.05 50.00 0.15 0.13 0.05 0.10 11 1,350
YUM Feb 20 2010 32.00 0.18 -0.14 -43.75 0.35 0.18 0.15 0.25 326 1,011
YUM Feb 20 2010 33.00 0.41 -0.27 -39.71 0.71 0.40 0.45 0.55 58 1,058
YUM Feb 20 2010 34.00 1.05 -0.45 -30.00 1.40 1.01 1.05 1.20 1,523 2,698
YUM Feb 20 2010 35.00 2.09 0.04 1.95 2.15 2.09 1.85 2.10 10 3,978
YUM Feb 20 2010 36.00 2.25 1.05 87.50 2.25 1.30 2.80 3.20 501 1,093
YUM Feb 20 2010 37.00 3.66 1.51 70.23 3.66 3.66 3.70 4.60 1 126
YUM Feb 20 2010 38.00 3.80 0.80 26.67 3.90 3.00 4.70 5.60 271 218
YUM Feb 20 2010 39.00 3.50 -0.40 -10.26 3.50 3.20 5.70 6.60 8 15
Return to Top