Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mondelez International Inc (MDLZ)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 180622C00031000 C Jun 22, 2018 31.0 7.05 11.50
MDLZ 180622C00031500 C Jun 22, 2018 31.5 6.60 11.00
MDLZ 180622C00032000 C Jun 22, 2018 32.0 6.10 10.60
MDLZ 180622C00032500 C Jun 22, 2018 32.5 5.70 10.00
MDLZ 180622C00033000 C Jun 22, 2018 33.0 5.20 9.25
MDLZ 180622C00033500 C Jun 22, 2018 33.5 4.50 8.90
MDLZ 180622C00034000 C Jun 22, 2018 34.0 4.00 8.40
MDLZ 180622C00034500 C Jun 22, 2018 34.5 3.70 7.80
MDLZ 180622C00035000 C Jun 22, 2018 35.0 3.20 7.25
MDLZ 180622C00035500 C Jun 22, 2018 35.5 2.99 6.60
MDLZ 180622C00036000 C Jun 22, 2018 36.0 2.49 6.20
MDLZ 180622C00036500 C Jun 22, 2018 36.5 1.96 5.70
MDLZ 180622C00037000 C Jun 22, 2018 37.0 1.47 5.20
MDLZ 180622C00037500 C Jun 22, 2018 37.5 0.76 4.25
MDLZ 180622C00038000 C Jun 22, 2018 38.0 1.32 3.95
MDLZ 180622C00038500 C Jun 22, 2018 38.5 0.03 3.70
MDLZ 180622C00039000 C Jun 22, 2018 39.0 1.18 1.39
MDLZ 180622C00039500 C Jun 22, 2018 39.5 0.79 0.81
MDLZ 180622C00040000 C Jun 22, 2018 40.0 0.42 0.45
MDLZ 180622C00040500 C Jun 22, 2018 40.5 0.19 0.22
MDLZ 180622C00041000 C Jun 22, 2018 41.0 0.08 0.12
MDLZ 180622C00041500 C Jun 22, 2018 41.5 0.04 0.12
MDLZ 180622C00042000 C Jun 22, 2018 42.0 0.00 0.09
MDLZ 180622C00042500 C Jun 22, 2018 42.5 0.00 0.05
MDLZ 180622C00043000 C Jun 22, 2018 43.0 0.00 0.04
MDLZ 180622C00043500 C Jun 22, 2018 43.5 0.00 0.05
MDLZ 180622C00044000 C Jun 22, 2018 44.0 0.00 0.03
MDLZ 180622C00044500 C Jun 22, 2018 44.5 0.00 0.03
MDLZ 180622C00045000 C Jun 22, 2018 45.0 0.00 0.05
MDLZ 180622C00046000 C Jun 22, 2018 46.0 0.00 0.02
MDLZ 180622C00047000 C Jun 22, 2018 47.0 0.00 0.02
MDLZ 180622P00031000 P Jun 22, 2018 31.0 0.00 0.02
MDLZ 180622P00031500 P Jun 22, 2018 31.5 0.00 0.02
MDLZ 180622P00032000 P Jun 22, 2018 32.0 0.00 0.02
MDLZ 180622P00032500 P Jun 22, 2018 32.5 0.00 0.03
MDLZ 180622P00033000 P Jun 22, 2018 33.0 0.00 0.03
MDLZ 180622P00033500 P Jun 22, 2018 33.5 0.00 0.02
MDLZ 180622P00034000 P Jun 22, 2018 34.0 0.00 0.04
MDLZ 180622P00034500 P Jun 22, 2018 34.5 0.00 0.04
MDLZ 180622P00035000 P Jun 22, 2018 35.0 0.00 0.04
MDLZ 180622P00035500 P Jun 22, 2018 35.5 0.00 0.05
MDLZ 180622P00036000 P Jun 22, 2018 36.0 0.00 0.06
MDLZ 180622P00036500 P Jun 22, 2018 36.5 0.00 0.06
MDLZ 180622P00037000 P Jun 22, 2018 37.0 0.00 0.07
MDLZ 180622P00037500 P Jun 22, 2018 37.5 0.00 0.04
MDLZ 180622P00038000 P Jun 22, 2018 38.0 0.00 0.07
MDLZ 180622P00038500 P Jun 22, 2018 38.5 0.00 0.08
MDLZ 180622P00039000 P Jun 22, 2018 39.0 0.04 0.06
MDLZ 180622P00039500 P Jun 22, 2018 39.5 0.10 0.13
MDLZ 180622P00040000 P Jun 22, 2018 40.0 0.24 0.26
MDLZ 180622P00040500 P Jun 22, 2018 40.5 0.50 0.52
MDLZ 180622P00041000 P Jun 22, 2018 41.0 0.88 0.91
MDLZ 180622P00041500 P Jun 22, 2018 41.5 1.24 1.43
MDLZ 180622P00042000 P Jun 22, 2018 42.0 0.29 3.70
MDLZ 180622P00042500 P Jun 22, 2018 42.5 0.38 4.05
MDLZ 180622P00043000 P Jun 22, 2018 43.0 1.30 4.65
MDLZ 180622P00043500 P Jun 22, 2018 43.5 2.08 4.85
MDLZ 180622P00044000 P Jun 22, 2018 44.0 1.90 5.65
MDLZ 180622P00044500 P Jun 22, 2018 44.5 2.39 6.25
MDLZ 180622P00045000 P Jun 22, 2018 45.0 2.81 6.80
MDLZ 180622P00046000 P Jun 22, 2018 46.0 3.50 7.85
MDLZ 180622P00047000 P Jun 22, 2018 47.0 4.55 8.80
MDLZ 180629C00031000 C Jun 29, 2018 31.0 7.20 11.60
MDLZ 180629C00032000 C Jun 29, 2018 32.0 6.15 10.10
MDLZ 180629C00032500 C Jun 29, 2018 32.5 5.60 10.00
MDLZ 180629C00033000 C Jun 29, 2018 33.0 5.15 9.25
