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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 141220C00025000 C 12/20/14 25.0 13.30 14.70
MDLZ 141220C00026000 C 12/20/14 26.0 11.30 14.55
MDLZ 141220C00027000 C 12/20/14 27.0 10.30 13.60
MDLZ 141220C00028000 C 12/20/14 28.0 9.35 12.65
MDLZ 141220C00029000 C 12/20/14 29.0 9.75 10.25
MDLZ 141220C00030000 C 12/20/14 30.0 8.70 9.30
MDLZ 141220C00031000 C 12/20/14 31.0 7.75 8.20
MDLZ 141220C00032000 C 12/20/14 32.0 6.75 7.15
MDLZ 141220C00033000 C 12/20/14 33.0 5.75 6.20
MDLZ 141220C00034000 C 12/20/14 34.0 4.65 5.10
MDLZ 141220C00035000 C 12/20/14 35.0 3.95 4.05
MDLZ 141220C00036000 C 12/20/14 36.0 2.92 3.20
MDLZ 141220C00037000 C 12/20/14 37.0 2.08 2.21
MDLZ 141220C00038000 C 12/20/14 38.0 1.30 1.35
MDLZ 141220C00039000 C 12/20/14 39.0 0.65 0.70
MDLZ 141220C00040000 C 12/20/14 40.0 0.29 0.31
MDLZ 141220C00041000 C 12/20/14 41.0 0.11 0.14
MDLZ 141220C00042000 C 12/20/14 42.0 0.04 0.11
MDLZ 141220C00043000 C 12/20/14 43.0 0.01 0.06
MDLZ 141220C00044000 C 12/20/14 44.0 0.00 0.03
MDLZ 141220C00045000 C 12/20/14 45.0 0.00 0.03
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 0.00 0.03
MDLZ 141220P00026000 P 12/20/14 26.0 0.00 0.03
MDLZ 141220P00027000 P 12/20/14 27.0 0.00 0.03
MDLZ 141220P00028000 P 12/20/14 28.0 0.00 0.03
MDLZ 141220P00029000 P 12/20/14 29.0 0.00 0.03
MDLZ 141220P00030000 P 12/20/14 30.0 0.00 0.03
MDLZ 141220P00031000 P 12/20/14 31.0 0.00 0.03
MDLZ 141220P00032000 P 12/20/14 32.0 0.00 0.03
MDLZ 141220P00033000 P 12/20/14 33.0 0.00 0.03
MDLZ 141220P00034000 P 12/20/14 34.0 0.01 0.04
MDLZ 141220P00035000 P 12/20/14 35.0 0.04 0.06
MDLZ 141220P00036000 P 12/20/14 36.0 0.07 0.09
MDLZ 141220P00037000 P 12/20/14 37.0 0.13 0.17
MDLZ 141220P00038000 P 12/20/14 38.0 0.29 0.33
MDLZ 141220P00039000 P 12/20/14 39.0 0.66 0.70
MDLZ 141220P00040000 P 12/20/14 40.0 1.27 1.39
MDLZ 141220P00041000 P 12/20/14 41.0 2.02 2.43
MDLZ 141220P00042000 P 12/20/14 42.0 2.97 3.30
MDLZ 141220P00043000 P 12/20/14 43.0 3.85 4.30
MDLZ 141220P00044000 P 12/20/14 44.0 4.85 5.40
MDLZ 141220P00045000 P 12/20/14 45.0 5.75 6.35
MDLZ 141220P00046000 P 12/20/14 46.0 6.75 7.30
MDLZ 141220P00047000 P 12/20/14 47.0 7.75 8.30
MDLZ 150117C00013000 C 01/17/15 13.0 25.35 26.75
MDLZ 150117C00015000 C 01/17/15 15.0 22.30 25.55
MDLZ 150117C00018000 C 01/17/15 18.0 19.30 22.55
MDLZ 150117C00019000 C 01/17/15 19.0 18.30 21.55
