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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 140816C00030000 C 08/16/14 30.0 8.15 8.55
MDLZ 140816C00031000 C 08/16/14 31.0 7.15 7.55
MDLZ 140816C00032000 C 08/16/14 32.0 6.10 6.60
MDLZ 140816C00033000 C 08/16/14 33.0 5.10 5.60
MDLZ 140816C00034000 C 08/16/14 34.0 4.20 4.55
MDLZ 140816C00035000 C 08/16/14 35.0 3.20 3.60
MDLZ 140816C00036000 C 08/16/14 36.0 2.35 2.54
MDLZ 140816C00037000 C 08/16/14 37.0 1.55 1.62
MDLZ 140816C00038000 C 08/16/14 38.0 0.88 0.93
MDLZ 140816C00039000 C 08/16/14 39.0 0.42 0.46
MDLZ 140816C00040000 C 08/16/14 40.0 0.18 0.22
MDLZ 140816C00041000 C 08/16/14 41.0 0.06 0.15
MDLZ 140816C00042000 C 08/16/14 42.0 0.02 0.10
MDLZ 140816C00043000 C 08/16/14 43.0 0.00 0.07
MDLZ 140816C00044000 C 08/16/14 44.0 0.00 0.06
MDLZ 140816C00045000 C 08/16/14 45.0 0.00 0.04
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 0.03
MDLZ 140816P00033000 P 08/16/14 33.0 0.00 0.05
MDLZ 140816P00034000 P 08/16/14 34.0 0.01 0.07
MDLZ 140816P00035000 P 08/16/14 35.0 0.03 0.09
MDLZ 140816P00036000 P 08/16/14 36.0 0.10 0.13
MDLZ 140816P00037000 P 08/16/14 37.0 0.25 0.27
MDLZ 140816P00038000 P 08/16/14 38.0 0.56 0.59
MDLZ 140816P00039000 P 08/16/14 39.0 1.10 1.13
MDLZ 140816P00040000 P 08/16/14 40.0 1.79 1.90
MDLZ 140816P00041000 P 08/16/14 41.0 2.68 2.85
MDLZ 140816P00042000 P 08/16/14 42.0 3.50 3.85
MDLZ 140816P00043000 P 08/16/14 43.0 4.45 4.85
MDLZ 140816P00044000 P 08/16/14 44.0 5.30 5.90
MDLZ 140816P00045000 P 08/16/14 45.0 6.45 6.95
MDLZ 140816P00046000 P 08/16/14 46.0 7.40 7.90
MDLZ 140920C00024000 C 09/20/14 24.0 13.60 14.70
MDLZ 140920C00025000 C 09/20/14 25.0 11.80 13.65
MDLZ 140920C00026000 C 09/20/14 26.0 11.60 12.65
MDLZ 140920C00027000 C 09/20/14 27.0 10.95 11.80
MDLZ 140920C00028000 C 09/20/14 28.0 8.80 12.10
MDLZ 140920C00029000 C 09/20/14 29.0 8.05 11.00
MDLZ 140920C00030000 C 09/20/14 30.0 7.65 9.00
MDLZ 140920C00031000 C 09/20/14 31.0 6.65 8.05
MDLZ 140920C00032000 C 09/20/14 32.0 6.15 6.65
MDLZ 140920C00033000 C 09/20/14 33.0 5.15 5.70
MDLZ 140920C00034000 C 09/20/14 34.0 4.30 4.65
MDLZ 140920C00035000 C 09/20/14 35.0 3.40 3.60
MDLZ 140920C00036000 C 09/20/14 36.0 2.58 2.73
MDLZ 140920C00037000 C 09/20/14 37.0 1.84 1.90
MDLZ 140920C00038000 C 09/20/14 38.0 1.19 1.26
MDLZ 140920C00039000 C 09/20/14 39.0 0.72 0.77
MDLZ 140920C00040000 C 09/20/14 40.0 0.41 0.44
MDLZ 140920C00041000 C 09/20/14 41.0 0.15 0.33
MDLZ 140920C00042000 C 09/20/14 42.0 0.03 0.21
MDLZ 140920C00043000 C 09/20/14 43.0 0.03 0.14
