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 (2015-01-23)Premium Content

Mondelez International Inc (MDLZ)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 150320C00020000 C 03/20/15 20.0 16.00 17.10
MDLZ 150320C00021000 C 03/20/15 21.0 14.10 17.60
MDLZ 150320C00023000 C 03/20/15 23.0 12.05 15.60
MDLZ 150320C00024000 C 03/20/15 24.0 11.05 14.60
MDLZ 150320C00025000 C 03/20/15 25.0 10.05 13.60
MDLZ 150320C00026000 C 03/20/15 26.0 9.05 12.60
MDLZ 150320C00027000 C 03/20/15 27.0 8.15 11.50
MDLZ 150320C00028000 C 03/20/15 28.0 7.25 10.60
MDLZ 150320C00029000 C 03/20/15 29.0 7.30 8.25
MDLZ 150320C00030000 C 03/20/15 30.0 6.30 7.25
MDLZ 150320C00031000 C 03/20/15 31.0 5.35 6.25
MDLZ 150320C00032000 C 03/20/15 32.0 4.50 5.20
MDLZ 150320C00033000 C 03/20/15 33.0 3.45 4.15
MDLZ 150320C00034000 C 03/20/15 34.0 2.45 3.15
MDLZ 150320C00035000 C 03/20/15 35.0 1.96 2.10
MDLZ 150320C00036000 C 03/20/15 36.0 1.14 1.21
MDLZ 150320C00037000 C 03/20/15 37.0 0.50 0.56
MDLZ 150320C00038000 C 03/20/15 38.0 0.16 0.20
MDLZ 150320C00039000 C 03/20/15 39.0 0.04 0.08
MDLZ 150320C00040000 C 03/20/15 40.0 0.02 0.05
MDLZ 150320C00041000 C 03/20/15 41.0 0.00 0.04
MDLZ 150320C00042000 C 03/20/15 42.0 0.00 0.03
MDLZ 150320C00043000 C 03/20/15 43.0 0.00 0.03
MDLZ 150320C00044000 C 03/20/15 44.0 0.00 0.03
MDLZ 150320C00045000 C 03/20/15 45.0 0.00 0.03
MDLZ 150320C00046000 C 03/20/15 46.0 0.00 0.03
MDLZ 150320C00047000 C 03/20/15 47.0 0.00 0.03
MDLZ 150320C00048000 C 03/20/15 48.0 0.00 0.03
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.03
MDLZ 150320P00021000 P 03/20/15 21.0 0.00 0.03
MDLZ 150320P00023000 P 03/20/15 23.0 0.00 0.03
MDLZ 150320P00024000 P 03/20/15 24.0 0.00 0.03
MDLZ 150320P00025000 P 03/20/15 25.0 0.00 0.03
MDLZ 150320P00026000 P 03/20/15 26.0 0.00 0.03
MDLZ 150320P00027000 P 03/20/15 27.0 0.00 0.03
MDLZ 150320P00028000 P 03/20/15 28.0 0.00 0.03
MDLZ 150320P00029000 P 03/20/15 29.0 0.00 0.03
MDLZ 150320P00030000 P 03/20/15 30.0 0.00 0.03
MDLZ 150320P00031000 P 03/20/15 31.0 0.00 0.04
MDLZ 150320P00032000 P 03/20/15 32.0 0.00 0.05
MDLZ 150320P00033000 P 03/20/15 33.0 0.00 0.07
MDLZ 150320P00034000 P 03/20/15 34.0 0.03 0.09
MDLZ 150320P00035000 P 03/20/15 35.0 0.10 0.13
MDLZ 150320P00036000 P 03/20/15 36.0 0.21 0.25
MDLZ 150320P00037000 P 03/20/15 37.0 0.55 0.61
MDLZ 150320P00038000 P 03/20/15 38.0 1.18 1.26