MDLZ 150117C00020000 C 01/17/15 20.0 17.30 20.55
MDLZ 150117C00021000 C 01/17/15 21.0 16.30 19.55
MDLZ 150117C00023000 C 01/17/15 23.0 14.35 17.60
MDLZ 150117C00024000 C 01/17/15 24.0 13.35 16.55
MDLZ 150117C00025000 C 01/17/15 25.0 13.70 14.30
MDLZ 150117C00026000 C 01/17/15 26.0 11.35 14.55
MDLZ 150117C00027000 C 01/17/15 27.0 11.75 12.20
MDLZ 150117C00028000 C 01/17/15 28.0 9.35 12.55
MDLZ 150117C00029000 C 01/17/15 29.0 8.35 11.55
MDLZ 150117C00030000 C 01/17/15 30.0 8.75 9.20
MDLZ 150117C00031000 C 01/17/15 31.0 7.75 8.25
MDLZ 150117C00032000 C 01/17/15 32.0 6.75 7.25
MDLZ 150117C00033000 C 01/17/15 33.0 5.75 6.25
MDLZ 150117C00034000 C 01/17/15 34.0 4.75 5.25
MDLZ 150117C00035000 C 01/17/15 35.0 3.85 4.15
MDLZ 150117C00036000 C 01/17/15 36.0 2.92 3.30
MDLZ 150117C00037000 C 01/17/15 37.0 2.17 2.38
MDLZ 150117C00038000 C 01/17/15 38.0 1.57 1.62
MDLZ 150117C00039000 C 01/17/15 39.0 0.99 1.03
MDLZ 150117C00040000 C 01/17/15 40.0 0.58 0.60
MDLZ 150117C00041000 C 01/17/15 41.0 0.31 0.35
MDLZ 150117C00042000 C 01/17/15 42.0 0.16 0.20
MDLZ 150117C00043000 C 01/17/15 43.0 0.08 0.14
MDLZ 150117C00044000 C 01/17/15 44.0 0.03 0.08
MDLZ 150117C00045000 C 01/17/15 45.0 0.03 0.05
MDLZ 150117C00046000 C 01/17/15 46.0 0.00 0.03
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 0.03
MDLZ 150117P00026000 P 01/17/15 26.0 0.00 0.04
MDLZ 150117P00027000 P 01/17/15 27.0 0.00 0.04
MDLZ 150117P00028000 P 01/17/15 28.0 0.01 0.04
MDLZ 150117P00029000 P 01/17/15 29.0 0.01 0.05
MDLZ 150117P00030000 P 01/17/15 30.0 0.02 0.05
MDLZ 150117P00031000 P 01/17/15 31.0 0.03 0.06
MDLZ 150117P00032000 P 01/17/15 32.0 0.04 0.09
MDLZ 150117P00033000 P 01/17/15 33.0 0.06 0.12
MDLZ 150117P00034000 P 01/17/15 34.0 0.09 0.14
MDLZ 150117P00035000 P 01/17/15 35.0 0.14 0.16
MDLZ 150117P00036000 P 01/17/15 36.0 0.24 0.27
MDLZ 150117P00037000 P 01/17/15 37.0 0.41 0.44
MDLZ 150117P00038000 P 01/17/15 38.0 0.68 0.71
MDLZ 150117P00039000 P 01/17/15 39.0 1.10 1.14
MDLZ 150117P00040000 P 01/17/15 40.0 1.69 1.80
MDLZ 150117P00041000 P 01/17/15 41.0 2.37 2.79
MDLZ 150117P00042000 P 01/17/15 42.0 3.15 3.60
MDLZ 150117P00043000 P 01/17/15 43.0 4.10 4.50
MDLZ 150117P00044000 P 01/17/15 44.0 5.00 5.45
MDLZ 150117P00045000 P 01/17/15 45.0 5.95 6.45
MDLZ 150117P00046000 P 01/17/15 46.0 6.95 7.50
MDLZ 150117P00047000 P 01/17/15 47.0 7.90 8.40
MDLZ 150117P00048000 P 01/17/15 48.0 8.90 9.45
MDLZ 150117P00049000 P 01/17/15 49.0 9.80 10.55
