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 (2014-07-25)Premium Content

Mondelez International Inc (MDLZ)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 140816C00030000 C 08/16/14 30.0 5.85 6.50
MDLZ 140816C00031000 C 08/16/14 31.0 4.95 5.50
MDLZ 140816C00032000 C 08/16/14 32.0 4.00 4.50
MDLZ 140816C00033000 C 08/16/14 33.0 3.20 3.55
MDLZ 140816C00034000 C 08/16/14 34.0 2.37 2.50
MDLZ 140816C00035000 C 08/16/14 35.0 1.53 1.60
MDLZ 140816C00036000 C 08/16/14 36.0 0.85 0.87
MDLZ 140816C00037000 C 08/16/14 37.0 0.38 0.40
MDLZ 140816C00038000 C 08/16/14 38.0 0.15 0.17
MDLZ 140816C00039000 C 08/16/14 39.0 0.03 0.05
MDLZ 140816C00040000 C 08/16/14 40.0 0.00 0.05
MDLZ 140816C00041000 C 08/16/14 41.0 0.00 0.04
MDLZ 140816C00042000 C 08/16/14 42.0 0.00 0.03
MDLZ 140816C00043000 C 08/16/14 43.0 0.00 0.03
MDLZ 140816C00044000 C 08/16/14 44.0 0.00 0.03
MDLZ 140816C00045000 C 08/16/14 45.0 0.00 0.03
MDLZ 140816C00046000 C 08/16/14 46.0 0.00 0.03
MDLZ 140816P00030000 P 08/16/14 30.0 0.00 0.03
MDLZ 140816P00031000 P 08/16/14 31.0 0.00 0.03
MDLZ 140816P00032000 P 08/16/14 32.0 0.00 0.05
MDLZ 140816P00033000 P 08/16/14 33.0 0.03 0.07
MDLZ 140816P00034000 P 08/16/14 34.0 0.09 0.13
MDLZ 140816P00035000 P 08/16/14 35.0 0.23 0.26
MDLZ 140816P00036000 P 08/16/14 36.0 0.50 0.55
MDLZ 140816P00037000 P 08/16/14 37.0 1.03 1.09
MDLZ 140816P00038000 P 08/16/14 38.0 1.79 1.86
MDLZ 140816P00039000 P 08/16/14 39.0 2.68 2.77
MDLZ 140816P00040000 P 08/16/14 40.0 3.55 3.80
MDLZ 140816P00041000 P 08/16/14 41.0 4.55 4.80
MDLZ 140816P00042000 P 08/16/14 42.0 5.55 6.20
MDLZ 140816P00043000 P 08/16/14 43.0 6.55 6.95
MDLZ 140816P00044000 P 08/16/14 44.0 7.55 8.30
MDLZ 140816P00045000 P 08/16/14 45.0 8.45 9.30
MDLZ 140816P00046000 P 08/16/14 46.0 8.30 11.65
MDLZ 140920C00024000 C 09/20/14 24.0 10.25 14.05
MDLZ 140920C00025000 C 09/20/14 25.0 9.15 13.45
MDLZ 140920C00026000 C 09/20/14 26.0 8.20 12.00
MDLZ 140920C00027000 C 09/20/14 27.0 7.30 11.05
MDLZ 140920C00028000 C 09/20/14 28.0 7.90 8.55
MDLZ 140920C00029000 C 09/20/14 29.0 6.90 7.70
MDLZ 140920C00030000 C 09/20/14 30.0 5.95 6.70
MDLZ 140920C00031000 C 09/20/14 31.0 4.95 5.75
MDLZ 140920C00032000 C 09/20/14 32.0 4.00 4.60
MDLZ 140920C00033000 C 09/20/14 33.0 3.45 3.60
MDLZ 140920C00034000 C 09/20/14 34.0 2.57 2.73
MDLZ 140920C00035000 C 09/20/14 35.0 1.79 1.88
MDLZ 140920C00036000 C 09/20/14 36.0 1.15 1.20
MDLZ 140920C00037000 C 09/20/14 37.0 0.67 0.73
MDLZ 140920C00038000 C 09/20/14 38.0 0.36 0.42
MDLZ 140920C00039000 C 09/20/14 39.0 0.17 0.23
MDLZ 140920C00040000 C 09/20/14 40.0 0.07 0.11
MDLZ 140920C00041000 C 09/20/14 41.0 0.02 0.08