MDLZ 180629C00033500 C Jun 29, 2018 33.5 4.85 9.00
MDLZ 180629C00034000 C Jun 29, 2018 34.0 4.10 8.45
MDLZ 180629C00034500 C Jun 29, 2018 34.5 3.65 7.75
MDLZ 180629C00035000 C Jun 29, 2018 35.0 3.35 7.25
MDLZ 180629C00035500 C Jun 29, 2018 35.5 4.45 6.65
MDLZ 180629C00036000 C Jun 29, 2018 36.0 2.35 5.65
MDLZ 180629C00036500 C Jun 29, 2018 36.5 2.01 5.65
MDLZ 180629C00037000 C Jun 29, 2018 37.0 1.52 5.05
MDLZ 180629C00037500 C Jun 29, 2018 37.5 1.01 4.70
MDLZ 180629C00038000 C Jun 29, 2018 38.0 0.27 4.25
MDLZ 180629C00038500 C Jun 29, 2018 38.5 1.70 1.90
MDLZ 180629C00039000 C Jun 29, 2018 39.0 1.28 1.40
MDLZ 180629C00039500 C Jun 29, 2018 39.5 0.86 1.04
MDLZ 180629C00040000 C Jun 29, 2018 40.0 0.56 0.57
MDLZ 180629C00040500 C Jun 29, 2018 40.5 0.31 0.36
MDLZ 180629C00041000 C Jun 29, 2018 41.0 0.16 0.18
MDLZ 180629C00041500 C Jun 29, 2018 41.5 0.07 0.12
MDLZ 180629C00042000 C Jun 29, 2018 42.0 0.02 0.14
MDLZ 180629C00042500 C Jun 29, 2018 42.5 0.00 0.10
MDLZ 180629C00043000 C Jun 29, 2018 43.0 0.00 0.08
MDLZ 180629C00043500 C Jun 29, 2018 43.5 0.00 0.06
MDLZ 180629C00044000 C Jun 29, 2018 44.0 0.00 0.08
MDLZ 180629C00044500 C Jun 29, 2018 44.5 0.00 0.04
MDLZ 180629C00045000 C Jun 29, 2018 45.0 0.00 0.06
MDLZ 180629C00045500 C Jun 29, 2018 45.5 0.00 0.05
MDLZ 180629C00046000 C Jun 29, 2018 46.0 0.00 0.04
MDLZ 180629P00031000 P Jun 29, 2018 31.0 0.00 0.03
MDLZ 180629P00032000 P Jun 29, 2018 32.0 0.00 0.04
MDLZ 180629P00032500 P Jun 29, 2018 32.5 0.00 0.05
MDLZ 180629P00033000 P Jun 29, 2018 33.0 0.00 0.06
MDLZ 180629P00033500 P Jun 29, 2018 33.5 0.00 0.06
MDLZ 180629P00034000 P Jun 29, 2018 34.0 0.00 0.04
MDLZ 180629P00034500 P Jun 29, 2018 34.5 0.00 0.07
MDLZ 180629P00035000 P Jun 29, 2018 35.0 0.00 0.08
MDLZ 180629P00035500 P Jun 29, 2018 35.5 0.00 0.05
MDLZ 180629P00036000 P Jun 29, 2018 36.0 0.00 0.06
MDLZ 180629P00036500 P Jun 29, 2018 36.5 0.00 0.07
MDLZ 180629P00037000 P Jun 29, 2018 37.0 0.00 0.06
MDLZ 180629P00037500 P Jun 29, 2018 37.5 0.03 0.08
MDLZ 180629P00038000 P Jun 29, 2018 38.0 0.05 0.12
MDLZ 180629P00038500 P Jun 29, 2018 38.5 0.10 0.12
MDLZ 180629P00039000 P Jun 29, 2018 39.0 0.17 0.20
MDLZ 180629P00039500 P Jun 29, 2018 39.5 0.29 0.30
MDLZ 180629P00040000 P Jun 29, 2018 40.0 0.49 0.51
MDLZ 180629P00040500 P Jun 29, 2018 40.5 0.77 0.80
MDLZ 180629P00041000 P Jun 29, 2018 41.0 1.04 1.25
MDLZ 180629P00041500 P Jun 29, 2018 41.5 1.50 1.68
MDLZ 180629P00042000 P Jun 29, 2018 42.0 1.61 4.00
MDLZ 180629P00042500 P Jun 29, 2018 42.5 0.61 4.30
MDLZ 180629P00043000 P Jun 29, 2018 43.0 1.08 4.70
MDLZ 180629P00043500 P Jun 29, 2018 43.5 1.65 5.55
MDLZ 180629P00044000 P Jun 29, 2018 44.0 2.06 5.80
MDLZ 180629P00044500 P Jun 29, 2018 44.5 2.57 6.20
MDLZ 180629P00045000 P Jun 29, 2018 45.0 2.95 6.80
MDLZ 180629P00045500 P Jun 29, 2018 45.5 3.20 7.30
MDLZ 180629P00046000 P Jun 29, 2018 46.0 3.70 7.75
MDLZ 180706C00032500 C Jul 06, 2018 32.5 5.75 10.00
MDLZ 180706C00033000 C Jul 06, 2018 33.0 5.15 9.25
MDLZ 180706C00033500 C Jul 06, 2018 33.5 4.60 8.95
MDLZ 180706C00034000 C Jul 06, 2018 34.0 4.20 8.50
MDLZ 180706C00034500 C Jul 06, 2018 34.5 3.70 7.75
MDLZ 180706C00035000 C Jul 06, 2018 35.0 3.00 7.45
MDLZ 180706C00035500 C Jul 06, 2018 35.5 3.05 6.70
MDLZ 180706C00036000 C Jul 06, 2018 36.0 2.52 6.05
MDLZ 180706C00036500 C Jul 06, 2018 36.5 2.01 5.65
MDLZ 180706C00037000 C Jul 06, 2018 37.0 1.51 5.15
MDLZ 180706C00037500 C Jul 06, 2018 37.5 1.08 4.35
MDLZ 180706C00038000 C Jul 06, 2018 38.0 2.18 2.37
