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 (2014-10-24)Premium Content

Mondelez International Inc (MDLZ)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 141220C00025000 C 12/20/14 25.0 10.90 12.65
MDLZ 141220C00026000 C 12/20/14 26.0 9.10 13.05
MDLZ 141220C00027000 C 12/20/14 27.0 8.10 11.90
MDLZ 141220C00028000 C 12/20/14 28.0 7.10 10.90
MDLZ 141220C00029000 C 12/20/14 29.0 6.75 10.05
MDLZ 141220C00030000 C 12/20/14 30.0 6.00 7.60
MDLZ 141220C00031000 C 12/20/14 31.0 5.30 6.60
MDLZ 141220C00032000 C 12/20/14 32.0 4.20 5.60
MDLZ 141220C00033000 C 12/20/14 33.0 3.20 4.60
MDLZ 141220C00034000 C 12/20/14 34.0 2.40 3.60
MDLZ 141220C00035000 C 12/20/14 35.0 1.71 2.60
MDLZ 141220C00036000 C 12/20/14 36.0 1.29 1.34
MDLZ 141220C00037000 C 12/20/14 37.0 0.25 0.50
MDLZ 141220C00038000 C 12/20/14 38.0 0.00 0.05
MDLZ 141220C00039000 C 12/20/14 39.0 0.00 0.02
MDLZ 141220C00040000 C 12/20/14 40.0 0.00 0.01
MDLZ 141220C00041000 C 12/20/14 41.0 0.00 0.01
MDLZ 141220C00042000 C 12/20/14 42.0 0.00 0.04
MDLZ 141220C00043000 C 12/20/14 43.0 0.00 0.06
MDLZ 141220C00044000 C 12/20/14 44.0 0.00 0.06
MDLZ 141220C00045000 C 12/20/14 45.0 0.00 0.06
MDLZ 141220C00046000 C 12/20/14 46.0 0.00 0.06
MDLZ 141220C00047000 C 12/20/14 47.0 0.00 0.06
MDLZ 141220P00025000 P 12/20/14 25.0 0.00 0.06
MDLZ 141220P00026000 P 12/20/14 26.0 0.00 0.06
MDLZ 141220P00027000 P 12/20/14 27.0 0.00 0.06
MDLZ 141220P00028000 P 12/20/14 28.0 0.00 0.06
MDLZ 141220P00029000 P 12/20/14 29.0 0.00 0.06
MDLZ 141220P00030000 P 12/20/14 30.0 0.00 0.06
MDLZ 141220P00031000 P 12/20/14 31.0 0.00 0.06
MDLZ 141220P00032000 P 12/20/14 32.0 0.00 0.06
MDLZ 141220P00033000 P 12/20/14 33.0 0.00 0.06
MDLZ 141220P00034000 P 12/20/14 34.0 0.00 0.05
MDLZ 141220P00035000 P 12/20/14 35.0 0.00 0.06
MDLZ 141220P00036000 P 12/20/14 36.0 0.00 0.06
MDLZ 141220P00037000 P 12/20/14 37.0 0.00 0.04
MDLZ 141220P00038000 P 12/20/14 38.0 0.51 0.76
MDLZ 141220P00039000 P 12/20/14 39.0 1.63 1.75
MDLZ 141220P00040000 P 12/20/14 40.0 2.43 2.77
MDLZ 141220P00041000 P 12/20/14 41.0 3.40 3.75
MDLZ 141220P00042000 P 12/20/14 42.0 4.20 4.75
MDLZ 141220P00043000 P 12/20/14 43.0 5.15 5.90
MDLZ 141220P00044000 P 12/20/14 44.0 6.15 6.90
MDLZ 141220P00045000 P 12/20/14 45.0 7.15 7.75
MDLZ 141220P00046000 P 12/20/14 46.0 6.95 10.35
MDLZ 141220P00047000 P 12/20/14 47.0 9.35 10.35
MDLZ 150117C00013000 C 01/17/15 13.0 22.80 24.75
MDLZ 150117C00015000 C 01/17/15 15.0 20.10 24.05
MDLZ 150117C00018000 C 01/17/15 18.0 17.05 21.10
MDLZ 150117C00019000 C 01/17/15 19.0 16.10 20.10
MDLZ 150117C00020000 C 01/17/15 20.0 15.10 19.10