MDLZ 140920C00042000 C 09/20/14 42.0 0.01 0.06
MDLZ 140920C00043000 C 09/20/14 43.0 0.00 0.05
MDLZ 140920C00044000 C 09/20/14 44.0 0.00 0.04
MDLZ 140920C00045000 C 09/20/14 45.0 0.00 0.03
MDLZ 140920C00046000 C 09/20/14 46.0 0.00 0.03
MDLZ 140920P00024000 P 09/20/14 24.0 0.00 0.03
MDLZ 140920P00025000 P 09/20/14 25.0 0.00 0.03
MDLZ 140920P00026000 P 09/20/14 26.0 0.00 0.03
MDLZ 140920P00027000 P 09/20/14 27.0 0.00 0.04
MDLZ 140920P00028000 P 09/20/14 28.0 0.00 0.04
MDLZ 140920P00029000 P 09/20/14 29.0 0.00 0.05
MDLZ 140920P00030000 P 09/20/14 30.0 0.01 0.07
MDLZ 140920P00031000 P 09/20/14 31.0 0.03 0.09
MDLZ 140920P00032000 P 09/20/14 32.0 0.07 0.13
MDLZ 140920P00033000 P 09/20/14 33.0 0.14 0.20
MDLZ 140920P00034000 P 09/20/14 34.0 0.26 0.31
MDLZ 140920P00035000 P 09/20/14 35.0 0.46 0.52
MDLZ 140920P00036000 P 09/20/14 36.0 0.81 0.87
MDLZ 140920P00037000 P 09/20/14 37.0 1.33 1.40
MDLZ 140920P00038000 P 09/20/14 38.0 2.01 2.09
MDLZ 140920P00039000 P 09/20/14 39.0 2.80 2.93
MDLZ 140920P00040000 P 09/20/14 40.0 3.65 3.85
MDLZ 140920P00041000 P 09/20/14 41.0 4.40 5.15
MDLZ 140920P00042000 P 09/20/14 42.0 5.35 5.85
MDLZ 140920P00043000 P 09/20/14 43.0 6.35 7.15
MDLZ 140920P00044000 P 09/20/14 44.0 7.35 8.15
MDLZ 140920P00045000 P 09/20/14 45.0 7.10 8.95
MDLZ 140920P00046000 P 09/20/14 46.0 8.20 9.95
MDLZ 141220C00025000 C 12/20/14 25.0 9.45 12.70
MDLZ 141220C00026000 C 12/20/14 26.0 9.90 10.50
MDLZ 141220C00027000 C 12/20/14 27.0 8.95 9.55
MDLZ 141220C00028000 C 12/20/14 28.0 7.95 8.55
MDLZ 141220C00029000 C 12/20/14 29.0 7.00 7.55
MDLZ 141220C00030000 C 12/20/14 30.0 6.40 6.55
MDLZ 141220C00031000 C 12/20/14 31.0 5.45 5.60
MDLZ 141220C00032000 C 12/20/14 32.0 4.55 4.75
MDLZ 141220C00033000 C 12/20/14 33.0 3.70 3.90
MDLZ 141220C00034000 C 12/20/14 34.0 2.97 3.10
MDLZ 141220C00035000 C 12/20/14 35.0 2.29 2.39
MDLZ 141220C00036000 C 12/20/14 36.0 1.71 1.77
MDLZ 141220C00037000 C 12/20/14 37.0 1.23 1.29
MDLZ 141220C00038000 C 12/20/14 38.0 0.86 0.93
MDLZ 141220C00039000 C 12/20/14 39.0 0.57 0.62
MDLZ 141220C00040000 C 12/20/14 40.0 0.37 0.42
MDLZ 141220C00041000 C 12/20/14 41.0 0.24 0.28
MDLZ 141220C00042000 C 12/20/14 42.0 0.14 0.18
MDLZ 141220C00043000 C 12/20/14 43.0 0.08 0.14
MDLZ 141220C00044000 C 12/20/14 44.0 0.04 0.10
MDLZ 141220C00045000 C 12/20/14 45.0 0.02 0.07
MDLZ 141220C00046000 C 12/20/14 46.0 0.01 0.06
MDLZ 141220C00047000 C 12/20/14 47.0 0.01 0.05
MDLZ 141220P00025000 P 12/20/14 25.0 0.02 0.07
MDLZ 141220P00026000 P 12/20/14 26.0 0.04 0.09
MDLZ 141220P00027000 P 12/20/14 27.0 0.06 0.11
MDLZ 141220P00028000 P 12/20/14 28.0 0.08 0.14