MDLZ 180706C00038500 C Jul 06, 2018 38.5 1.71 1.93
MDLZ 180706C00039000 C Jul 06, 2018 39.0 1.31 1.46
MDLZ 180706C00039500 C Jul 06, 2018 39.5 0.94 0.96
MDLZ 180706C00040000 C Jul 06, 2018 40.0 0.61 0.63
MDLZ 180706C00040500 C Jul 06, 2018 40.5 0.36 0.39
MDLZ 180706C00041000 C Jul 06, 2018 41.0 0.21 0.24
MDLZ 180706C00041500 C Jul 06, 2018 41.5 0.11 0.14
MDLZ 180706C00042000 C Jul 06, 2018 42.0 0.05 0.13
MDLZ 180706C00042500 C Jul 06, 2018 42.5 0.00 0.13
MDLZ 180706C00043000 C Jul 06, 2018 43.0 0.00 0.08
MDLZ 180706C00043500 C Jul 06, 2018 43.5 0.00 0.07
MDLZ 180706C00044000 C Jul 06, 2018 44.0 0.00 0.08
MDLZ 180706C00044500 C Jul 06, 2018 44.5 0.00 0.06
MDLZ 180706C00045000 C Jul 06, 2018 45.0 0.00 0.06
MDLZ 180706C00045500 C Jul 06, 2018 45.5 0.00 0.05
MDLZ 180706C00046000 C Jul 06, 2018 46.0 0.00 0.05
MDLZ 180706C00046500 C Jul 06, 2018 46.5 0.00 0.05
MDLZ 180706P00032500 P Jul 06, 2018 32.5 0.00 0.06
MDLZ 180706P00033000 P Jul 06, 2018 33.0 0.00 0.07
MDLZ 180706P00033500 P Jul 06, 2018 33.5 0.00 0.06
MDLZ 180706P00034000 P Jul 06, 2018 34.0 0.00 0.06
MDLZ 180706P00034500 P Jul 06, 2018 34.5 0.00 0.08
MDLZ 180706P00035000 P Jul 06, 2018 35.0 0.00 0.09
MDLZ 180706P00035500 P Jul 06, 2018 35.5 0.00 0.08
MDLZ 180706P00036000 P Jul 06, 2018 36.0 0.00 0.06
MDLZ 180706P00036500 P Jul 06, 2018 36.5 0.00 0.06
MDLZ 180706P00037000 P Jul 06, 2018 37.0 0.04 0.07
MDLZ 180706P00037500 P Jul 06, 2018 37.5 0.06 0.09
MDLZ 180706P00038000 P Jul 06, 2018 38.0 0.09 0.12
MDLZ 180706P00038500 P Jul 06, 2018 38.5 0.15 0.17
MDLZ 180706P00039000 P Jul 06, 2018 39.0 0.23 0.25
MDLZ 180706P00039500 P Jul 06, 2018 39.5 0.36 0.38
MDLZ 180706P00040000 P Jul 06, 2018 40.0 0.56 0.58
MDLZ 180706P00040500 P Jul 06, 2018 40.5 0.83 0.86
MDLZ 180706P00041000 P Jul 06, 2018 41.0 1.18 1.22
MDLZ 180706P00041500 P Jul 06, 2018 41.5 1.50 1.68
MDLZ 180706P00042000 P Jul 06, 2018 42.0 1.97 2.14
MDLZ 180706P00042500 P Jul 06, 2018 42.5 0.53 4.30
MDLZ 180706P00043000 P Jul 06, 2018 43.0 0.70 4.65
MDLZ 180706P00043500 P Jul 06, 2018 43.5 1.59 5.10
MDLZ 180706P00044000 P Jul 06, 2018 44.0 2.04 5.75
MDLZ 180706P00044500 P Jul 06, 2018 44.5 2.56 6.45
MDLZ 180706P00045000 P Jul 06, 2018 45.0 2.94 6.80
MDLZ 180706P00045500 P Jul 06, 2018 45.5 3.20 7.25
MDLZ 180706P00046000 P Jul 06, 2018 46.0 3.85 7.75
MDLZ 180706P00046500 P Jul 06, 2018 46.5 4.25 8.25
MDLZ 180713C00032000 C Jul 13, 2018 32.0 6.15 10.50
MDLZ 180713C00033000 C Jul 13, 2018 33.0 5.15 9.25
MDLZ 180713C00033500 C Jul 13, 2018 33.5 4.95 9.00
MDLZ 180713C00034000 C Jul 13, 2018 34.0 4.20 8.25
MDLZ 180713C00034500 C Jul 13, 2018 34.5 3.70 7.75
MDLZ 180713C00035000 C Jul 13, 2018 35.0 3.20 7.50
MDLZ 180713C00035500 C Jul 13, 2018 35.5 3.00 6.65
MDLZ 180713C00036000 C Jul 13, 2018 36.0 2.54 6.20
MDLZ 180713C00036500 C Jul 13, 2018 36.5 1.95 5.95
MDLZ 180713C00037000 C Jul 13, 2018 37.0 1.51 5.20
MDLZ 180713C00037500 C Jul 13, 2018 37.5 2.68 2.89
MDLZ 180713C00038000 C Jul 13, 2018 38.0 2.22 2.40
MDLZ 180713C00038500 C Jul 13, 2018 38.5 1.77 1.96
MDLZ 180713C00039000 C Jul 13, 2018 39.0 1.32 1.55
MDLZ 180713C00039500 C Jul 13, 2018 39.5 1.01 1.03
MDLZ 180713C00040000 C Jul 13, 2018 40.0 0.70 0.72
MDLZ 180713C00040500 C Jul 13, 2018 40.5 0.45 0.48
MDLZ 180713C00041000 C Jul 13, 2018 41.0 0.28 0.31
MDLZ 180713C00041500 C Jul 13, 2018 41.5 0.17 0.20
MDLZ 180713C00042000 C Jul 13, 2018 42.0 0.09 0.17
MDLZ 180713C00042500 C Jul 13, 2018 42.5 0.05 0.14
MDLZ 180713C00043000 C Jul 13, 2018 43.0 0.03 0.11