MDLZ 150320P00039000 P 03/20/15 39.0 2.04 2.19
MDLZ 150320P00040000 P 03/20/15 40.0 2.90 3.50
MDLZ 150320P00041000 P 03/20/15 41.0 3.90 4.25
MDLZ 150320P00042000 P 03/20/15 42.0 4.85 5.25
MDLZ 150320P00043000 P 03/20/15 43.0 5.75 6.65
MDLZ 150320P00044000 P 03/20/15 44.0 6.75 7.25
MDLZ 150320P00045000 P 03/20/15 45.0 7.75 8.25
MDLZ 150320P00046000 P 03/20/15 46.0 8.20 9.30
MDLZ 150320P00047000 P 03/20/15 47.0 9.75 10.30
MDLZ 150320P00048000 P 03/20/15 48.0 10.25 11.25
MDLZ 150417C00029000 C 04/17/15 29.0 7.35 8.25
MDLZ 150417C00030000 C 04/17/15 30.0 6.35 7.25
MDLZ 150417C00031000 C 04/17/15 31.0 5.35 6.25
MDLZ 150417C00032000 C 04/17/15 32.0 4.45 5.15
MDLZ 150417C00033000 C 04/17/15 33.0 3.50 4.20
MDLZ 150417C00034000 C 04/17/15 34.0 2.96 3.15
MDLZ 150417C00035000 C 04/17/15 35.0 2.12 2.25
MDLZ 150417C00036000 C 04/17/15 36.0 1.37 1.44
MDLZ 150417C00037000 C 04/17/15 37.0 0.74 0.83
MDLZ 150417C00038000 C 04/17/15 38.0 0.37 0.43
MDLZ 150417C00039000 C 04/17/15 39.0 0.14 0.21
MDLZ 150417C00040000 C 04/17/15 40.0 0.05 0.11
MDLZ 150417C00041000 C 04/17/15 41.0 0.02 0.07
MDLZ 150417C00042000 C 04/17/15 42.0 0.01 0.05
MDLZ 150417C00043000 C 04/17/15 43.0 0.00 0.04
MDLZ 150417C00044000 C 04/17/15 44.0 0.00 0.04
MDLZ 150417C00045000 C 04/17/15 45.0 0.00 0.04
MDLZ 150417P00029000 P 04/17/15 29.0 0.00 0.05
MDLZ 150417P00030000 P 04/17/15 30.0 0.00 0.07
MDLZ 150417P00031000 P 04/17/15 31.0 0.01 0.09
MDLZ 150417P00032000 P 04/17/15 32.0 0.04 0.11
MDLZ 150417P00033000 P 04/17/15 33.0 0.07 0.15
MDLZ 150417P00034000 P 04/17/15 34.0 0.13 0.20
MDLZ 150417P00035000 P 04/17/15 35.0 0.26 0.33
MDLZ 150417P00036000 P 04/17/15 36.0 0.52 0.58
MDLZ 150417P00037000 P 04/17/15 37.0 0.90 1.00
MDLZ 150417P00038000 P 04/17/15 38.0 1.53 1.63
MDLZ 150417P00039000 P 04/17/15 39.0 2.25 2.47
MDLZ 150417P00040000 P 04/17/15 40.0 3.20 3.35
MDLZ 150417P00041000 P 04/17/15 41.0 4.05 4.65
MDLZ 150417P00042000 P 04/17/15 42.0 4.95 5.65
MDLZ 150417P00043000 P 04/17/15 43.0 5.90 6.70
MDLZ 150417P00044000 P 04/17/15 44.0 6.80 7.80
MDLZ 150417P00045000 P 04/17/15 45.0 7.90 8.70
MDLZ 150619C00024000 C 06/19/15 24.0 12.00 13.60
MDLZ 150619C00025000 C 06/19/15 25.0 10.10 13.50
MDLZ 150619C00026000 C 06/19/15 26.0 9.15 12.50
MDLZ 150619C00027000 C 06/19/15 27.0 8.35 11.05
MDLZ 150619C00028000 C 06/19/15 28.0 8.35 9.25
MDLZ 150619C00029000 C 06/19/15 29.0 7.35 8.25