MDLZ 141220P00029000 P 12/20/14 29.0 0.12 0.14
MDLZ 141220P00030000 P 12/20/14 30.0 0.17 0.23
MDLZ 141220P00031000 P 12/20/14 31.0 0.26 0.31
MDLZ 141220P00032000 P 12/20/14 32.0 0.37 0.42
MDLZ 141220P00033000 P 12/20/14 33.0 0.54 0.58
MDLZ 141220P00034000 P 12/20/14 34.0 0.77 0.82
MDLZ 141220P00035000 P 12/20/14 35.0 1.09 1.14
MDLZ 141220P00036000 P 12/20/14 36.0 1.50 1.55
MDLZ 141220P00037000 P 12/20/14 37.0 2.01 2.07
MDLZ 141220P00038000 P 12/20/14 38.0 2.63 2.70
MDLZ 141220P00039000 P 12/20/14 39.0 3.35 3.45
MDLZ 141220P00040000 P 12/20/14 40.0 4.10 4.30
MDLZ 141220P00041000 P 12/20/14 41.0 4.95 5.10
MDLZ 141220P00042000 P 12/20/14 42.0 5.90 6.05
MDLZ 141220P00043000 P 12/20/14 43.0 6.80 7.00
MDLZ 141220P00044000 P 12/20/14 44.0 7.70 8.30
MDLZ 141220P00045000 P 12/20/14 45.0 8.70 9.25
MDLZ 141220P00046000 P 12/20/14 46.0 9.45 10.25
MDLZ 141220P00047000 P 12/20/14 47.0 10.45 11.25
MDLZ 150117C00013000 C 01/17/15 13.0 21.40 24.65
MDLZ 150117C00015000 C 01/17/15 15.0 19.40 22.65
MDLZ 150117C00018000 C 01/17/15 18.0 16.40 18.60
MDLZ 150117C00019000 C 01/17/15 19.0 15.40 17.60
MDLZ 150117C00020000 C 01/17/15 20.0 14.40 16.60
MDLZ 150117C00021000 C 01/17/15 21.0 13.40 15.60
MDLZ 150117C00023000 C 01/17/15 23.0 12.70 13.60
MDLZ 150117C00024000 C 01/17/15 24.0 10.40 13.65
MDLZ 150117C00025000 C 01/17/15 25.0 9.65 12.55
MDLZ 150117C00026000 C 01/17/15 26.0 9.85 10.50
MDLZ 150117C00027000 C 01/17/15 27.0 8.85 9.55
MDLZ 150117C00028000 C 01/17/15 28.0 7.90 8.55
MDLZ 150117C00029000 C 01/17/15 29.0 6.95 7.60
MDLZ 150117C00030000 C 01/17/15 30.0 6.40 6.55
MDLZ 150117C00031000 C 01/17/15 31.0 5.50 5.65
MDLZ 150117C00032000 C 01/17/15 32.0 4.60 4.80
MDLZ 150117C00033000 C 01/17/15 33.0 3.80 4.00
MDLZ 150117C00034000 C 01/17/15 34.0 3.05 3.20
MDLZ 150117C00035000 C 01/17/15 35.0 2.42 2.50
MDLZ 150117C00036000 C 01/17/15 36.0 1.85 1.90
MDLZ 150117C00037000 C 01/17/15 37.0 1.36 1.42
MDLZ 150117C00038000 C 01/17/15 38.0 0.98 1.04
MDLZ 150117C00039000 C 01/17/15 39.0 0.68 0.75
MDLZ 150117C00040000 C 01/17/15 40.0 0.46 0.52
MDLZ 150117C00041000 C 01/17/15 41.0 0.31 0.36
MDLZ 150117C00042000 C 01/17/15 42.0 0.20 0.24
MDLZ 150117C00043000 C 01/17/15 43.0 0.12 0.17
MDLZ 150117C00044000 C 01/17/15 44.0 0.07 0.13
MDLZ 150117C00045000 C 01/17/15 45.0 0.04 0.09
MDLZ 150117C00046000 C 01/17/15 46.0 0.02 0.07
MDLZ 150117C00047000 C 01/17/15 47.0 0.01 0.06
MDLZ 150117C00048000 C 01/17/15 48.0 0.00 0.05
MDLZ 150117C00049000 C 01/17/15 49.0 0.00 0.04
MDLZ 150117P00013000 P 01/17/15 13.0 0.00 0.03
MDLZ 150117P00015000 P 01/17/15 15.0 0.00 0.03
MDLZ 150117P00018000 P 01/17/15 18.0 0.00 0.03