MDLZ 140920C00044000 C 09/20/14 44.0 0.00 0.10
MDLZ 140920C00045000 C 09/20/14 45.0 0.00 0.08
MDLZ 140920C00046000 C 09/20/14 46.0 0.00 0.07
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 0.04
MDLZ 140920P00031000 P 09/20/14 31.0 0.00 0.06
MDLZ 140920P00032000 P 09/20/14 32.0 0.01 0.08
MDLZ 140920P00033000 P 09/20/14 33.0 0.01 0.10
MDLZ 140920P00034000 P 09/20/14 34.0 0.03 0.14
MDLZ 140920P00035000 P 09/20/14 35.0 0.05 0.22
MDLZ 140920P00036000 P 09/20/14 36.0 0.19 0.31
MDLZ 140920P00037000 P 09/20/14 37.0 0.49 0.54
MDLZ 140920P00038000 P 09/20/14 38.0 0.86 0.91
MDLZ 140920P00039000 P 09/20/14 39.0 1.38 1.42
MDLZ 140920P00040000 P 09/20/14 40.0 2.00 2.16
MDLZ 140920P00041000 P 09/20/14 41.0 2.75 2.96
MDLZ 140920P00042000 P 09/20/14 42.0 3.70 3.90
MDLZ 140920P00043000 P 09/20/14 43.0 4.45 5.10
MDLZ 140920P00044000 P 09/20/14 44.0 5.10 6.40
MDLZ 140920P00045000 P 09/20/14 45.0 6.10 7.40
MDLZ 140920P00046000 P 09/20/14 46.0 7.40 7.95
MDLZ 141220C00025000 C 12/20/14 25.0 12.90 13.95
MDLZ 141220C00026000 C 12/20/14 26.0 11.80 12.95
MDLZ 141220C00027000 C 12/20/14 27.0 10.80 11.95
MDLZ 141220C00028000 C 12/20/14 28.0 10.05 10.85
MDLZ 141220C00029000 C 12/20/14 29.0 9.15 9.65
MDLZ 141220C00030000 C 12/20/14 30.0 8.15 8.60
MDLZ 141220C00031000 C 12/20/14 31.0 7.20 7.65
MDLZ 141220C00032000 C 12/20/14 32.0 6.25 6.65
MDLZ 141220C00033000 C 12/20/14 33.0 5.40 5.65
MDLZ 141220C00034000 C 12/20/14 34.0 4.50 4.75
MDLZ 141220C00035000 C 12/20/14 35.0 3.65 3.90
MDLZ 141220C00036000 C 12/20/14 36.0 2.91 3.15
MDLZ 141220C00037000 C 12/20/14 37.0 2.28 2.42
MDLZ 141220C00038000 C 12/20/14 38.0 1.73 1.81
MDLZ 141220C00039000 C 12/20/14 39.0 1.17 1.32
MDLZ 141220C00040000 C 12/20/14 40.0 0.85 0.93
MDLZ 141220C00041000 C 12/20/14 41.0 0.57 0.63
MDLZ 141220C00042000 C 12/20/14 42.0 0.29 0.44
MDLZ 141220C00043000 C 12/20/14 43.0 0.22 0.37
MDLZ 141220C00044000 C 12/20/14 44.0 0.14 0.28
MDLZ 141220C00045000 C 12/20/14 45.0 0.09 0.22
MDLZ 141220C00046000 C 12/20/14 46.0 0.06 0.18
MDLZ 141220C00047000 C 12/20/14 47.0 0.01 0.15
MDLZ 141220P00025000 P 12/20/14 25.0 0.01 0.05
MDLZ 141220P00026000 P 12/20/14 26.0 0.01 0.07
MDLZ 141220P00027000 P 12/20/14 27.0 0.01 0.07
MDLZ 141220P00028000 P 12/20/14 28.0 0.03 0.10
MDLZ 141220P00029000 P 12/20/14 29.0 0.02 0.13
MDLZ 141220P00030000 P 12/20/14 30.0 0.05 0.15
MDLZ 141220P00031000 P 12/20/14 31.0 0.09 0.20
MDLZ 141220P00032000 P 12/20/14 32.0 0.09 0.25
MDLZ 141220P00033000 P 12/20/14 33.0 0.19 0.32
MDLZ 141220P00034000 P 12/20/14 34.0 0.29 0.45