MDLZ 150619C00030000 C 06/19/15 30.0 6.40 7.30
MDLZ 150619C00031000 C 06/19/15 31.0 5.65 6.35
MDLZ 150619C00032000 C 06/19/15 32.0 5.00 5.25
MDLZ 150619C00033000 C 06/19/15 33.0 4.05 4.35
MDLZ 150619C00034000 C 06/19/15 34.0 3.30 3.45
MDLZ 150619C00035000 C 06/19/15 35.0 2.54 2.70
MDLZ 150619C00036000 C 06/19/15 36.0 1.89 2.01
MDLZ 150619C00037000 C 06/19/15 37.0 1.33 1.40
MDLZ 150619C00038000 C 06/19/15 38.0 0.89 0.96
MDLZ 150619C00039000 C 06/19/15 39.0 0.58 0.64
MDLZ 150619C00040000 C 06/19/15 40.0 0.35 0.40
MDLZ 150619C00041000 C 06/19/15 41.0 0.20 0.25
MDLZ 150619C00042000 C 06/19/15 42.0 0.12 0.18
MDLZ 150619C00043000 C 06/19/15 43.0 0.06 0.10
MDLZ 150619C00044000 C 06/19/15 44.0 0.04 0.11
MDLZ 150619C00045000 C 06/19/15 45.0 0.02 0.09
MDLZ 150619C00046000 C 06/19/15 46.0 0.01 0.08
MDLZ 150619C00047000 C 06/19/15 47.0 0.00 0.07
MDLZ 150619C00048000 C 06/19/15 48.0 0.00 0.06
MDLZ 150619P00024000 P 06/19/15 24.0 0.00 0.06
MDLZ 150619P00025000 P 06/19/15 25.0 0.01 0.07
MDLZ 150619P00026000 P 06/19/15 26.0 0.01 0.08
MDLZ 150619P00027000 P 06/19/15 27.0 0.03 0.09
MDLZ 150619P00028000 P 06/19/15 28.0 0.04 0.12
MDLZ 150619P00029000 P 06/19/15 29.0 0.07 0.15
MDLZ 150619P00030000 P 06/19/15 30.0 0.10 0.18
MDLZ 150619P00031000 P 06/19/15 31.0 0.15 0.23
MDLZ 150619P00032000 P 06/19/15 32.0 0.22 0.29
MDLZ 150619P00033000 P 06/19/15 33.0 0.33 0.40
MDLZ 150619P00034000 P 06/19/15 34.0 0.49 0.55
MDLZ 150619P00035000 P 06/19/15 35.0 0.72 0.80
MDLZ 150619P00036000 P 06/19/15 36.0 1.05 1.12
MDLZ 150619P00037000 P 06/19/15 37.0 1.48 1.55
MDLZ 150619P00038000 P 06/19/15 38.0 2.04 2.13
MDLZ 150619P00039000 P 06/19/15 39.0 2.70 2.84
MDLZ 150619P00040000 P 06/19/15 40.0 3.45 3.60
MDLZ 150619P00041000 P 06/19/15 41.0 4.30 4.55
MDLZ 150619P00042000 P 06/19/15 42.0 5.20 5.45
MDLZ 150619P00043000 P 06/19/15 43.0 5.95 6.90
MDLZ 150619P00044000 P 06/19/15 44.0 6.90 7.75
MDLZ 150619P00045000 P 06/19/15 45.0 7.90 8.80
MDLZ 150619P00046000 P 06/19/15 46.0 8.90 9.75
MDLZ 150619P00047000 P 06/19/15 47.0 8.80 10.85
MDLZ 150619P00048000 P 06/19/15 48.0 10.50 12.20
MDLZ 150918C00024000 C 09/18/15 24.0 12.20 13.60
MDLZ 150918C00025000 C 09/18/15 25.0 10.30 13.45
MDLZ 150918C00026000 C 09/18/15 26.0 9.35 12.55
MDLZ 150918C00027000 C 09/18/15 27.0 8.55 10.35
MDLZ 150918C00028000 C 09/18/15 28.0 8.50 9.40
MDLZ 150918C00029000 C 09/18/15 29.0 7.60 8.35
MDLZ 150918C00030000 C 09/18/15 30.0 7.00 7.30