MDLZ 150320C00020000 C 03/20/15 20.0 18.15 19.30
MDLZ 150320C00021000 C 03/20/15 21.0 16.30 19.55
MDLZ 150320C00023000 C 03/20/15 23.0 14.35 17.60
MDLZ 150320C00024000 C 03/20/15 24.0 13.35 16.65
MDLZ 150320C00025000 C 03/20/15 25.0 13.75 15.10
MDLZ 150320C00026000 C 03/20/15 26.0 12.75 14.10
MDLZ 150320C00027000 C 03/20/15 27.0 11.75 12.25
MDLZ 150320C00028000 C 03/20/15 28.0 10.75 12.10
MDLZ 150320C00029000 C 03/20/15 29.0 9.80 11.05
MDLZ 150320C00030000 C 03/20/15 30.0 8.80 9.30
MDLZ 150320C00031000 C 03/20/15 31.0 7.80 8.35
MDLZ 150320C00032000 C 03/20/15 32.0 6.90 7.35
MDLZ 150320C00033000 C 03/20/15 33.0 5.85 6.40
MDLZ 150320C00034000 C 03/20/15 34.0 4.90 5.50
MDLZ 150320C00035000 C 03/20/15 35.0 4.10 4.65
MDLZ 150320C00036000 C 03/20/15 36.0 3.45 3.75
MDLZ 150320C00037000 C 03/20/15 37.0 2.85 2.94
MDLZ 150320C00038000 C 03/20/15 38.0 2.22 2.30
MDLZ 150320C00039000 C 03/20/15 39.0 1.66 1.75
MDLZ 150320C00040000 C 03/20/15 40.0 1.24 1.28
MDLZ 150320C00041000 C 03/20/15 41.0 0.85 0.92
MDLZ 150320C00042000 C 03/20/15 42.0 0.58 0.66
MDLZ 150320C00043000 C 03/20/15 43.0 0.39 0.45
MDLZ 150320C00044000 C 03/20/15 44.0 0.26 0.30
MDLZ 150320C00045000 C 03/20/15 45.0 0.16 0.21
MDLZ 150320C00046000 C 03/20/15 46.0 0.10 0.15
MDLZ 150320C00047000 C 03/20/15 47.0 0.05 0.11
MDLZ 150320C00048000 C 03/20/15 48.0 0.02 0.08
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 0.04
MDLZ 150320P00024000 P 03/20/15 24.0 0.01 0.05
MDLZ 150320P00025000 P 03/20/15 25.0 0.02 0.06
MDLZ 150320P00026000 P 03/20/15 26.0 0.03 0.07
MDLZ 150320P00027000 P 03/20/15 27.0 0.03 0.08
MDLZ 150320P00028000 P 03/20/15 28.0 0.03 0.09
MDLZ 150320P00029000 P 03/20/15 29.0 0.05 0.12
MDLZ 150320P00030000 P 03/20/15 30.0 0.09 0.14
MDLZ 150320P00031000 P 03/20/15 31.0 0.12 0.18
MDLZ 150320P00032000 P 03/20/15 32.0 0.17 0.23
MDLZ 150320P00033000 P 03/20/15 33.0 0.24 0.31
MDLZ 150320P00034000 P 03/20/15 34.0 0.35 0.41
MDLZ 150320P00035000 P 03/20/15 35.0 0.49 0.54
MDLZ 150320P00036000 P 03/20/15 36.0 0.68 0.74
MDLZ 150320P00037000 P 03/20/15 37.0 0.95 1.01
MDLZ 150320P00038000 P 03/20/15 38.0 1.30 1.37
MDLZ 150320P00039000 P 03/20/15 39.0 1.74 1.81
MDLZ 150320P00040000 P 03/20/15 40.0 2.29 2.36
MDLZ 150320P00041000 P 03/20/15 41.0 2.92 3.05
MDLZ 150320P00042000 P 03/20/15 42.0 3.65 3.75
MDLZ 150320P00043000 P 03/20/15 43.0 4.45 4.90
MDLZ 150320P00044000 P 03/20/15 44.0 5.25 5.75
MDLZ 150320P00045000 P 03/20/15 45.0 6.15 6.65