MDLZ 150117P00019000 P 01/17/15 19.0 0.00 0.03
MDLZ 150117P00020000 P 01/17/15 20.0 0.00 0.04
MDLZ 150117P00021000 P 01/17/15 21.0 0.00 0.05
MDLZ 150117P00023000 P 01/17/15 23.0 0.01 0.07
MDLZ 150117P00024000 P 01/17/15 24.0 0.02 0.08
MDLZ 150117P00025000 P 01/17/15 25.0 0.04 0.10
MDLZ 150117P00026000 P 01/17/15 26.0 0.06 0.12
MDLZ 150117P00027000 P 01/17/15 27.0 0.09 0.14
MDLZ 150117P00028000 P 01/17/15 28.0 0.12 0.18
MDLZ 150117P00029000 P 01/17/15 29.0 0.17 0.23
MDLZ 150117P00030000 P 01/17/15 30.0 0.24 0.30
MDLZ 150117P00031000 P 01/17/15 31.0 0.35 0.40
MDLZ 150117P00032000 P 01/17/15 32.0 0.49 0.54
MDLZ 150117P00033000 P 01/17/15 33.0 0.68 0.74
MDLZ 150117P00034000 P 01/17/15 34.0 0.94 1.00
MDLZ 150117P00035000 P 01/17/15 35.0 1.28 1.34
MDLZ 150117P00036000 P 01/17/15 36.0 1.71 1.78
MDLZ 150117P00037000 P 01/17/15 37.0 2.25 2.33
MDLZ 150117P00038000 P 01/17/15 38.0 2.88 2.96
MDLZ 150117P00039000 P 01/17/15 39.0 3.55 3.70
MDLZ 150117P00040000 P 01/17/15 40.0 4.35 4.45
MDLZ 150117P00041000 P 01/17/15 41.0 5.15 5.30
MDLZ 150117P00042000 P 01/17/15 42.0 6.05 6.20
MDLZ 150117P00043000 P 01/17/15 43.0 6.95 7.20
MDLZ 150117P00044000 P 01/17/15 44.0 7.85 8.10
MDLZ 150117P00045000 P 01/17/15 45.0 8.85 9.50
MDLZ 150117P00046000 P 01/17/15 46.0 9.70 10.15
MDLZ 150117P00047000 P 01/17/15 47.0 10.80 11.45
MDLZ 150117P00048000 P 01/17/15 48.0 11.45 12.45
MDLZ 150117P00049000 P 01/17/15 49.0 12.75 13.45
MDLZ 150320C00023000 C 03/20/15 23.0 11.45 14.70
MDLZ 150320C00024000 C 03/20/15 24.0 10.45 13.70
MDLZ 150320C00025000 C 03/20/15 25.0 10.60 12.00
MDLZ 150320C00026000 C 03/20/15 26.0 9.65 11.00
MDLZ 150320C00027000 C 03/20/15 27.0 8.70 9.55
MDLZ 150320C00028000 C 03/20/15 28.0 7.75 8.60
MDLZ 150320C00029000 C 03/20/15 29.0 7.40 7.60
MDLZ 150320C00030000 C 03/20/15 30.0 6.50 6.70
MDLZ 150320C00031000 C 03/20/15 31.0 5.60 5.85
MDLZ 150320C00032000 C 03/20/15 32.0 4.80 5.05
MDLZ 150320C00033000 C 03/20/15 33.0 4.05 4.20
MDLZ 150320C00034000 C 03/20/15 34.0 3.35 3.45
MDLZ 150320C00035000 C 03/20/15 35.0 2.73 2.81
MDLZ 150320C00036000 C 03/20/15 36.0 2.17 2.25
MDLZ 150320C00037000 C 03/20/15 37.0 1.69 1.78
MDLZ 150320C00038000 C 03/20/15 38.0 1.29 1.37
MDLZ 150320C00039000 C 03/20/15 39.0 0.97 1.04
MDLZ 150320C00040000 C 03/20/15 40.0 0.71 0.78
MDLZ 150320C00041000 C 03/20/15 41.0 0.52 0.58
MDLZ 150320C00042000 C 03/20/15 42.0 0.37 0.42
MDLZ 150320C00043000 C 03/20/15 43.0 0.26 0.31
MDLZ 150320C00044000 C 03/20/15 44.0 0.18 0.23
MDLZ 150320C00045000 C 03/20/15 45.0 0.12 0.17
MDLZ 150320C00046000 C 03/20/15 46.0 0.07 0.13
MDLZ 150320C00047000 C 03/20/15 47.0 0.04 0.10
MDLZ 150320C00048000 C 03/20/15 48.0 0.03 0.08
