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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 140920C00024000 C 09/20/14 24.0 11.20 12.60
MDLZ 140920C00025000 C 09/20/14 25.0 9.55 12.85
MDLZ 140920C00026000 C 09/20/14 26.0 8.65 10.80
MDLZ 140920C00027000 C 09/20/14 27.0 8.50 9.40
MDLZ 140920C00028000 C 09/20/14 28.0 7.70 8.30
MDLZ 140920C00029000 C 09/20/14 29.0 6.85 7.30
MDLZ 140920C00030000 C 09/20/14 30.0 5.85 6.55
MDLZ 140920C00031000 C 09/20/14 31.0 4.95 5.35
MDLZ 140920C00032000 C 09/20/14 32.0 4.05 4.35
MDLZ 140920C00033000 C 09/20/14 33.0 3.05 3.40
MDLZ 140920C00034000 C 09/20/14 34.0 2.08 2.39
MDLZ 140920C00035000 C 09/20/14 35.0 1.24 1.37
MDLZ 140920C00036000 C 09/20/14 36.0 0.50 0.54
MDLZ 140920C00037000 C 09/20/14 37.0 0.11 0.13
MDLZ 140920C00038000 C 09/20/14 38.0 0.02 0.05
MDLZ 140920C00039000 C 09/20/14 39.0 0.01 0.03
MDLZ 140920C00040000 C 09/20/14 40.0 0.00 0.03
MDLZ 140920C00041000 C 09/20/14 41.0 0.00 0.03
MDLZ 140920C00042000 C 09/20/14 42.0 0.00 0.03
MDLZ 140920C00043000 C 09/20/14 43.0 0.00 0.03
MDLZ 140920C00044000 C 09/20/14 44.0 0.00 0.03
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 0.03
MDLZ 140920P00028000 P 09/20/14 28.0 0.00 0.03
MDLZ 140920P00029000 P 09/20/14 29.0 0.00 0.03
MDLZ 140920P00030000 P 09/20/14 30.0 0.00 0.03
MDLZ 140920P00031000 P 09/20/14 31.0 0.00 0.03
MDLZ 140920P00032000 P 09/20/14 32.0 0.01 0.03
MDLZ 140920P00033000 P 09/20/14 33.0 0.00 0.04
MDLZ 140920P00034000 P 09/20/14 34.0 0.01 0.06
MDLZ 140920P00035000 P 09/20/14 35.0 0.08 0.10
MDLZ 140920P00036000 P 09/20/14 36.0 0.29 0.33
MDLZ 140920P00037000 P 09/20/14 37.0 0.87 0.96
MDLZ 140920P00038000 P 09/20/14 38.0 1.67 1.97
MDLZ 140920P00039000 P 09/20/14 39.0 2.68 2.95
MDLZ 140920P00040000 P 09/20/14 40.0 3.65 3.95
MDLZ 140920P00041000 P 09/20/14 41.0 4.65 5.00
MDLZ 140920P00042000 P 09/20/14 42.0 5.50 6.20
MDLZ 140920P00043000 P 09/20/14 43.0 6.50 7.15
MDLZ 140920P00044000 P 09/20/14 44.0 6.85 8.70
MDLZ 140920P00045000 P 09/20/14 45.0 8.00 9.55
MDLZ 140920P00046000 P 09/20/14 46.0 9.30 10.20
MDLZ 141018C00028000 C 10/18/14 28.0 7.95 8.30
MDLZ 141018C00029000 C 10/18/14 29.0 7.05 7.45
MDLZ 141018C00030000 C 10/18/14 30.0 6.05 6.45
MDLZ 141018C00031000 C 10/18/14 31.0 5.05 5.45
MDLZ 141018C00032000 C 10/18/14 32.0 4.05 4.45
MDLZ 141018C00033000 C 10/18/14 33.0 3.10 3.30
MDLZ 141018C00034000 C 10/18/14 34.0 2.21 2.35
MDLZ 141018C00035000 C 10/18/14 35.0 1.40 1.45
MDLZ 141018C00036000 C 10/18/14 36.0 0.73 0.77
MDLZ 141018C00037000 C 10/18/14 37.0 0.32 0.35
MDLZ 141018C00038000 C 10/18/14 38.0 0.11 0.15