MDLZ 180713C00043500 C Jul 13, 2018 43.5 0.00 0.10
MDLZ 180713C00044000 C Jul 13, 2018 44.0 0.00 0.08
MDLZ 180713C00044500 C Jul 13, 2018 44.5 0.00 0.08
MDLZ 180713C00045000 C Jul 13, 2018 45.0 0.00 0.07
MDLZ 180713C00045500 C Jul 13, 2018 45.5 0.00 0.05
MDLZ 180713C00046000 C Jul 13, 2018 46.0 0.00 0.07
MDLZ 180713C00046500 C Jul 13, 2018 46.5 0.00 0.07
MDLZ 180713C00047000 C Jul 13, 2018 47.0 0.00 0.06
MDLZ 180713P00032000 P Jul 13, 2018 32.0 0.00 0.07
MDLZ 180713P00033000 P Jul 13, 2018 33.0 0.00 0.08
MDLZ 180713P00033500 P Jul 13, 2018 33.5 0.00 0.06
MDLZ 180713P00034000 P Jul 13, 2018 34.0 0.00 0.07
MDLZ 180713P00034500 P Jul 13, 2018 34.5 0.00 0.07
MDLZ 180713P00035000 P Jul 13, 2018 35.0 0.00 0.06
MDLZ 180713P00035500 P Jul 13, 2018 35.5 0.00 0.06
MDLZ 180713P00036000 P Jul 13, 2018 36.0 0.03 0.06
MDLZ 180713P00036500 P Jul 13, 2018 36.5 0.04 0.08
MDLZ 180713P00037000 P Jul 13, 2018 37.0 0.06 0.10
MDLZ 180713P00037500 P Jul 13, 2018 37.5 0.09 0.13
MDLZ 180713P00038000 P Jul 13, 2018 38.0 0.14 0.17
MDLZ 180713P00038500 P Jul 13, 2018 38.5 0.21 0.23
MDLZ 180713P00039000 P Jul 13, 2018 39.0 0.31 0.33
MDLZ 180713P00039500 P Jul 13, 2018 39.5 0.46 0.48
MDLZ 180713P00040000 P Jul 13, 2018 40.0 0.65 0.68
MDLZ 180713P00040500 P Jul 13, 2018 40.5 0.92 0.95
MDLZ 180713P00041000 P Jul 13, 2018 41.0 1.25 1.29
MDLZ 180713P00041500 P Jul 13, 2018 41.5 1.61 1.75
MDLZ 180713P00042000 P Jul 13, 2018 42.0 2.00 2.22
MDLZ 180713P00042500 P Jul 13, 2018 42.5 2.45 2.67
MDLZ 180713P00043000 P Jul 13, 2018 43.0 1.46 4.70
MDLZ 180713P00043500 P Jul 13, 2018 43.5 1.57 5.25
MDLZ 180713P00044000 P Jul 13, 2018 44.0 2.09 5.60
MDLZ 180713P00044500 P Jul 13, 2018 44.5 2.55 6.45
MDLZ 180713P00045000 P Jul 13, 2018 45.0 2.95 6.45
MDLZ 180713P00045500 P Jul 13, 2018 45.5 3.20 7.45
MDLZ 180713P00046000 P Jul 13, 2018 46.0 3.70 8.00
MDLZ 180713P00046500 P Jul 13, 2018 46.5 4.20 8.25
MDLZ 180713P00047000 P Jul 13, 2018 47.0 4.70 8.75
MDLZ 180720C00032000 C Jul 20, 2018 32.0 6.50 9.95
MDLZ 180720C00033000 C Jul 20, 2018 33.0 5.55 9.10
MDLZ 180720C00034000 C Jul 20, 2018 34.0 4.55 8.05
MDLZ 180720C00035000 C Jul 20, 2018 35.0 3.45 5.60
MDLZ 180720C00036000 C Jul 20, 2018 36.0 2.49 6.10
MDLZ 180720C00037000 C Jul 20, 2018 37.0 1.52 5.15
MDLZ 180720C00038000 C Jul 20, 2018 38.0 0.44 2.66
MDLZ 180720C00039000 C Jul 20, 2018 39.0 1.45 1.48
MDLZ 180720C00040000 C Jul 20, 2018 40.0 0.79 0.81
MDLZ 180720C00041000 C Jul 20, 2018 41.0 0.37 0.38
MDLZ 180720C00042000 C Jul 20, 2018 42.0 0.15 0.17
MDLZ 180720C00043000 C Jul 20, 2018 43.0 0.05 0.09
MDLZ 180720C00044000 C Jul 20, 2018 44.0 0.01 0.05
MDLZ 180720C00045000 C Jul 20, 2018 45.0 0.00 0.04
MDLZ 180720C00046000 C Jul 20, 2018 46.0 0.00 0.04
MDLZ 180720C00047000 C Jul 20, 2018 47.0 0.00 0.04
MDLZ 180720C00048000 C Jul 20, 2018 48.0 0.00 0.02
MDLZ 180720P00032000 P Jul 20, 2018 32.0 0.00 0.07
MDLZ 180720P00033000 P Jul 20, 2018 33.0 0.00 0.08
MDLZ 180720P00034000 P Jul 20, 2018 34.0 0.00 0.06
MDLZ 180720P00035000 P Jul 20, 2018 35.0 0.04 0.06
MDLZ 180720P00036000 P Jul 20, 2018 36.0 0.06 0.08
MDLZ 180720P00037000 P Jul 20, 2018 37.0 0.10 0.13
MDLZ 180720P00038000 P Jul 20, 2018 38.0 0.20 0.22
MDLZ 180720P00039000 P Jul 20, 2018 39.0 0.38 0.40
MDLZ 180720P00040000 P Jul 20, 2018 40.0 0.74 0.76
MDLZ 180720P00041000 P Jul 20, 2018 41.0 1.31 1.34
MDLZ 180720P00042000 P Jul 20, 2018 42.0 2.10 2.15
MDLZ 180720P00043000 P Jul 20, 2018 43.0 1.10 4.15
MDLZ 180720P00044000 P Jul 20, 2018 44.0 1.93 4.35
MDLZ 180720P00045000 P Jul 20, 2018 45.0 4.65 6.70