MDLZ 141220P00035000 P 12/20/14 35.0 0.50 0.59
MDLZ 141220P00036000 P 12/20/14 36.0 0.67 0.83
MDLZ 141220P00037000 P 12/20/14 37.0 1.06 1.14
MDLZ 141220P00038000 P 12/20/14 38.0 1.49 1.57
MDLZ 141220P00039000 P 12/20/14 39.0 1.99 2.09
MDLZ 141220P00040000 P 12/20/14 40.0 2.59 2.71
MDLZ 141220P00041000 P 12/20/14 41.0 3.30 3.45
MDLZ 141220P00042000 P 12/20/14 42.0 4.10 4.30
MDLZ 141220P00043000 P 12/20/14 43.0 4.90 5.15
MDLZ 141220P00044000 P 12/20/14 44.0 5.85 6.10
MDLZ 141220P00045000 P 12/20/14 45.0 6.80 7.05
MDLZ 141220P00046000 P 12/20/14 46.0 7.60 8.30
MDLZ 141220P00047000 P 12/20/14 47.0 8.60 9.00
MDLZ 150117C00013000 C 01/17/15 13.0 24.00 27.00
MDLZ 150117C00015000 C 01/17/15 15.0 21.85 25.00
MDLZ 150117C00018000 C 01/17/15 18.0 18.75 22.05
MDLZ 150117C00019000 C 01/17/15 19.0 18.25 21.05
MDLZ 150117C00020000 C 01/17/15 20.0 16.75 20.05
MDLZ 150117C00021000 C 01/17/15 21.0 16.50 17.85
MDLZ 150117C00023000 C 01/17/15 23.0 14.80 15.90
MDLZ 150117C00024000 C 01/17/15 24.0 12.75 16.05
MDLZ 150117C00025000 C 01/17/15 25.0 11.75 15.10
MDLZ 150117C00026000 C 01/17/15 26.0 11.75 12.95
MDLZ 150117C00027000 C 01/17/15 27.0 11.00 11.75
MDLZ 150117C00028000 C 01/17/15 28.0 10.00 10.85
MDLZ 150117C00029000 C 01/17/15 29.0 9.20 9.65
MDLZ 150117C00030000 C 01/17/15 30.0 8.20 8.65
MDLZ 150117C00031000 C 01/17/15 31.0 7.25 7.65
MDLZ 150117C00032000 C 01/17/15 32.0 6.35 6.60
MDLZ 150117C00033000 C 01/17/15 33.0 5.45 5.70
MDLZ 150117C00034000 C 01/17/15 34.0 4.60 4.85
MDLZ 150117C00035000 C 01/17/15 35.0 3.80 4.00
MDLZ 150117C00036000 C 01/17/15 36.0 2.99 3.25
MDLZ 150117C00037000 C 01/17/15 37.0 2.41 2.53
MDLZ 150117C00038000 C 01/17/15 38.0 1.84 1.94
MDLZ 150117C00039000 C 01/17/15 39.0 1.36 1.43
MDLZ 150117C00040000 C 01/17/15 40.0 0.98 1.03
MDLZ 150117C00041000 C 01/17/15 41.0 0.64 0.76
MDLZ 150117C00042000 C 01/17/15 42.0 0.38 0.52
MDLZ 150117C00043000 C 01/17/15 43.0 0.28 0.45
MDLZ 150117C00044000 C 01/17/15 44.0 0.16 0.34
MDLZ 150117C00045000 C 01/17/15 45.0 0.12 0.26
MDLZ 150117C00046000 C 01/17/15 46.0 0.07 0.21
MDLZ 150117C00047000 C 01/17/15 47.0 0.03 0.16
MDLZ 150117C00048000 C 01/17/15 48.0 0.02 0.13
MDLZ 150117C00049000 C 01/17/15 49.0 0.00 0.11
MDLZ 150117P00013000 P 01/17/15 13.0 0.00 0.03
MDLZ 150117P00015000 P 01/17/15 15.0 0.00 0.15
MDLZ 150117P00018000 P 01/17/15 18.0 0.00 0.04
MDLZ 150117P00019000 P 01/17/15 19.0 0.00 0.04
MDLZ 150117P00020000 P 01/17/15 20.0 0.00 0.05
MDLZ 150117P00021000 P 01/17/15 21.0 0.00 0.05
MDLZ 150117P00023000 P 01/17/15 23.0 0.00 0.06