MDLZ 141018C00039000 C 10/18/14 39.0 0.02 0.08
MDLZ 141018C00040000 C 10/18/14 40.0 0.01 0.05
MDLZ 141018C00041000 C 10/18/14 41.0 0.00 0.04
MDLZ 141018C00042000 C 10/18/14 42.0 0.00 0.03
MDLZ 141018C00043000 C 10/18/14 43.0 0.00 0.03
MDLZ 141018C00044000 C 10/18/14 44.0 0.00 0.03
MDLZ 141018P00028000 P 10/18/14 28.0 0.00 0.03
MDLZ 141018P00029000 P 10/18/14 29.0 0.00 0.04
MDLZ 141018P00030000 P 10/18/14 30.0 0.01 0.04
MDLZ 141018P00031000 P 10/18/14 31.0 0.02 0.05
MDLZ 141018P00032000 P 10/18/14 32.0 0.02 0.07
MDLZ 141018P00033000 P 10/18/14 33.0 0.06 0.11
MDLZ 141018P00034000 P 10/18/14 34.0 0.13 0.17
MDLZ 141018P00035000 P 10/18/14 35.0 0.30 0.33
MDLZ 141018P00036000 P 10/18/14 36.0 0.64 0.68
MDLZ 141018P00037000 P 10/18/14 37.0 1.22 1.29
MDLZ 141018P00038000 P 10/18/14 38.0 2.02 2.15
MDLZ 141018P00039000 P 10/18/14 39.0 2.76 3.15
MDLZ 141018P00040000 P 10/18/14 40.0 3.75 4.10
MDLZ 141018P00041000 P 10/18/14 41.0 4.70 5.10
MDLZ 141018P00042000 P 10/18/14 42.0 5.70 6.10
MDLZ 141018P00043000 P 10/18/14 43.0 6.70 7.15
MDLZ 141018P00044000 P 10/18/14 44.0 7.65 8.15
MDLZ 141220C00025000 C 12/20/14 25.0 10.45 12.00
MDLZ 141220C00026000 C 12/20/14 26.0 10.05 10.35
MDLZ 141220C00027000 C 12/20/14 27.0 9.05 9.50
MDLZ 141220C00028000 C 12/20/14 28.0 8.05 8.30
MDLZ 141220C00029000 C 12/20/14 29.0 7.05 7.45
MDLZ 141220C00030000 C 12/20/14 30.0 6.05 6.45
MDLZ 141220C00031000 C 12/20/14 31.0 5.10 5.35
MDLZ 141220C00032000 C 12/20/14 32.0 4.25 4.40
MDLZ 141220C00033000 C 12/20/14 33.0 3.30 3.50
MDLZ 141220C00034000 C 12/20/14 34.0 2.57 2.63
MDLZ 141220C00035000 C 12/20/14 35.0 1.85 1.91
MDLZ 141220C00036000 C 12/20/14 36.0 1.27 1.32
MDLZ 141220C00037000 C 12/20/14 37.0 0.82 0.86
MDLZ 141220C00038000 C 12/20/14 38.0 0.50 0.54
MDLZ 141220C00039000 C 12/20/14 39.0 0.27 0.32
MDLZ 141220C00040000 C 12/20/14 40.0 0.14 0.19
MDLZ 141220C00041000 C 12/20/14 41.0 0.06 0.12
MDLZ 141220C00042000 C 12/20/14 42.0 0.03 0.08
MDLZ 141220C00043000 C 12/20/14 43.0 0.01 0.06
MDLZ 141220C00044000 C 12/20/14 44.0 0.00 0.05
MDLZ 141220C00045000 C 12/20/14 45.0 0.00 0.04
MDLZ 141220C00046000 C 12/20/14 46.0 0.00 0.03
MDLZ 141220C00047000 C 12/20/14 47.0 0.00 0.03
MDLZ 141220P00025000 P 12/20/14 25.0 0.01 0.05
MDLZ 141220P00026000 P 12/20/14 26.0 0.02 0.06
MDLZ 141220P00027000 P 12/20/14 27.0 0.01 0.07
MDLZ 141220P00028000 P 12/20/14 28.0 0.03 0.09
MDLZ 141220P00029000 P 12/20/14 29.0 0.05 0.10
MDLZ 141220P00030000 P 12/20/14 30.0 0.07 0.13
MDLZ 141220P00031000 P 12/20/14 31.0 0.11 0.17
MDLZ 141220P00032000 P 12/20/14 32.0 0.18 0.24