MDLZ 150320P00046000 P 03/20/15 46.0 7.10 7.55
MDLZ 150320P00047000 P 03/20/15 47.0 7.95 8.45
MDLZ 150320P00048000 P 03/20/15 48.0 8.95 9.45
MDLZ 150619C00024000 C 06/19/15 24.0 14.75 15.70
MDLZ 150619C00025000 C 06/19/15 25.0 12.80 15.10
MDLZ 150619C00026000 C 06/19/15 26.0 11.60 14.05
MDLZ 150619C00027000 C 06/19/15 27.0 11.75 12.60
MDLZ 150619C00028000 C 06/19/15 28.0 10.45 11.35
MDLZ 150619C00029000 C 06/19/15 29.0 9.50 11.05
MDLZ 150619C00030000 C 06/19/15 30.0 8.85 9.35
MDLZ 150619C00031000 C 06/19/15 31.0 7.85 8.45
MDLZ 150619C00032000 C 06/19/15 32.0 6.90 7.50
MDLZ 150619C00033000 C 06/19/15 33.0 6.00 6.60
MDLZ 150619C00034000 C 06/19/15 34.0 5.15 5.80
MDLZ 150619C00035000 C 06/19/15 35.0 4.65 4.90
MDLZ 150619C00036000 C 06/19/15 36.0 3.95 4.10
MDLZ 150619C00037000 C 06/19/15 37.0 3.30 3.40
MDLZ 150619C00038000 C 06/19/15 38.0 2.70 2.79
MDLZ 150619C00039000 C 06/19/15 39.0 2.17 2.25
MDLZ 150619C00040000 C 06/19/15 40.0 1.71 1.79
MDLZ 150619C00041000 C 06/19/15 41.0 1.33 1.41
MDLZ 150619C00042000 C 06/19/15 42.0 1.01 1.09
MDLZ 150619C00043000 C 06/19/15 43.0 0.77 0.83
MDLZ 150619C00044000 C 06/19/15 44.0 0.57 0.63
MDLZ 150619C00045000 C 06/19/15 45.0 0.41 0.48
MDLZ 150619P00024000 P 06/19/15 24.0 0.02 0.09
MDLZ 150619P00025000 P 06/19/15 25.0 0.04 0.10
MDLZ 150619P00026000 P 06/19/15 26.0 0.06 0.13
MDLZ 150619P00027000 P 06/19/15 27.0 0.09 0.15
MDLZ 150619P00028000 P 06/19/15 28.0 0.12 0.19
MDLZ 150619P00029000 P 06/19/15 29.0 0.16 0.23
MDLZ 150619P00030000 P 06/19/15 30.0 0.22 0.29
MDLZ 150619P00031000 P 06/19/15 31.0 0.30 0.36
MDLZ 150619P00032000 P 06/19/15 32.0 0.39 0.46
MDLZ 150619P00033000 P 06/19/15 33.0 0.53 0.59
MDLZ 150619P00034000 P 06/19/15 34.0 0.69 0.75
MDLZ 150619P00035000 P 06/19/15 35.0 0.89 0.96
MDLZ 150619P00036000 P 06/19/15 36.0 1.15 1.22
MDLZ 150619P00037000 P 06/19/15 37.0 1.48 1.55
MDLZ 150619P00038000 P 06/19/15 38.0 1.88 1.95
MDLZ 150619P00039000 P 06/19/15 39.0 2.33 2.42
MDLZ 150619P00040000 P 06/19/15 40.0 2.88 2.97
MDLZ 150619P00041000 P 06/19/15 41.0 3.50 3.60
MDLZ 150619P00042000 P 06/19/15 42.0 4.15 4.30
MDLZ 150619P00043000 P 06/19/15 43.0 4.90 5.05
MDLZ 150619P00044000 P 06/19/15 44.0 5.70 5.85
MDLZ 150619P00045000 P 06/19/15 45.0 6.40 7.00
MDLZ 160115C00018000 C 01/15/16 18.0 18.85 23.25
MDLZ 160115C00020000 C 01/15/16 20.0 16.50 21.30
MDLZ 160115C00023000 C 01/15/16 23.0 13.50 18.30
MDLZ 160115C00025000 C 01/15/16 25.0 13.55 14.80