MDLZ 180720P00046000 P Jul 20, 2018 46.0 4.05 7.70
MDLZ 180720P00047000 P Jul 20, 2018 47.0 5.10 8.65
MDLZ 180720P00048000 P Jul 20, 2018 48.0 6.30 9.65
MDLZ 180727C00032000 C Jul 27, 2018 32.0 6.15 10.50
MDLZ 180727C00032500 C Jul 27, 2018 32.5 5.65 10.00
MDLZ 180727C00033000 C Jul 27, 2018 33.0 5.15 9.55
MDLZ 180727C00033500 C Jul 27, 2018 33.5 4.60 9.00
MDLZ 180727C00034000 C Jul 27, 2018 34.0 4.20 8.55
MDLZ 180727C00034500 C Jul 27, 2018 34.5 3.60 8.00
MDLZ 180727C00035000 C Jul 27, 2018 35.0 3.20 7.55
MDLZ 180727C00035500 C Jul 27, 2018 35.5 2.65 7.00
MDLZ 180727C00036000 C Jul 27, 2018 36.0 2.05 6.45
MDLZ 180727C00036500 C Jul 27, 2018 36.5 1.60 5.75
MDLZ 180727C00037000 C Jul 27, 2018 37.0 1.20 5.55
MDLZ 180727C00037500 C Jul 27, 2018 37.5 0.93 4.15
MDLZ 180727C00038000 C Jul 27, 2018 38.0 0.45 4.35
MDLZ 180727C00038500 C Jul 27, 2018 38.5 0.12 3.80
MDLZ 180727C00039000 C Jul 27, 2018 39.0 1.53 1.56
MDLZ 180727C00039500 C Jul 27, 2018 39.5 1.18 1.21
MDLZ 180727C00040000 C Jul 27, 2018 40.0 0.87 0.91
MDLZ 180727C00040500 C Jul 27, 2018 40.5 0.63 0.66
MDLZ 180727C00041000 C Jul 27, 2018 41.0 0.43 0.47
MDLZ 180727C00041500 C Jul 27, 2018 41.5 0.29 0.33
MDLZ 180727C00042000 C Jul 27, 2018 42.0 0.19 0.22
MDLZ 180727C00042500 C Jul 27, 2018 42.5 0.12 0.16
MDLZ 180727C00043000 C Jul 27, 2018 43.0 0.07 0.11
MDLZ 180727C00043500 C Jul 27, 2018 43.5 0.04 0.08
MDLZ 180727C00044000 C Jul 27, 2018 44.0 0.03 0.05
MDLZ 180727C00044500 C Jul 27, 2018 44.5 0.00 0.09
MDLZ 180727C00045000 C Jul 27, 2018 45.0 0.00 0.08
MDLZ 180727C00045500 C Jul 27, 2018 45.5 0.00 0.07
MDLZ 180727C00046000 C Jul 27, 2018 46.0 0.00 0.08
MDLZ 180727P00032000 P Jul 27, 2018 32.0 0.00 0.07
MDLZ 180727P00032500 P Jul 27, 2018 32.5 0.00 0.08
MDLZ 180727P00033000 P Jul 27, 2018 33.0 0.00 0.07
MDLZ 180727P00033500 P Jul 27, 2018 33.5 0.00 0.07
MDLZ 180727P00034000 P Jul 27, 2018 34.0 0.00 0.07
MDLZ 180727P00034500 P Jul 27, 2018 34.5 0.04 0.07
MDLZ 180727P00035000 P Jul 27, 2018 35.0 0.04 0.08
MDLZ 180727P00035500 P Jul 27, 2018 35.5 0.05 0.09
MDLZ 180727P00036000 P Jul 27, 2018 36.0 0.07 0.10
MDLZ 180727P00036500 P Jul 27, 2018 36.5 0.09 0.13
MDLZ 180727P00037000 P Jul 27, 2018 37.0 0.12 0.16
MDLZ 180727P00037500 P Jul 27, 2018 37.5 0.17 0.21
MDLZ 180727P00038000 P Jul 27, 2018 38.0 0.24 0.28
MDLZ 180727P00038500 P Jul 27, 2018 38.5 0.33 0.36
MDLZ 180727P00039000 P Jul 27, 2018 39.0 0.45 0.47
MDLZ 180727P00039500 P Jul 27, 2018 39.5 0.60 0.63
MDLZ 180727P00040000 P Jul 27, 2018 40.0 0.81 0.84
MDLZ 180727P00040500 P Jul 27, 2018 40.5 1.06 1.10
MDLZ 180727P00041000 P Jul 27, 2018 41.0 1.37 1.41
MDLZ 180727P00041500 P Jul 27, 2018 41.5 1.73 1.77
MDLZ 180727P00042000 P Jul 27, 2018 42.0 0.22 4.15
MDLZ 180727P00042500 P Jul 27, 2018 42.5 0.64 4.55
MDLZ 180727P00043000 P Jul 27, 2018 43.0 1.16 4.85
MDLZ 180727P00043500 P Jul 27, 2018 43.5 1.20 5.65
MDLZ 180727P00044000 P Jul 27, 2018 44.0 1.70 5.70
MDLZ 180727P00044500 P Jul 27, 2018 44.5 2.16 6.10
MDLZ 180727P00045000 P Jul 27, 2018 45.0 2.66 6.80
MDLZ 180727P00045500 P Jul 27, 2018 45.5 3.15 7.50
MDLZ 180727P00046000 P Jul 27, 2018 46.0 3.70 8.00
MDLZ 180921C00027000 C Sep 21, 2018 27.0 11.20 15.50
MDLZ 180921C00028000 C Sep 21, 2018 28.0 10.65 13.95
MDLZ 180921C00029000 C Sep 21, 2018 29.0 9.25 13.55
MDLZ 180921C00030000 C Sep 21, 2018 30.0 8.50 12.10
MDLZ 180921C00031000 C Sep 21, 2018 31.0 7.20 11.45
MDLZ 180921C00032000 C Sep 21, 2018 32.0 6.30 10.60
MDLZ 180921C00033000 C Sep 21, 2018 33.0 5.40 9.60