MDLZ 141220P00033000 P 12/20/14 33.0 0.31 0.35
MDLZ 141220P00034000 P 12/20/14 34.0 0.50 0.54
MDLZ 141220P00035000 P 12/20/14 35.0 0.79 0.83
MDLZ 141220P00036000 P 12/20/14 36.0 1.20 1.24
MDLZ 141220P00037000 P 12/20/14 37.0 1.72 1.79
MDLZ 141220P00038000 P 12/20/14 38.0 2.39 2.47
MDLZ 141220P00039000 P 12/20/14 39.0 3.15 3.25
MDLZ 141220P00040000 P 12/20/14 40.0 4.05 4.20
MDLZ 141220P00041000 P 12/20/14 41.0 4.95 5.10
MDLZ 141220P00042000 P 12/20/14 42.0 5.75 6.15
MDLZ 141220P00043000 P 12/20/14 43.0 6.65 7.15
MDLZ 141220P00044000 P 12/20/14 44.0 7.60 8.15
MDLZ 141220P00045000 P 12/20/14 45.0 8.60 9.25
MDLZ 141220P00046000 P 12/20/14 46.0 8.25 11.55
MDLZ 141220P00047000 P 12/20/14 47.0 10.30 11.75
MDLZ 150117C00013000 C 01/17/15 13.0 22.35 23.95
MDLZ 150117C00015000 C 01/17/15 15.0 20.45 21.40
MDLZ 150117C00018000 C 01/17/15 18.0 17.40 19.10
MDLZ 150117C00019000 C 01/17/15 19.0 16.55 17.40
MDLZ 150117C00020000 C 01/17/15 20.0 15.50 16.85
MDLZ 150117C00021000 C 01/17/15 21.0 14.40 16.20
MDLZ 150117C00023000 C 01/17/15 23.0 12.50 13.65
MDLZ 150117C00024000 C 01/17/15 24.0 11.40 13.20
MDLZ 150117C00025000 C 01/17/15 25.0 10.50 11.85
MDLZ 150117C00026000 C 01/17/15 26.0 10.05 10.40
MDLZ 150117C00027000 C 01/17/15 27.0 9.00 9.50
MDLZ 150117C00028000 C 01/17/15 28.0 8.05 8.45
MDLZ 150117C00029000 C 01/17/15 29.0 7.05 7.50
MDLZ 150117C00030000 C 01/17/15 30.0 6.05 6.45
MDLZ 150117C00031000 C 01/17/15 31.0 5.20 5.35
MDLZ 150117C00032000 C 01/17/15 32.0 4.30 4.45
MDLZ 150117C00033000 C 01/17/15 33.0 3.40 3.55
MDLZ 150117C00034000 C 01/17/15 34.0 2.67 2.74
MDLZ 150117C00035000 C 01/17/15 35.0 1.97 2.03
MDLZ 150117C00036000 C 01/17/15 36.0 1.40 1.45
MDLZ 150117C00037000 C 01/17/15 37.0 0.92 0.99
MDLZ 150117C00038000 C 01/17/15 38.0 0.61 0.65
MDLZ 150117C00039000 C 01/17/15 39.0 0.36 0.42
MDLZ 150117C00040000 C 01/17/15 40.0 0.22 0.26
MDLZ 150117C00041000 C 01/17/15 41.0 0.11 0.16
MDLZ 150117C00042000 C 01/17/15 42.0 0.05 0.11
MDLZ 150117C00043000 C 01/17/15 43.0 0.03 0.08
MDLZ 150117C00044000 C 01/17/15 44.0 0.01 0.06
MDLZ 150117C00045000 C 01/17/15 45.0 0.00 0.05
MDLZ 150117C00046000 C 01/17/15 46.0 0.00 0.04
MDLZ 150117C00047000 C 01/17/15 47.0 0.00 0.04
MDLZ 150117C00048000 C 01/17/15 48.0 0.00 0.03
MDLZ 150117C00049000 C 01/17/15 49.0 0.00 0.03
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 0.03
MDLZ 150117P00021000 P 01/17/15 21.0 0.00 0.03
MDLZ 150117P00023000 P 01/17/15 23.0 0.00 0.04
MDLZ 150117P00024000 P 01/17/15 24.0 0.01 0.05
MDLZ 150117P00025000 P 01/17/15 25.0 0.03 0.07
MDLZ 150117P00026000 P 01/17/15 26.0 0.02 0.08