MDLZ 160115C00028000 C 01/15/16 28.0 10.65 11.45
MDLZ 160115C00030000 C 01/15/16 30.0 8.80 10.05
MDLZ 160115C00032000 C 01/15/16 32.0 7.40 8.00
MDLZ 160115C00035000 C 01/15/16 35.0 5.15 5.75
MDLZ 160115C00037000 C 01/15/16 37.0 4.05 4.25
MDLZ 160115C00040000 C 01/15/16 40.0 2.60 3.00
MDLZ 160115C00042000 C 01/15/16 42.0 1.80 1.92
MDLZ 160115C00045000 C 01/15/16 45.0 1.02 1.15
MDLZ 160115C00047000 C 01/15/16 47.0 0.66 0.79
MDLZ 160115C00050000 C 01/15/16 50.0 0.33 0.43
MDLZ 160115P00018000 P 01/15/16 18.0 0.01 0.10
MDLZ 160115P00020000 P 01/15/16 20.0 0.04 0.13
MDLZ 160115P00023000 P 01/15/16 23.0 0.12 0.21
MDLZ 160115P00025000 P 01/15/16 25.0 0.19 0.29
MDLZ 160115P00028000 P 01/15/16 28.0 0.43 0.51
MDLZ 160115P00030000 P 01/15/16 30.0 0.67 0.84
MDLZ 160115P00032000 P 01/15/16 32.0 0.99 1.19
MDLZ 160115P00035000 P 01/15/16 35.0 1.74 1.98
MDLZ 160115P00037000 P 01/15/16 37.0 2.46 2.94
MDLZ 160115P00040000 P 01/15/16 40.0 3.95 4.10
MDLZ 160115P00042000 P 01/15/16 42.0 5.15 5.35
MDLZ 160115P00045000 P 01/15/16 45.0 7.35 7.55
MDLZ 160115P00047000 P 01/15/16 47.0 8.35 10.20
MDLZ 160115P00050000 P 01/15/16 50.0 11.40 12.25
MDLZ 170120C00020000 C 01/20/17 20.0 17.90 20.00
MDLZ 170120C00025000 C 01/20/17 25.0 11.75 15.70
MDLZ 170120C00028000 C 01/20/17 28.0 9.40 12.75
MDLZ 170120C00030000 C 01/20/17 30.0 8.80 10.05
MDLZ 170120C00033000 C 01/20/17 33.0 6.90 8.20
MDLZ 170120C00035000 C 01/20/17 35.0 5.45 7.05
MDLZ 170120C00037000 C 01/20/17 37.0 4.10 5.55
MDLZ 170120C00040000 C 01/20/17 40.0 2.72 4.15
MDLZ 170120C00042000 C 01/20/17 42.0 0.50 3.60
MDLZ 170120C00045000 C 01/20/17 45.0 1.35 2.30
MDLZ 170120C00047000 C 01/20/17 47.0 0.87 1.85
MDLZ 170120C00050000 C 01/20/17 50.0 0.39 1.39
MDLZ 170120C00055000 C 01/20/17 55.0 0.27 0.87
MDLZ 170120P00020000 P 01/20/17 20.0 0.01 1.00
MDLZ 170120P00025000 P 01/20/17 25.0 0.00 1.23
MDLZ 170120P00028000 P 01/20/17 28.0 0.53 1.59
MDLZ 170120P00030000 P 01/20/17 30.0 0.86 2.24
MDLZ 170120P00033000 P 01/20/17 33.0 1.73 2.82
MDLZ 170120P00035000 P 01/20/17 35.0 2.39 3.60
MDLZ 170120P00037000 P 01/20/17 37.0 3.05 4.35
MDLZ 170120P00040000 P 01/20/17 40.0 4.55 6.05
MDLZ 170120P00042000 P 01/20/17 42.0 5.85 7.20
MDLZ 170120P00045000 P 01/20/17 45.0 7.90 9.30
MDLZ 170120P00047000 P 01/20/17 47.0 9.05 10.85
MDLZ 170120P00050000 P 01/20/17 50.0 10.75 13.80
MDLZ 170120P00055000 P 01/20/17 55.0 15.65 18.15

OPRA data is delayed 15 minutes.