MDLZ 180921C00034000 C Sep 21, 2018 34.0 6.20 6.65
MDLZ 180921C00035000 C Sep 21, 2018 35.0 5.40 5.60
MDLZ 180921C00036000 C Sep 21, 2018 36.0 4.40 4.80
MDLZ 180921C00037000 C Sep 21, 2018 37.0 3.55 3.95
MDLZ 180921C00038000 C Sep 21, 2018 38.0 2.89 2.93
MDLZ 180921C00039000 C Sep 21, 2018 39.0 2.19 2.22
MDLZ 180921C00040000 C Sep 21, 2018 40.0 1.60 1.62
MDLZ 180921C00041000 C Sep 21, 2018 41.0 1.11 1.13
MDLZ 180921C00042000 C Sep 21, 2018 42.0 0.74 0.76
MDLZ 180921C00043000 C Sep 21, 2018 43.0 0.47 0.49
MDLZ 180921C00044000 C Sep 21, 2018 44.0 0.28 0.30
MDLZ 180921C00045000 C Sep 21, 2018 45.0 0.17 0.19
MDLZ 180921C00046000 C Sep 21, 2018 46.0 0.10 0.11
MDLZ 180921C00047000 C Sep 21, 2018 47.0 0.06 0.09
MDLZ 180921C00048000 C Sep 21, 2018 48.0 0.04 0.09
MDLZ 180921C00049000 C Sep 21, 2018 49.0 0.02 0.06
MDLZ 180921C00050000 C Sep 21, 2018 50.0 0.01 0.03
MDLZ 180921C00055000 C Sep 21, 2018 55.0 0.00 0.03
MDLZ 180921C00060000 C Sep 21, 2018 60.0 0.00 0.03
MDLZ 180921P00027000 P Sep 21, 2018 27.0 0.00 0.06
MDLZ 180921P00028000 P Sep 21, 2018 28.0 0.02 0.06
MDLZ 180921P00029000 P Sep 21, 2018 29.0 0.03 0.07
MDLZ 180921P00030000 P Sep 21, 2018 30.0 0.05 0.09
MDLZ 180921P00031000 P Sep 21, 2018 31.0 0.06 0.10
MDLZ 180921P00032000 P Sep 21, 2018 32.0 0.07 0.12
MDLZ 180921P00033000 P Sep 21, 2018 33.0 0.10 0.14
MDLZ 180921P00034000 P Sep 21, 2018 34.0 0.14 0.19
MDLZ 180921P00035000 P Sep 21, 2018 35.0 0.20 0.24
MDLZ 180921P00036000 P Sep 21, 2018 36.0 0.30 0.34
MDLZ 180921P00037000 P Sep 21, 2018 37.0 0.46 0.48
MDLZ 180921P00038000 P Sep 21, 2018 38.0 0.67 0.69
MDLZ 180921P00039000 P Sep 21, 2018 39.0 0.97 0.99
MDLZ 180921P00040000 P Sep 21, 2018 40.0 1.37 1.39
MDLZ 180921P00041000 P Sep 21, 2018 41.0 1.89 1.91
MDLZ 180921P00042000 P Sep 21, 2018 42.0 2.52 2.56
MDLZ 180921P00043000 P Sep 21, 2018 43.0 3.25 3.35
MDLZ 180921P00044000 P Sep 21, 2018 44.0 4.10 4.20
MDLZ 180921P00045000 P Sep 21, 2018 45.0 4.95 5.20
MDLZ 180921P00046000 P Sep 21, 2018 46.0 4.65 7.00
MDLZ 180921P00047000 P Sep 21, 2018 47.0 5.70 9.05
MDLZ 180921P00048000 P Sep 21, 2018 48.0 6.85 9.70
MDLZ 180921P00049000 P Sep 21, 2018 49.0 7.25 10.70
MDLZ 180921P00050000 P Sep 21, 2018 50.0 8.30 11.90
MDLZ 180921P00055000 P Sep 21, 2018 55.0 13.15 16.75
MDLZ 180921P00060000 P Sep 21, 2018 60.0 17.55 22.00
MDLZ 181221C00027000 C Dec 21, 2018 27.0 11.25 15.50
MDLZ 181221C00028000 C Dec 21, 2018 28.0 10.25 14.30
MDLZ 181221C00029000 C Dec 21, 2018 29.0 9.25 13.35
MDLZ 181221C00030000 C Dec 21, 2018 30.0 8.55 12.40
MDLZ 181221C00031000 C Dec 21, 2018 31.0 7.85 11.20
MDLZ 181221C00032000 C Dec 21, 2018 32.0 8.25 8.85
MDLZ 181221C00033000 C Dec 21, 2018 33.0 7.35 7.95
MDLZ 181221C00034000 C Dec 21, 2018 34.0 6.50 7.00
MDLZ 181221C00035000 C Dec 21, 2018 35.0 5.70 6.05
MDLZ 181221C00036000 C Dec 21, 2018 36.0 4.90 5.15
MDLZ 181221C00037000 C Dec 21, 2018 37.0 4.10 4.50
MDLZ 181221C00038000 C Dec 21, 2018 38.0 3.40 3.55
MDLZ 181221C00039000 C Dec 21, 2018 39.0 2.80 2.88
MDLZ 181221C00040000 C Dec 21, 2018 40.0 2.23 2.31
MDLZ 181221C00041000 C Dec 21, 2018 41.0 1.74 1.82
MDLZ 181221C00042000 C Dec 21, 2018 42.0 1.33 1.40
MDLZ 181221C00043000 C Dec 21, 2018 43.0 0.98 1.05
MDLZ 181221C00044000 C Dec 21, 2018 44.0 0.72 0.80
MDLZ 181221C00045000 C Dec 21, 2018 45.0 0.51 0.58
MDLZ 181221C00046000 C Dec 21, 2018 46.0 0.37 0.40
MDLZ 181221C00047000 C Dec 21, 2018 47.0 0.25 0.31
MDLZ 181221C00048000 C Dec 21, 2018 48.0 0.18 0.23
MDLZ 181221C00049000 C Dec 21, 2018 49.0 0.13 0.18