MDLZ 150117P00027000 P 01/17/15 27.0 0.04 0.10
MDLZ 150117P00028000 P 01/17/15 28.0 0.05 0.11
MDLZ 150117P00029000 P 01/17/15 29.0 0.10 0.14
MDLZ 150117P00030000 P 01/17/15 30.0 0.13 0.18
MDLZ 150117P00031000 P 01/17/15 31.0 0.19 0.24
MDLZ 150117P00032000 P 01/17/15 32.0 0.30 0.34
MDLZ 150117P00033000 P 01/17/15 33.0 0.45 0.48
MDLZ 150117P00034000 P 01/17/15 34.0 0.67 0.71
MDLZ 150117P00035000 P 01/17/15 35.0 0.99 1.03
MDLZ 150117P00036000 P 01/17/15 36.0 1.42 1.47
MDLZ 150117P00037000 P 01/17/15 37.0 1.96 2.03
MDLZ 150117P00038000 P 01/17/15 38.0 2.63 2.72
MDLZ 150117P00039000 P 01/17/15 39.0 3.40 3.50
MDLZ 150117P00040000 P 01/17/15 40.0 4.20 4.40
MDLZ 150117P00041000 P 01/17/15 41.0 5.15 5.30
MDLZ 150117P00042000 P 01/17/15 42.0 5.85 6.30
MDLZ 150117P00043000 P 01/17/15 43.0 6.90 7.25
MDLZ 150117P00044000 P 01/17/15 44.0 7.75 8.25
MDLZ 150117P00045000 P 01/17/15 45.0 8.80 9.25
MDLZ 150117P00046000 P 01/17/15 46.0 9.55 10.45
MDLZ 150117P00047000 P 01/17/15 47.0 10.65 11.35
MDLZ 150117P00048000 P 01/17/15 48.0 11.15 12.90
MDLZ 150117P00049000 P 01/17/15 49.0 12.05 13.80
MDLZ 150320C00020000 C 03/20/15 20.0 14.60 17.10
MDLZ 150320C00021000 C 03/20/15 21.0 13.60 16.90
MDLZ 150320C00023000 C 03/20/15 23.0 11.60 14.20
MDLZ 150320C00024000 C 03/20/15 24.0 10.60 13.15
MDLZ 150320C00025000 C 03/20/15 25.0 10.85 11.70
MDLZ 150320C00026000 C 03/20/15 26.0 9.70 10.65
MDLZ 150320C00027000 C 03/20/15 27.0 8.85 9.70
MDLZ 150320C00028000 C 03/20/15 28.0 8.05 8.70
MDLZ 150320C00029000 C 03/20/15 29.0 7.10 7.75
MDLZ 150320C00030000 C 03/20/15 30.0 6.20 6.40
MDLZ 150320C00031000 C 03/20/15 31.0 5.30 5.50
MDLZ 150320C00032000 C 03/20/15 32.0 4.40 4.65
MDLZ 150320C00033000 C 03/20/15 33.0 3.65 3.85
MDLZ 150320C00034000 C 03/20/15 34.0 2.95 3.10
MDLZ 150320C00035000 C 03/20/15 35.0 2.30 2.42
MDLZ 150320C00036000 C 03/20/15 36.0 1.74 1.86
MDLZ 150320C00037000 C 03/20/15 37.0 1.29 1.39
MDLZ 150320C00038000 C 03/20/15 38.0 0.93 1.00
MDLZ 150320C00039000 C 03/20/15 39.0 0.65 0.73
MDLZ 150320C00040000 C 03/20/15 40.0 0.44 0.51
MDLZ 150320C00041000 C 03/20/15 41.0 0.29 0.35
MDLZ 150320C00042000 C 03/20/15 42.0 0.19 0.24
MDLZ 150320C00043000 C 03/20/15 43.0 0.11 0.16
MDLZ 150320C00044000 C 03/20/15 44.0 0.06 0.12
MDLZ 150320C00045000 C 03/20/15 45.0 0.03 0.09
MDLZ 150320C00046000 C 03/20/15 46.0 0.02 0.07
MDLZ 150320C00047000 C 03/20/15 47.0 0.01 0.06
MDLZ 150320C00048000 C 03/20/15 48.0 0.00 0.05
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.05
MDLZ 150320P00021000 P 03/20/15 21.0 0.00 0.05
MDLZ 150320P00023000 P 03/20/15 23.0 0.01 0.07