MDLZ 150918C00031000 C 09/18/15 31.0 6.05 6.40
MDLZ 150918C00032000 C 09/18/15 32.0 5.30 5.45
MDLZ 150918C00033000 C 09/18/15 33.0 4.45 4.60
MDLZ 150918C00034000 C 09/18/15 34.0 3.70 3.85
MDLZ 150918C00035000 C 09/18/15 35.0 3.00 3.10
MDLZ 150918C00036000 C 09/18/15 36.0 2.38 2.46
MDLZ 150918C00037000 C 09/18/15 37.0 1.85 1.92
MDLZ 150918C00038000 C 09/18/15 38.0 1.40 1.46
MDLZ 150918C00039000 C 09/18/15 39.0 1.03 1.10
MDLZ 150918C00040000 C 09/18/15 40.0 0.75 0.81
MDLZ 150918C00041000 C 09/18/15 41.0 0.54 0.60
MDLZ 150918C00042000 C 09/18/15 42.0 0.36 0.43
MDLZ 150918C00043000 C 09/18/15 43.0 0.25 0.31
MDLZ 150918C00044000 C 09/18/15 44.0 0.17 0.22
MDLZ 150918C00045000 C 09/18/15 45.0 0.11 0.18
MDLZ 150918C00046000 C 09/18/15 46.0 0.07 0.15
MDLZ 150918C00047000 C 09/18/15 47.0 0.04 0.13
MDLZ 150918C00048000 C 09/18/15 48.0 0.03 0.11
MDLZ 150918P00024000 P 09/18/15 24.0 0.04 0.12
MDLZ 150918P00025000 P 09/18/15 25.0 0.06 0.14
MDLZ 150918P00026000 P 09/18/15 26.0 0.08 0.17
MDLZ 150918P00027000 P 09/18/15 27.0 0.12 0.21
MDLZ 150918P00028000 P 09/18/15 28.0 0.16 0.25
MDLZ 150918P00029000 P 09/18/15 29.0 0.21 0.30
MDLZ 150918P00030000 P 09/18/15 30.0 0.28 0.38
MDLZ 150918P00031000 P 09/18/15 31.0 0.38 0.47
MDLZ 150918P00032000 P 09/18/15 32.0 0.51 0.61
MDLZ 150918P00033000 P 09/18/15 33.0 0.70 0.78
MDLZ 150918P00034000 P 09/18/15 34.0 0.93 1.02
MDLZ 150918P00035000 P 09/18/15 35.0 1.23 1.33
MDLZ 150918P00036000 P 09/18/15 36.0 1.61 1.69
MDLZ 150918P00037000 P 09/18/15 37.0 2.08 2.16
MDLZ 150918P00038000 P 09/18/15 38.0 2.63 2.71
MDLZ 150918P00039000 P 09/18/15 39.0 3.25 3.35
MDLZ 150918P00040000 P 09/18/15 40.0 3.95 4.10
MDLZ 150918P00041000 P 09/18/15 41.0 4.75 4.90
MDLZ 150918P00042000 P 09/18/15 42.0 5.45 5.85
MDLZ 150918P00043000 P 09/18/15 43.0 6.40 6.75
MDLZ 150918P00044000 P 09/18/15 44.0 7.30 7.65
MDLZ 150918P00045000 P 09/18/15 45.0 8.25 8.60
MDLZ 150918P00046000 P 09/18/15 46.0 9.00 9.85
MDLZ 150918P00047000 P 09/18/15 47.0 9.15 11.00
MDLZ 150918P00048000 P 09/18/15 48.0 10.70 12.25
MDLZ 160115C00018000 C 01/15/16 18.0 17.20 20.40
MDLZ 160115C00020000 C 01/15/16 20.0 14.50 19.25
MDLZ 160115C00023000 C 01/15/16 23.0 11.50 16.25
MDLZ 160115C00025000 C 01/15/16 25.0 10.25 13.45
MDLZ 160115C00028000 C 01/15/16 28.0 8.75 9.40
MDLZ 160115C00030000 C 01/15/16 30.0 6.85 7.70
MDLZ 160115C00032000 C 01/15/16 32.0 5.20 6.00