MDLZ 150117P00024000 P 01/17/15 24.0 0.00 0.07
MDLZ 150117P00025000 P 01/17/15 25.0 0.05 0.08
MDLZ 150117P00026000 P 01/17/15 26.0 0.02 0.09
MDLZ 150117P00027000 P 01/17/15 27.0 0.03 0.11
MDLZ 150117P00028000 P 01/17/15 28.0 0.02 0.14
MDLZ 150117P00029000 P 01/17/15 29.0 0.04 0.17
MDLZ 150117P00030000 P 01/17/15 30.0 0.03 0.21
MDLZ 150117P00031000 P 01/17/15 31.0 0.10 0.26
MDLZ 150117P00032000 P 01/17/15 32.0 0.16 0.33
MDLZ 150117P00033000 P 01/17/15 33.0 0.25 0.44
MDLZ 150117P00034000 P 01/17/15 34.0 0.44 0.56
MDLZ 150117P00035000 P 01/17/15 35.0 0.64 0.76
MDLZ 150117P00036000 P 01/17/15 36.0 0.90 1.02
MDLZ 150117P00037000 P 01/17/15 37.0 1.28 1.35
MDLZ 150117P00038000 P 01/17/15 38.0 1.72 1.80
MDLZ 150117P00039000 P 01/17/15 39.0 2.12 2.32
MDLZ 150117P00040000 P 01/17/15 40.0 2.86 2.95
MDLZ 150117P00041000 P 01/17/15 41.0 3.50 3.70
MDLZ 150117P00042000 P 01/17/15 42.0 4.30 4.50
MDLZ 150117P00043000 P 01/17/15 43.0 5.05 5.35
MDLZ 150117P00044000 P 01/17/15 44.0 5.95 6.25
MDLZ 150117P00045000 P 01/17/15 45.0 6.90 7.15
MDLZ 150117P00046000 P 01/17/15 46.0 7.75 8.25
MDLZ 150117P00047000 P 01/17/15 47.0 8.75 9.15
MDLZ 150117P00048000 P 01/17/15 48.0 9.50 10.30
MDLZ 150117P00049000 P 01/17/15 49.0 9.95 11.95
MDLZ 150320C00023000 C 03/20/15 23.0 13.05 17.70
MDLZ 150320C00024000 C 03/20/15 24.0 13.55 15.80
MDLZ 150320C00025000 C 03/20/15 25.0 12.75 14.00
MDLZ 150320C00026000 C 03/20/15 26.0 11.95 12.80
MDLZ 150320C00027000 C 03/20/15 27.0 10.95 11.80
MDLZ 150320C00028000 C 03/20/15 28.0 10.00 10.90
MDLZ 150320C00029000 C 03/20/15 29.0 8.95 9.65
MDLZ 150320C00030000 C 03/20/15 30.0 8.05 8.70
MDLZ 150320C00031000 C 03/20/15 31.0 7.35 7.65
MDLZ 150320C00032000 C 03/20/15 32.0 6.45 6.75
MDLZ 150320C00033000 C 03/20/15 33.0 5.60 5.90
MDLZ 150320C00034000 C 03/20/15 34.0 4.75 5.05
MDLZ 150320C00035000 C 03/20/15 35.0 4.00 4.30
MDLZ 150320C00036000 C 03/20/15 36.0 3.30 3.60
MDLZ 150320C00037000 C 03/20/15 37.0 2.69 2.86
MDLZ 150320C00038000 C 03/20/15 38.0 2.11 2.30
MDLZ 150320C00039000 C 03/20/15 39.0 1.67 1.80
MDLZ 150320C00040000 C 03/20/15 40.0 1.25 1.43
MDLZ 150320C00041000 C 03/20/15 41.0 0.93 1.12
MDLZ 150320C00042000 C 03/20/15 42.0 0.65 0.87
MDLZ 150320C00043000 C 03/20/15 43.0 0.43 0.67
MDLZ 150320C00044000 C 03/20/15 44.0 0.29 0.52
MDLZ 150320C00045000 C 03/20/15 45.0 0.17 0.40
MDLZ 150320C00046000 C 03/20/15 46.0 0.09 0.31
MDLZ 150320C00047000 C 03/20/15 47.0 0.05 0.26
MDLZ 150320C00048000 C 03/20/15 48.0 0.02 0.21
MDLZ 150320P00023000 P 03/20/15 23.0 0.00 0.09