MDLZ 150117C00021000 C 01/17/15 21.0 14.10 18.10
MDLZ 150117C00023000 C 01/17/15 23.0 12.10 16.10
MDLZ 150117C00024000 C 01/17/15 24.0 11.10 15.10
MDLZ 150117C00025000 C 01/17/15 25.0 10.85 12.70
MDLZ 150117C00026000 C 01/17/15 26.0 9.10 13.10
MDLZ 150117C00027000 C 01/17/15 27.0 9.15 10.80
MDLZ 150117C00028000 C 01/17/15 28.0 8.20 9.65
MDLZ 150117C00029000 C 01/17/15 29.0 7.20 8.65
MDLZ 150117C00030000 C 01/17/15 30.0 6.35 7.60
MDLZ 150117C00031000 C 01/17/15 31.0 5.20 6.65
MDLZ 150117C00032000 C 01/17/15 32.0 4.95 5.65
MDLZ 150117C00033000 C 01/17/15 33.0 3.45 4.65
MDLZ 150117C00034000 C 01/17/15 34.0 3.30 3.45
MDLZ 150117C00035000 C 01/17/15 35.0 2.38 2.56
MDLZ 150117C00036000 C 01/17/15 36.0 1.54 1.63
MDLZ 150117C00037000 C 01/17/15 37.0 0.89 0.93
MDLZ 150117C00038000 C 01/17/15 38.0 0.46 0.49
MDLZ 150117C00039000 C 01/17/15 39.0 0.22 0.24
MDLZ 150117C00040000 C 01/17/15 40.0 0.09 0.15
MDLZ 150117C00041000 C 01/17/15 41.0 0.05 0.10
MDLZ 150117C00042000 C 01/17/15 42.0 0.02 0.06
MDLZ 150117C00043000 C 01/17/15 43.0 0.00 0.06
MDLZ 150117C00044000 C 01/17/15 44.0 0.00 0.05
MDLZ 150117C00045000 C 01/17/15 45.0 0.00 0.04
MDLZ 150117C00046000 C 01/17/15 46.0 0.00 0.04
MDLZ 150117C00047000 C 01/17/15 47.0 0.00 0.03
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 0.03
MDLZ 150117P00024000 P 01/17/15 24.0 0.00 0.03
MDLZ 150117P00025000 P 01/17/15 25.0 0.00 0.01
MDLZ 150117P00026000 P 01/17/15 26.0 0.00 0.03
MDLZ 150117P00027000 P 01/17/15 27.0 0.00 0.03
MDLZ 150117P00028000 P 01/17/15 28.0 0.00 0.04
MDLZ 150117P00029000 P 01/17/15 29.0 0.00 0.06
MDLZ 150117P00030000 P 01/17/15 30.0 0.01 0.07
MDLZ 150117P00031000 P 01/17/15 31.0 0.02 0.08
MDLZ 150117P00032000 P 01/17/15 32.0 0.04 0.10
MDLZ 150117P00033000 P 01/17/15 33.0 0.07 0.12
MDLZ 150117P00034000 P 01/17/15 34.0 0.10 0.17
MDLZ 150117P00035000 P 01/17/15 35.0 0.18 0.23
MDLZ 150117P00036000 P 01/17/15 36.0 0.36 0.43
MDLZ 150117P00037000 P 01/17/15 37.0 0.71 0.75
MDLZ 150117P00038000 P 01/17/15 38.0 1.27 1.33
MDLZ 150117P00039000 P 01/17/15 39.0 1.97 2.09
MDLZ 150117P00040000 P 01/17/15 40.0 2.77 3.00
MDLZ 150117P00041000 P 01/17/15 41.0 3.60 4.00
MDLZ 150117P00042000 P 01/17/15 42.0 4.55 5.00
MDLZ 150117P00043000 P 01/17/15 43.0 5.25 6.00
MDLZ 150117P00044000 P 01/17/15 44.0 6.30 7.00
MDLZ 150117P00045000 P 01/17/15 45.0 7.55 8.20
MDLZ 150117P00046000 P 01/17/15 46.0 8.25 9.05
MDLZ 150117P00047000 P 01/17/15 47.0 9.25 10.10
MDLZ 150117P00048000 P 01/17/15 48.0 10.25 11.10
MDLZ 150117P00049000 P 01/17/15 49.0 11.30 12.05