MDLZ 150320P00024000 P 03/20/15 24.0 0.03 0.09
MDLZ 150320P00025000 P 03/20/15 25.0 0.04 0.10
MDLZ 150320P00026000 P 03/20/15 26.0 0.06 0.12
MDLZ 150320P00027000 P 03/20/15 27.0 0.08 0.15
MDLZ 150320P00028000 P 03/20/15 28.0 0.12 0.18
MDLZ 150320P00029000 P 03/20/15 29.0 0.17 0.23
MDLZ 150320P00030000 P 03/20/15 30.0 0.25 0.30
MDLZ 150320P00031000 P 03/20/15 31.0 0.35 0.41
MDLZ 150320P00032000 P 03/20/15 32.0 0.50 0.57
MDLZ 150320P00033000 P 03/20/15 33.0 0.71 0.77
MDLZ 150320P00034000 P 03/20/15 34.0 0.98 1.04
MDLZ 150320P00035000 P 03/20/15 35.0 1.34 1.41
MDLZ 150320P00036000 P 03/20/15 36.0 1.76 1.87
MDLZ 150320P00037000 P 03/20/15 37.0 2.33 2.40
MDLZ 150320P00038000 P 03/20/15 38.0 2.94 3.05
MDLZ 150320P00039000 P 03/20/15 39.0 3.65 3.75
MDLZ 150320P00040000 P 03/20/15 40.0 4.45 4.55
MDLZ 150320P00041000 P 03/20/15 41.0 5.30 5.50
MDLZ 150320P00042000 P 03/20/15 42.0 6.15 6.40
MDLZ 150320P00043000 P 03/20/15 43.0 7.10 7.30
MDLZ 150320P00044000 P 03/20/15 44.0 7.70 8.30
MDLZ 150320P00045000 P 03/20/15 45.0 8.60 9.30
MDLZ 150320P00046000 P 03/20/15 46.0 9.45 10.25
MDLZ 150320P00047000 P 03/20/15 47.0 10.65 11.40
MDLZ 150320P00048000 P 03/20/15 48.0 11.40 12.35
MDLZ 160115C00018000 C 01/15/16 18.0 17.40 19.10
MDLZ 160115C00020000 C 01/15/16 20.0 13.80 18.50
MDLZ 160115C00023000 C 01/15/16 23.0 12.40 14.10
MDLZ 160115C00025000 C 01/15/16 25.0 9.85 12.05
MDLZ 160115C00028000 C 01/15/16 28.0 8.25 8.75
MDLZ 160115C00030000 C 01/15/16 30.0 6.55 7.15
MDLZ 160115C00032000 C 01/15/16 32.0 5.05 5.60
MDLZ 160115C00035000 C 01/15/16 35.0 3.45 3.60
MDLZ 160115C00037000 C 01/15/16 37.0 2.50 2.62
MDLZ 160115C00040000 C 01/15/16 40.0 1.46 1.56
MDLZ 160115C00042000 C 01/15/16 42.0 0.98 1.07
MDLZ 160115C00045000 C 01/15/16 45.0 0.42 0.59
MDLZ 160115C00047000 C 01/15/16 47.0 0.24 0.41
MDLZ 160115C00050000 C 01/15/16 50.0 0.10 0.24
MDLZ 160115P00018000 P 01/15/16 18.0 0.03 0.11
MDLZ 160115P00020000 P 01/15/16 20.0 0.08 0.16
MDLZ 160115P00023000 P 01/15/16 23.0 0.20 0.27
MDLZ 160115P00025000 P 01/15/16 25.0 0.32 0.40
MDLZ 160115P00028000 P 01/15/16 28.0 0.70 0.75
MDLZ 160115P00030000 P 01/15/16 30.0 1.05 1.13
MDLZ 160115P00032000 P 01/15/16 32.0 1.61 1.68
MDLZ 160115P00035000 P 01/15/16 35.0 2.76 2.86
MDLZ 160115P00037000 P 01/15/16 37.0 3.75 3.95
MDLZ 160115P00040000 P 01/15/16 40.0 5.70 5.90
MDLZ 160115P00042000 P 01/15/16 42.0 7.20 7.40
MDLZ 160115P00045000 P 01/15/16 45.0 9.45 10.20
MDLZ 160115P00047000 P 01/15/16 47.0 11.25 12.00
MDLZ 160115P00050000 P 01/15/16 50.0 14.10 14.85

OPRA data is delayed 15 minutes.