MDLZ 160115C00035000 C 01/15/16 35.0 3.50 3.65
MDLZ 160115C00037000 C 01/15/16 37.0 2.39 2.54
MDLZ 160115C00040000 C 01/15/16 40.0 1.25 1.38
MDLZ 160115C00042000 C 01/15/16 42.0 0.75 0.85
MDLZ 160115C00045000 C 01/15/16 45.0 0.33 0.44
MDLZ 160115C00047000 C 01/15/16 47.0 0.18 0.28
MDLZ 160115C00050000 C 01/15/16 50.0 0.07 0.15
MDLZ 160115P00018000 P 01/15/16 18.0 0.01 0.10
MDLZ 160115P00020000 P 01/15/16 20.0 0.04 0.14
MDLZ 160115P00023000 P 01/15/16 23.0 0.11 0.22
MDLZ 160115P00025000 P 01/15/16 25.0 0.18 0.30
MDLZ 160115P00028000 P 01/15/16 28.0 0.37 0.49
MDLZ 160115P00030000 P 01/15/16 30.0 0.60 0.72
MDLZ 160115P00032000 P 01/15/16 32.0 0.97 1.08
MDLZ 160115P00035000 P 01/15/16 35.0 1.87 1.99
MDLZ 160115P00037000 P 01/15/16 37.0 2.78 2.90
MDLZ 160115P00040000 P 01/15/16 40.0 4.60 4.80
MDLZ 160115P00042000 P 01/15/16 42.0 5.70 6.80
MDLZ 160115P00045000 P 01/15/16 45.0 8.30 9.35
MDLZ 160115P00047000 P 01/15/16 47.0 10.20 11.20
MDLZ 160115P00050000 P 01/15/16 50.0 12.05 15.20
MDLZ 170120C00020000 C 01/20/17 20.0 15.25 18.45
MDLZ 170120C00023000 C 01/20/17 23.0 11.50 15.95
MDLZ 170120C00025000 C 01/20/17 25.0 11.65 12.90
MDLZ 170120C00028000 C 01/20/17 28.0 8.90 10.30
MDLZ 170120C00030000 C 01/20/17 30.0 7.35 8.80
MDLZ 170120C00033000 C 01/20/17 33.0 5.25 6.75
MDLZ 170120C00035000 C 01/20/17 35.0 4.05 5.55
MDLZ 170120C00037000 C 01/20/17 37.0 3.25 4.30
MDLZ 170120C00040000 C 01/20/17 40.0 2.00 3.00
MDLZ 170120C00042000 C 01/20/17 42.0 1.40 2.40
MDLZ 170120C00045000 C 01/20/17 45.0 0.72 1.72
MDLZ 170120C00047000 C 01/20/17 47.0 0.40 1.40
MDLZ 170120C00050000 C 01/20/17 50.0 0.08 1.00
MDLZ 170120C00055000 C 01/20/17 55.0 0.00 0.62
MDLZ 170120P00020000 P 01/20/17 20.0 0.03 0.69
MDLZ 170120P00023000 P 01/20/17 23.0 0.17 0.95
MDLZ 170120P00025000 P 01/20/17 25.0 0.32 1.12
MDLZ 170120P00028000 P 01/20/17 28.0 0.73 1.61
MDLZ 170120P00030000 P 01/20/17 30.0 1.16 2.09
MDLZ 170120P00033000 P 01/20/17 33.0 2.00 3.05
MDLZ 170120P00035000 P 01/20/17 35.0 2.72 3.95
MDLZ 170120P00037000 P 01/20/17 37.0 3.65 4.60
MDLZ 170120P00040000 P 01/20/17 40.0 5.30 6.75
MDLZ 170120P00042000 P 01/20/17 42.0 6.60 8.15
MDLZ 170120P00045000 P 01/20/17 45.0 8.90 10.40
MDLZ 170120P00047000 P 01/20/17 47.0 10.40 12.05
MDLZ 170120P00050000 P 01/20/17 50.0 13.15 14.60
MDLZ 170120P00055000 P 01/20/17 55.0 16.90 20.70

OPRA data is delayed 15 minutes.