MDLZ 150320C00020000 C 03/20/15 20.0 15.75 17.90
MDLZ 150320C00021000 C 03/20/15 21.0 14.15 18.10
MDLZ 150320C00023000 C 03/20/15 23.0 12.15 16.10
MDLZ 150320C00024000 C 03/20/15 24.0 11.15 15.15
MDLZ 150320C00025000 C 03/20/15 25.0 10.15 14.15
MDLZ 150320C00026000 C 03/20/15 26.0 9.15 13.10
MDLZ 150320C00027000 C 03/20/15 27.0 9.05 10.65
MDLZ 150320C00028000 C 03/20/15 28.0 8.10 9.65
MDLZ 150320C00029000 C 03/20/15 29.0 7.10 8.65
MDLZ 150320C00030000 C 03/20/15 30.0 6.30 7.70
MDLZ 150320C00031000 C 03/20/15 31.0 6.35 6.60
MDLZ 150320C00032000 C 03/20/15 32.0 5.40 5.70
MDLZ 150320C00033000 C 03/20/15 33.0 4.55 4.85
MDLZ 150320C00034000 C 03/20/15 34.0 3.70 4.00
MDLZ 150320C00035000 C 03/20/15 35.0 2.93 3.05
MDLZ 150320C00036000 C 03/20/15 36.0 2.25 2.31
MDLZ 150320C00037000 C 03/20/15 37.0 1.66 1.72
MDLZ 150320C00038000 C 03/20/15 38.0 1.19 1.29
MDLZ 150320C00039000 C 03/20/15 39.0 0.83 0.88
MDLZ 150320C00040000 C 03/20/15 40.0 0.56 0.61
MDLZ 150320C00041000 C 03/20/15 41.0 0.37 0.41
MDLZ 150320C00042000 C 03/20/15 42.0 0.23 0.31
MDLZ 150320C00043000 C 03/20/15 43.0 0.15 0.21
MDLZ 150320C00044000 C 03/20/15 44.0 0.10 0.14
MDLZ 150320C00045000 C 03/20/15 45.0 0.06 0.13
MDLZ 150320C00046000 C 03/20/15 46.0 0.04 0.10
MDLZ 150320C00047000 C 03/20/15 47.0 0.02 0.08
MDLZ 150320C00048000 C 03/20/15 48.0 0.01 0.07
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.03
MDLZ 150320P00021000 P 03/20/15 21.0 0.00 0.04
MDLZ 150320P00023000 P 03/20/15 23.0 0.00 0.10
MDLZ 150320P00024000 P 03/20/15 24.0 0.00 0.09
MDLZ 150320P00025000 P 03/20/15 25.0 0.00 0.07
MDLZ 150320P00026000 P 03/20/15 26.0 0.01 0.08
MDLZ 150320P00027000 P 03/20/15 27.0 0.03 0.09
MDLZ 150320P00028000 P 03/20/15 28.0 0.05 0.11
MDLZ 150320P00029000 P 03/20/15 29.0 0.07 0.14
MDLZ 150320P00030000 P 03/20/15 30.0 0.11 0.17
MDLZ 150320P00031000 P 03/20/15 31.0 0.17 0.22
MDLZ 150320P00032000 P 03/20/15 32.0 0.23 0.29
MDLZ 150320P00033000 P 03/20/15 33.0 0.33 0.39
MDLZ 150320P00034000 P 03/20/15 34.0 0.51 0.56
MDLZ 150320P00035000 P 03/20/15 35.0 0.73 0.80
MDLZ 150320P00036000 P 03/20/15 36.0 1.04 1.08
MDLZ 150320P00037000 P 03/20/15 37.0 1.44 1.51
MDLZ 150320P00038000 P 03/20/15 38.0 1.97 2.05
MDLZ 150320P00039000 P 03/20/15 39.0 2.59 2.69
MDLZ 150320P00040000 P 03/20/15 40.0 3.25 3.45
MDLZ 150320P00041000 P 03/20/15 41.0 4.10 4.25
MDLZ 150320P00042000 P 03/20/15 42.0 4.85 5.10
MDLZ 150320P00043000 P 03/20/15 43.0 5.80 6.05
MDLZ 150320P00044000 P 03/20/15 44.0 6.75 7.00
MDLZ 150320P00045000 P 03/20/15 45.0 7.55 8.20
MDLZ 150320P00046000 P 03/20/15 46.0 8.55 9.20
MDLZ 150320P00047000 P 03/20/15 47.0 9.50 10.25