MDLZ 150320P00023000 P 03/20/15 23.0 0.04 0.09
MDLZ 150320P00024000 P 03/20/15 24.0 0.06 0.11
MDLZ 150320P00025000 P 03/20/15 25.0 0.08 0.13
MDLZ 150320P00026000 P 03/20/15 26.0 0.11 0.16
MDLZ 150320P00027000 P 03/20/15 27.0 0.15 0.20
MDLZ 150320P00028000 P 03/20/15 28.0 0.21 0.26
MDLZ 150320P00029000 P 03/20/15 29.0 0.28 0.34
MDLZ 150320P00030000 P 03/20/15 30.0 0.39 0.45
MDLZ 150320P00031000 P 03/20/15 31.0 0.52 0.59
MDLZ 150320P00032000 P 03/20/15 32.0 0.71 0.77
MDLZ 150320P00033000 P 03/20/15 33.0 0.94 1.01
MDLZ 150320P00034000 P 03/20/15 34.0 1.24 1.31
MDLZ 150320P00035000 P 03/20/15 35.0 1.60 1.67
MDLZ 150320P00036000 P 03/20/15 36.0 2.04 2.12
MDLZ 150320P00037000 P 03/20/15 37.0 2.56 2.64
MDLZ 150320P00038000 P 03/20/15 38.0 3.15 3.25
MDLZ 150320P00039000 P 03/20/15 39.0 3.80 3.95
MDLZ 150320P00040000 P 03/20/15 40.0 4.55 4.70
MDLZ 150320P00041000 P 03/20/15 41.0 5.35 5.50
MDLZ 150320P00042000 P 03/20/15 42.0 6.20 6.35
MDLZ 150320P00043000 P 03/20/15 43.0 7.10 7.30
MDLZ 150320P00044000 P 03/20/15 44.0 8.00 8.20
MDLZ 150320P00045000 P 03/20/15 45.0 8.95 9.15
MDLZ 150320P00046000 P 03/20/15 46.0 9.40 10.70
MDLZ 150320P00047000 P 03/20/15 47.0 10.30 11.70
MDLZ 150320P00048000 P 03/20/15 48.0 11.30 12.70
MDLZ 160115C00018000 C 01/15/16 18.0 15.85 20.45
MDLZ 160115C00020000 C 01/15/16 20.0 13.85 18.45
MDLZ 160115C00023000 C 01/15/16 23.0 11.45 15.15
MDLZ 160115C00025000 C 01/15/16 25.0 9.65 13.10
MDLZ 160115C00028000 C 01/15/16 28.0 8.45 8.95
MDLZ 160115C00030000 C 01/15/16 30.0 6.75 7.25
MDLZ 160115C00032000 C 01/15/16 32.0 5.30 5.80
MDLZ 160115C00035000 C 01/15/16 35.0 3.65 3.85
MDLZ 160115C00037000 C 01/15/16 37.0 2.74 2.89
MDLZ 160115C00040000 C 01/15/16 40.0 1.68 1.81
MDLZ 160115C00042000 C 01/15/16 42.0 1.14 1.28
MDLZ 160115C00045000 C 01/15/16 45.0 0.41 0.75
MDLZ 160115C00047000 C 01/15/16 47.0 0.25 0.52
MDLZ 160115C00050000 C 01/15/16 50.0 0.24 0.31
MDLZ 160115P00018000 P 01/15/16 18.0 0.05 0.09
MDLZ 160115P00020000 P 01/15/16 20.0 0.09 0.17
MDLZ 160115P00023000 P 01/15/16 23.0 0.12 0.31
MDLZ 160115P00025000 P 01/15/16 25.0 0.24 0.45
MDLZ 160115P00028000 P 01/15/16 28.0 0.58 0.84
MDLZ 160115P00030000 P 01/15/16 30.0 1.14 1.24
MDLZ 160115P00032000 P 01/15/16 32.0 1.47 1.83
MDLZ 160115P00035000 P 01/15/16 35.0 2.90 2.99
MDLZ 160115P00037000 P 01/15/16 37.0 3.90 4.05
MDLZ 160115P00040000 P 01/15/16 40.0 5.80 5.95
MDLZ 160115P00042000 P 01/15/16 42.0 7.30 7.45
MDLZ 160115P00045000 P 01/15/16 45.0 9.50 10.25
MDLZ 160115P00047000 P 01/15/16 47.0 11.30 12.00
MDLZ 160115P00050000 P 01/15/16 50.0 14.20 14.75

OPRA data is delayed 15 minutes.