MDLZ 150320P00024000 P 03/20/15 24.0 0.00 0.11
MDLZ 150320P00025000 P 03/20/15 25.0 0.00 0.13
MDLZ 150320P00026000 P 03/20/15 26.0 0.01 0.15
MDLZ 150320P00027000 P 03/20/15 27.0 0.02 0.19
MDLZ 150320P00028000 P 03/20/15 28.0 0.03 0.22
MDLZ 150320P00029000 P 03/20/15 29.0 0.08 0.27
MDLZ 150320P00030000 P 03/20/15 30.0 0.13 0.33
MDLZ 150320P00031000 P 03/20/15 31.0 0.20 0.40
MDLZ 150320P00032000 P 03/20/15 32.0 0.30 0.51
MDLZ 150320P00033000 P 03/20/15 33.0 0.45 0.65
MDLZ 150320P00034000 P 03/20/15 34.0 0.63 0.82
MDLZ 150320P00035000 P 03/20/15 35.0 0.87 1.06
MDLZ 150320P00036000 P 03/20/15 36.0 1.15 1.35
MDLZ 150320P00037000 P 03/20/15 37.0 1.57 1.69
MDLZ 150320P00038000 P 03/20/15 38.0 2.02 2.16
MDLZ 150320P00039000 P 03/20/15 39.0 2.52 2.67
MDLZ 150320P00040000 P 03/20/15 40.0 3.00 3.30
MDLZ 150320P00041000 P 03/20/15 41.0 3.70 4.05
MDLZ 150320P00042000 P 03/20/15 42.0 4.40 4.80
MDLZ 150320P00043000 P 03/20/15 43.0 5.20 5.60
MDLZ 150320P00044000 P 03/20/15 44.0 6.05 6.40
MDLZ 150320P00045000 P 03/20/15 45.0 7.00 7.35
MDLZ 150320P00046000 P 03/20/15 46.0 7.90 8.25
MDLZ 150320P00047000 P 03/20/15 47.0 8.90 9.20
MDLZ 150320P00048000 P 03/20/15 48.0 9.50 10.50
MDLZ 160115C00018000 C 01/15/16 18.0 19.35 22.75
MDLZ 160115C00020000 C 01/15/16 20.0 17.05 19.90
MDLZ 160115C00023000 C 01/15/16 23.0 14.40 17.10
MDLZ 160115C00025000 C 01/15/16 25.0 12.35 14.50
MDLZ 160115C00028000 C 01/15/16 28.0 10.15 10.90
MDLZ 160115C00030000 C 01/15/16 30.0 8.20 9.25
MDLZ 160115C00032000 C 01/15/16 32.0 6.50 7.60
MDLZ 160115C00035000 C 01/15/16 35.0 4.35 5.35
MDLZ 160115C00037000 C 01/15/16 37.0 3.75 4.20
MDLZ 160115C00040000 C 01/15/16 40.0 2.23 2.78
MDLZ 160115C00042000 C 01/15/16 42.0 1.30 1.94
MDLZ 160115C00045000 C 01/15/16 45.0 0.78 1.19
MDLZ 160115C00047000 C 01/15/16 47.0 0.21 0.87
MDLZ 160115C00050000 C 01/15/16 50.0 0.13 0.57
MDLZ 160115P00018000 P 01/15/16 18.0 0.00 0.22
MDLZ 160115P00020000 P 01/15/16 20.0 0.00 0.30
MDLZ 160115P00023000 P 01/15/16 23.0 0.00 0.44
MDLZ 160115P00025000 P 01/15/16 25.0 0.02 0.50
MDLZ 160115P00028000 P 01/15/16 28.0 0.33 0.74
MDLZ 160115P00030000 P 01/15/16 30.0 0.66 1.03
MDLZ 160115P00032000 P 01/15/16 32.0 1.07 1.40
MDLZ 160115P00035000 P 01/15/16 35.0 1.63 2.28
MDLZ 160115P00037000 P 01/15/16 37.0 2.40 3.15
MDLZ 160115P00040000 P 01/15/16 40.0 3.90 4.90
MDLZ 160115P00042000 P 01/15/16 42.0 5.15 6.25
MDLZ 160115P00045000 P 01/15/16 45.0 7.35 8.45
MDLZ 160115P00047000 P 01/15/16 47.0 9.05 10.15
MDLZ 160115P00050000 P 01/15/16 50.0 11.80 13.10

OPRA data is delayed 15 minutes.