MDLZ 150320P00048000 P 03/20/15 48.0 10.55 11.20
MDLZ 150619C00024000 C 06/19/15 24.0 11.70 13.80
MDLZ 150619C00025000 C 06/19/15 25.0 10.10 14.05
MDLZ 150619C00026000 C 06/19/15 26.0 9.10 13.05
MDLZ 150619C00027000 C 06/19/15 27.0 8.10 12.10
MDLZ 150619C00028000 C 06/19/15 28.0 8.45 9.70
MDLZ 150619C00029000 C 06/19/15 29.0 8.35 8.70
MDLZ 150619C00030000 C 06/19/15 30.0 7.40 7.75
MDLZ 150619C00031000 C 06/19/15 31.0 6.55 6.90
MDLZ 150619C00032000 C 06/19/15 32.0 5.65 6.05
MDLZ 150619C00033000 C 06/19/15 33.0 4.85 5.20
MDLZ 150619C00034000 C 06/19/15 34.0 4.10 4.30
MDLZ 150619C00035000 C 06/19/15 35.0 3.40 3.60
MDLZ 150619C00036000 C 06/19/15 36.0 2.76 2.89
MDLZ 150619C00037000 C 06/19/15 37.0 2.22 2.35
MDLZ 150619C00038000 C 06/19/15 38.0 1.75 1.85
MDLZ 150619C00039000 C 06/19/15 39.0 1.35 1.47
MDLZ 150619C00040000 C 06/19/15 40.0 1.03 1.12
MDLZ 150619C00041000 C 06/19/15 41.0 0.77 0.86
MDLZ 150619C00042000 C 06/19/15 42.0 0.57 0.70
MDLZ 150619C00043000 C 06/19/15 43.0 0.41 0.53
MDLZ 150619C00044000 C 06/19/15 44.0 0.30 0.40
MDLZ 150619C00045000 C 06/19/15 45.0 0.21 0.30
MDLZ 150619C00046000 C 06/19/15 46.0 0.15 0.23
MDLZ 150619C00047000 C 06/19/15 47.0 0.10 0.18
MDLZ 150619C00048000 C 06/19/15 48.0 0.07 0.14
MDLZ 150619P00024000 P 06/19/15 24.0 0.05 0.11
MDLZ 150619P00025000 P 06/19/15 25.0 0.07 0.13
MDLZ 150619P00026000 P 06/19/15 26.0 0.10 0.16
MDLZ 150619P00027000 P 06/19/15 27.0 0.13 0.19
MDLZ 150619P00028000 P 06/19/15 28.0 0.18 0.24
MDLZ 150619P00029000 P 06/19/15 29.0 0.24 0.30
MDLZ 150619P00030000 P 06/19/15 30.0 0.32 0.38
MDLZ 150619P00031000 P 06/19/15 31.0 0.42 0.49
MDLZ 150619P00032000 P 06/19/15 32.0 0.55 0.64
MDLZ 150619P00033000 P 06/19/15 33.0 0.73 0.83
MDLZ 150619P00034000 P 06/19/15 34.0 0.97 1.06
MDLZ 150619P00035000 P 06/19/15 35.0 1.25 1.36
MDLZ 150619P00036000 P 06/19/15 36.0 1.61 1.74
MDLZ 150619P00037000 P 06/19/15 37.0 2.05 2.18
MDLZ 150619P00038000 P 06/19/15 38.0 2.56 2.72
MDLZ 150619P00039000 P 06/19/15 39.0 3.15 3.35
MDLZ 150619P00040000 P 06/19/15 40.0 3.80 4.05
MDLZ 150619P00041000 P 06/19/15 41.0 4.50 4.75
MDLZ 150619P00042000 P 06/19/15 42.0 5.30 5.60
MDLZ 150619P00043000 P 06/19/15 43.0 6.10 6.50
MDLZ 150619P00044000 P 06/19/15 44.0 7.00 7.35
MDLZ 150619P00045000 P 06/19/15 45.0 7.90 8.25
MDLZ 150619P00046000 P 06/19/15 46.0 8.85 9.15
MDLZ 150619P00047000 P 06/19/15 47.0 9.85 10.15
MDLZ 150619P00048000 P 06/19/15 48.0 10.65 11.55
MDLZ 160115C00018000 C 01/15/16 18.0 17.10 20.40
MDLZ 160115C00020000 C 01/15/16 20.0 15.05 19.60
MDLZ 160115C00023000 C 01/15/16 23.0 12.10 16.60