MDLZ 181221C00050000 C Dec 21, 2018 50.0 0.08 0.13
MDLZ 181221P00027000 P Dec 21, 2018 27.0 0.07 0.11
MDLZ 181221P00028000 P Dec 21, 2018 28.0 0.08 0.13
MDLZ 181221P00029000 P Dec 21, 2018 29.0 0.10 0.15
MDLZ 181221P00030000 P Dec 21, 2018 30.0 0.13 0.19
MDLZ 181221P00031000 P Dec 21, 2018 31.0 0.17 0.23
MDLZ 181221P00032000 P Dec 21, 2018 32.0 0.23 0.28
MDLZ 181221P00033000 P Dec 21, 2018 33.0 0.30 0.36
MDLZ 181221P00034000 P Dec 21, 2018 34.0 0.40 0.46
MDLZ 181221P00035000 P Dec 21, 2018 35.0 0.53 0.59
MDLZ 181221P00036000 P Dec 21, 2018 36.0 0.70 0.76
MDLZ 181221P00037000 P Dec 21, 2018 37.0 0.92 0.98
MDLZ 181221P00038000 P Dec 21, 2018 38.0 1.21 1.26
MDLZ 181221P00039000 P Dec 21, 2018 39.0 1.54 1.61
MDLZ 181221P00040000 P Dec 21, 2018 40.0 1.97 2.07
MDLZ 181221P00041000 P Dec 21, 2018 41.0 2.48 2.58
MDLZ 181221P00042000 P Dec 21, 2018 42.0 3.05 3.15
MDLZ 181221P00043000 P Dec 21, 2018 43.0 3.70 3.85
MDLZ 181221P00044000 P Dec 21, 2018 44.0 4.45 4.60
MDLZ 181221P00045000 P Dec 21, 2018 45.0 5.30 5.50
MDLZ 181221P00046000 P Dec 21, 2018 46.0 6.10 6.30
MDLZ 181221P00047000 P Dec 21, 2018 47.0 7.00 7.25
MDLZ 181221P00048000 P Dec 21, 2018 48.0 5.85 10.05
MDLZ 181221P00049000 P Dec 21, 2018 49.0 6.70 10.95
MDLZ 181221P00050000 P Dec 21, 2018 50.0 7.70 12.20
MDLZ 190118C00020000 C Jan 18, 2019 20.0 18.30 21.95
MDLZ 190118C00023000 C Jan 18, 2019 23.0 15.55 18.90
MDLZ 190118C00024000 C Jan 18, 2019 24.0 14.15 18.50
MDLZ 190118C00025000 C Jan 18, 2019 25.0 13.70 16.35
MDLZ 190118C00026000 C Jan 18, 2019 26.0 12.20 16.50
MDLZ 190118C00027000 C Jan 18, 2019 27.0 11.20 15.50
MDLZ 190118C00028000 C Jan 18, 2019 28.0 10.40 14.25
MDLZ 190118C00029000 C Jan 18, 2019 29.0 9.20 13.15
MDLZ 190118C00030000 C Jan 18, 2019 30.0 9.30 12.40
MDLZ 190118C00031000 C Jan 18, 2019 31.0 7.35 11.55
MDLZ 190118C00032000 C Jan 18, 2019 32.0 8.25 8.90
MDLZ 190118C00033000 C Jan 18, 2019 33.0 7.55 7.90
MDLZ 190118C00034000 C Jan 18, 2019 34.0 6.60 7.05
MDLZ 190118C00035000 C Jan 18, 2019 35.0 5.75 6.25
MDLZ 190118C00036000 C Jan 18, 2019 36.0 4.90 5.15
MDLZ 190118C00037000 C Jan 18, 2019 37.0 4.10 4.65
MDLZ 190118C00038000 C Jan 18, 2019 38.0 3.50 3.65
MDLZ 190118C00039000 C Jan 18, 2019 39.0 2.91 2.99
MDLZ 190118C00040000 C Jan 18, 2019 40.0 2.35 2.43
MDLZ 190118C00041000 C Jan 18, 2019 41.0 1.85 1.92
MDLZ 190118C00042000 C Jan 18, 2019 42.0 1.44 1.51
MDLZ 190118C00043000 C Jan 18, 2019 43.0 1.10 1.16
MDLZ 190118C00044000 C Jan 18, 2019 44.0 0.82 0.89
MDLZ 190118C00045000 C Jan 18, 2019 45.0 0.61 0.68
MDLZ 190118C00046000 C Jan 18, 2019 46.0 0.44 0.49
MDLZ 190118C00047000 C Jan 18, 2019 47.0 0.32 0.36
MDLZ 190118C00048000 C Jan 18, 2019 48.0 0.23 0.29
MDLZ 190118C00049000 C Jan 18, 2019 49.0 0.16 0.22
MDLZ 190118C00050000 C Jan 18, 2019 50.0 0.12 0.17
MDLZ 190118C00055000 C Jan 18, 2019 55.0 0.02 0.06
MDLZ 190118C00060000 C Jan 18, 2019 60.0 0.00 0.05
MDLZ 190118C00065000 C Jan 18, 2019 65.0 0.00 0.04
MDLZ 190118P00020000 P Jan 18, 2019 20.0 0.00 0.05
MDLZ 190118P00023000 P Jan 18, 2019 23.0 0.05 0.08
MDLZ 190118P00024000 P Jan 18, 2019 24.0 0.04 0.09
MDLZ 190118P00025000 P Jan 18, 2019 25.0 0.05 0.11
MDLZ 190118P00026000 P Jan 18, 2019 26.0 0.07 0.12
MDLZ 190118P00027000 P Jan 18, 2019 27.0 0.09 0.14
MDLZ 190118P00028000 P Jan 18, 2019 28.0 0.12 0.16
MDLZ 190118P00029000 P Jan 18, 2019 29.0 0.14 0.18
MDLZ 190118P00030000 P Jan 18, 2019 30.0 0.19 0.23
MDLZ 190118P00031000 P Jan 18, 2019 31.0 0.23 0.28
MDLZ 190118P00032000 P Jan 18, 2019 32.0 0.29 0.34