MDLZ 160115C00025000 C 01/15/16 25.0 10.30 13.30
MDLZ 160115C00028000 C 01/15/16 28.0 9.20 9.95
MDLZ 160115C00030000 C 01/15/16 30.0 7.40 8.20
MDLZ 160115C00032000 C 01/15/16 32.0 5.80 6.70
MDLZ 160115C00035000 C 01/15/16 35.0 4.25 4.45
MDLZ 160115C00037000 C 01/15/16 37.0 3.20 3.35
MDLZ 160115C00040000 C 01/15/16 40.0 1.99 2.28
MDLZ 160115C00042000 C 01/15/16 42.0 1.34 1.51
MDLZ 160115C00045000 C 01/15/16 45.0 0.78 0.89
MDLZ 160115C00047000 C 01/15/16 47.0 0.51 0.62
MDLZ 160115C00050000 C 01/15/16 50.0 0.27 0.36
MDLZ 160115P00018000 P 01/15/16 18.0 0.03 0.12
MDLZ 160115P00020000 P 01/15/16 20.0 0.08 0.17
MDLZ 160115P00023000 P 01/15/16 23.0 0.18 0.27
MDLZ 160115P00025000 P 01/15/16 25.0 0.30 0.42
MDLZ 160115P00028000 P 01/15/16 28.0 0.64 0.74
MDLZ 160115P00030000 P 01/15/16 30.0 0.96 1.07
MDLZ 160115P00032000 P 01/15/16 32.0 1.37 1.54
MDLZ 160115P00035000 P 01/15/16 35.0 2.43 2.56
MDLZ 160115P00037000 P 01/15/16 37.0 3.30 3.50
MDLZ 160115P00040000 P 01/15/16 40.0 4.85 5.20
MDLZ 160115P00042000 P 01/15/16 42.0 6.25 6.65
MDLZ 160115P00045000 P 01/15/16 45.0 8.60 9.65
MDLZ 160115P00047000 P 01/15/16 47.0 10.30 11.35
MDLZ 160115P00050000 P 01/15/16 50.0 13.00 14.05
MDLZ 170120C00020000 C 01/20/17 20.0 14.95 18.95
MDLZ 170120C00023000 C 01/20/17 23.0 13.95 15.15
MDLZ 170120C00025000 C 01/20/17 25.0 12.20 13.10
MDLZ 170120C00028000 C 01/20/17 28.0 9.55 10.65
MDLZ 170120C00030000 C 01/20/17 30.0 7.95 9.10
MDLZ 170120C00033000 C 01/20/17 33.0 5.95 7.20
MDLZ 170120C00035000 C 01/20/17 35.0 4.80 5.95
MDLZ 170120C00037000 C 01/20/17 37.0 3.85 5.00
MDLZ 170120C00040000 C 01/20/17 40.0 2.55 3.50
MDLZ 170120C00042000 C 01/20/17 42.0 1.95 2.91
MDLZ 170120C00045000 C 01/20/17 45.0 1.22 2.22
MDLZ 170120C00047000 C 01/20/17 47.0 0.85 1.85
MDLZ 170120C00050000 C 01/20/17 50.0 0.47 1.47
MDLZ 170120C00055000 C 01/20/17 55.0 0.03 1.03
MDLZ 170120P00020000 P 01/20/17 20.0 0.01 0.76
MDLZ 170120P00023000 P 01/20/17 23.0 0.21 1.11
MDLZ 170120P00025000 P 01/20/17 25.0 0.47 1.10
MDLZ 170120P00028000 P 01/20/17 28.0 1.07 2.02
MDLZ 170120P00030000 P 01/20/17 30.0 1.56 2.55
MDLZ 170120P00033000 P 01/20/17 33.0 2.43 3.55
MDLZ 170120P00035000 P 01/20/17 35.0 3.25 4.40
MDLZ 170120P00037000 P 01/20/17 37.0 4.25 5.30
MDLZ 170120P00040000 P 01/20/17 40.0 5.90 7.00
MDLZ 170120P00042000 P 01/20/17 42.0 7.20 8.50
MDLZ 170120P00045000 P 01/20/17 45.0 9.40 10.75
MDLZ 170120P00047000 P 01/20/17 47.0 11.00 12.35
MDLZ 170120P00050000 P 01/20/17 50.0 12.60 14.80
MDLZ 170120P00055000 P 01/20/17 55.0 18.00 19.20

OPRA data is delayed 15 minutes.