MDLZ 190118P00033000 P Jan 18, 2019 33.0 0.39 0.43
MDLZ 190118P00034000 P Jan 18, 2019 34.0 0.49 0.54
MDLZ 190118P00035000 P Jan 18, 2019 35.0 0.64 0.70
MDLZ 190118P00036000 P Jan 18, 2019 36.0 0.83 0.90
MDLZ 190118P00037000 P Jan 18, 2019 37.0 1.06 1.13
MDLZ 190118P00038000 P Jan 18, 2019 38.0 1.38 1.44
MDLZ 190118P00039000 P Jan 18, 2019 39.0 1.74 1.81
MDLZ 190118P00040000 P Jan 18, 2019 40.0 2.17 2.23
MDLZ 190118P00041000 P Jan 18, 2019 41.0 2.69 2.74
MDLZ 190118P00042000 P Jan 18, 2019 42.0 3.25 3.35
MDLZ 190118P00043000 P Jan 18, 2019 43.0 3.90 4.00
MDLZ 190118P00044000 P Jan 18, 2019 44.0 4.60 4.75
MDLZ 190118P00045000 P Jan 18, 2019 45.0 5.35 5.70
MDLZ 190118P00046000 P Jan 18, 2019 46.0 6.20 6.35
MDLZ 190118P00047000 P Jan 18, 2019 47.0 7.05 7.25
MDLZ 190118P00048000 P Jan 18, 2019 48.0 7.95 8.25
MDLZ 190118P00049000 P Jan 18, 2019 49.0 6.75 10.90
MDLZ 190118P00050000 P Jan 18, 2019 50.0 8.75 11.85
MDLZ 190118P00055000 P Jan 18, 2019 55.0 13.00 16.60
MDLZ 190118P00060000 P Jan 18, 2019 60.0 17.60 22.05
MDLZ 190118P00065000 P Jan 18, 2019 65.0 22.60 27.05
MDLZ 190621C00020000 C Jun 21, 2019 20.0 17.70 22.45
MDLZ 190621C00025000 C Jun 21, 2019 25.0 12.90 17.50
MDLZ 190621C00030000 C Jun 21, 2019 30.0 9.90 11.50
MDLZ 190621C00035000 C Jun 21, 2019 35.0 6.05 6.75
MDLZ 190621C00040000 C Jun 21, 2019 40.0 2.66 3.90
MDLZ 190621C00045000 C Jun 21, 2019 45.0 1.12 1.92
MDLZ 190621C00050000 C Jun 21, 2019 50.0 0.08 0.85
MDLZ 190621C00055000 C Jun 21, 2019 55.0 0.00 0.42
MDLZ 190621P00020000 P Jun 21, 2019 20.0 0.00 0.26
MDLZ 190621P00025000 P Jun 21, 2019 25.0 0.16 0.43
MDLZ 190621P00030000 P Jun 21, 2019 30.0 0.12 0.81
MDLZ 190621P00035000 P Jun 21, 2019 35.0 0.72 1.61
MDLZ 190621P00040000 P Jun 21, 2019 40.0 2.73 2.97
MDLZ 190621P00045000 P Jun 21, 2019 45.0 5.40 6.30
MDLZ 190621P00050000 P Jun 21, 2019 50.0 9.75 10.50
MDLZ 190621P00055000 P Jun 21, 2019 55.0 12.70 17.45
MDLZ 200117C00023000 C Jan 17, 2020 23.0 14.95 19.50
MDLZ 200117C00025000 C Jan 17, 2020 25.0 13.00 17.80
MDLZ 200117C00028000 C Jan 17, 2020 28.0 11.90 13.90
MDLZ 200117C00030000 C Jan 17, 2020 30.0 10.20 12.10
MDLZ 200117C00033000 C Jan 17, 2020 33.0 7.80 9.70
MDLZ 200117C00035000 C Jan 17, 2020 35.0 6.35 7.95
MDLZ 200117C00038000 C Jan 17, 2020 38.0 4.45 6.15
MDLZ 200117C00040000 C Jan 17, 2020 40.0 3.40 5.00
MDLZ 200117C00042000 C Jan 17, 2020 42.0 2.46 4.00
MDLZ 200117C00045000 C Jan 17, 2020 45.0 1.51 2.86
MDLZ 200117C00047000 C Jan 17, 2020 47.0 1.21 2.23
MDLZ 200117C00050000 C Jan 17, 2020 50.0 0.84 1.09
MDLZ 200117C00055000 C Jan 17, 2020 55.0 0.01 0.83
MDLZ 200117C00060000 C Jan 17, 2020 60.0 0.14 0.50
MDLZ 200117C00065000 C Jan 17, 2020 65.0 0.00 0.34
MDLZ 200117P00023000 P Jan 17, 2020 23.0 0.02 0.46
MDLZ 200117P00025000 P Jan 17, 2020 25.0 0.18 0.65
MDLZ 200117P00028000 P Jan 17, 2020 28.0 0.45 0.92
MDLZ 200117P00030000 P Jan 17, 2020 30.0 0.36 1.17
MDLZ 200117P00033000 P Jan 17, 2020 33.0 1.15 1.71
MDLZ 200117P00035000 P Jan 17, 2020 35.0 1.60 2.12
MDLZ 200117P00038000 P Jan 17, 2020 38.0 2.07 3.10
MDLZ 200117P00040000 P Jan 17, 2020 40.0 3.05 4.05
MDLZ 200117P00042000 P Jan 17, 2020 42.0 3.95 5.05
MDLZ 200117P00045000 P Jan 17, 2020 45.0 5.65 7.00
MDLZ 200117P00047000 P Jan 17, 2020 47.0 7.10 8.50
MDLZ 200117P00050000 P Jan 17, 2020 50.0 9.75 10.85
MDLZ 200117P00055000 P Jan 17, 2020 55.0 12.80 17.45
MDLZ 200117P00060000 P Jan 17, 2020 60.0 17.75 22.50
MDLZ 200117P00065000 P Jan 17, 2020 65.0 22.75 27.35
OPRA data is delayed 15 minutes.