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 20 2014 1:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 140920C00024000 C 09/20/14 24.0 11.75 12.35
MDLZ 140920C00025000 C 09/20/14 25.0 10.60 11.55
MDLZ 140920C00026000 C 09/20/14 26.0 8.80 10.40
MDLZ 140920C00027000 C 09/20/14 27.0 9.05 9.35
MDLZ 140920C00028000 C 09/20/14 28.0 8.10 8.35
MDLZ 140920C00029000 C 09/20/14 29.0 7.10 7.35
MDLZ 140920C00030000 C 09/20/14 30.0 6.10 6.35
MDLZ 140920C00031000 C 09/20/14 31.0 5.10 5.35
MDLZ 140920C00032000 C 09/20/14 32.0 4.10 4.35
MDLZ 140920C00033000 C 09/20/14 33.0 3.10 3.30
MDLZ 140920C00034000 C 09/20/14 34.0 2.18 2.31
MDLZ 140920C00035000 C 09/20/14 35.0 1.30 1.43
MDLZ 140920C00036000 C 09/20/14 36.0 0.60 0.66
MDLZ 140920C00037000 C 09/20/14 37.0 0.21 0.23
MDLZ 140920C00038000 C 09/20/14 38.0 0.07 0.09
MDLZ 140920C00039000 C 09/20/14 39.0 0.02 0.05
MDLZ 140920C00040000 C 09/20/14 40.0 0.00 0.04
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 0.04
MDLZ 140920P00032000 P 09/20/14 32.0 0.01 0.05
MDLZ 140920P00033000 P 09/20/14 33.0 0.02 0.07
MDLZ 140920P00034000 P 09/20/14 34.0 0.06 0.11
MDLZ 140920P00035000 P 09/20/14 35.0 0.18 0.23
MDLZ 140920P00036000 P 09/20/14 36.0 0.46 0.49
MDLZ 140920P00037000 P 09/20/14 37.0 1.06 1.11
MDLZ 140920P00038000 P 09/20/14 38.0 1.85 1.98
MDLZ 140920P00039000 P 09/20/14 39.0 2.75 2.94
MDLZ 140920P00040000 P 09/20/14 40.0 3.70 3.95
MDLZ 140920P00041000 P 09/20/14 41.0 4.70 4.95
MDLZ 140920P00042000 P 09/20/14 42.0 5.70 5.95
MDLZ 140920P00043000 P 09/20/14 43.0 6.70 6.95
MDLZ 140920P00044000 P 09/20/14 44.0 7.70 7.95
MDLZ 140920P00045000 P 09/20/14 45.0 8.70 8.95
MDLZ 140920P00046000 P 09/20/14 46.0 9.70 10.00
MDLZ 141018C00028000 C 10/18/14 28.0 8.10 8.30
MDLZ 141018C00029000 C 10/18/14 29.0 7.10 7.35
MDLZ 141018C00030000 C 10/18/14 30.0 6.10 6.35
MDLZ 141018C00031000 C 10/18/14 31.0 5.10 5.35
MDLZ 141018C00032000 C 10/18/14 32.0 4.10 4.35
MDLZ 141018C00033000 C 10/18/14 33.0 3.15 3.30
MDLZ 141018C00034000 C 10/18/14 34.0 2.26 2.40
MDLZ 141018C00035000 C 10/18/14 35.0 1.45 1.58
MDLZ 141018C00036000 C 10/18/14 36.0 0.81 0.87
MDLZ 141018C00037000 C 10/18/14 37.0 0.40 0.44
MDLZ 141018C00038000 C 10/18/14 38.0 0.17 0.21
MDLZ 141018C00039000 C 10/18/14 39.0 0.06 0.13
MDLZ 141018C00040000 C 10/18/14 40.0 0.01 0.07
MDLZ 141018C00041000 C 10/18/14 41.0 0.00 0.05
MDLZ 141018C00042000 C 10/18/14 42.0 0.00 0.04
MDLZ 141018C00043000 C 10/18/14 43.0 0.00 0.04
MDLZ 141018C00044000 C 10/18/14 44.0 0.00 0.03
MDLZ 141018P00028000 P 10/18/14 28.0 0.00 0.04
MDLZ 141018P00029000 P 10/18/14 29.0 0.01 0.05
MDLZ 141018P00030000 P 10/18/14 30.0 0.02 0.06
MDLZ 141018P00031000 P 10/18/14 31.0 0.02 0.08
MDLZ 141018P00032000 P 10/18/14 32.0 0.04 0.11
MDLZ 141018P00033000 P 10/18/14 33.0 0.09 0.15
MDLZ 141018P00034000 P 10/18/14 34.0 0.20 0.26
MDLZ 141018P00035000 P 10/18/14 35.0 0.42 0.45
MDLZ 141018P00036000 P 10/18/14 36.0 0.78 0.83
MDLZ 141018P00037000 P 10/18/14 37.0 1.39 1.43
MDLZ 141018P00038000 P 10/18/14 38.0 2.14 2.23
MDLZ 141018P00039000 P 10/18/14 39.0 2.99 3.15
MDLZ 141018P00040000 P 10/18/14 40.0 3.90 4.10
MDLZ 141018P00041000 P 10/18/14 41.0 4.85 5.10
MDLZ 141018P00042000 P 10/18/14 42.0 5.85 6.10
MDLZ 141018P00043000 P 10/18/14 43.0 6.85 7.10
MDLZ 141018P00044000 P 10/18/14 44.0 7.85 8.10
MDLZ 141220C00025000 C 12/20/14 25.0 11.05 11.35
MDLZ 141220C00026000 C 12/20/14 26.0 10.05 10.35
MDLZ 141220C00027000 C 12/20/14 27.0 9.05 9.35
MDLZ 141220C00028000 C 12/20/14 28.0 8.05 8.35
MDLZ 141220C00029000 C 12/20/14 29.0 7.05 7.35
MDLZ 141220C00030000 C 12/20/14 30.0 6.10 6.40
MDLZ 141220C00031000 C 12/20/14 31.0 5.10 5.40
MDLZ 141220C00032000 C 12/20/14 32.0 4.25 4.40
MDLZ 141220C00033000 C 12/20/14 33.0 3.35 3.55
MDLZ 141220C00034000 C 12/20/14 34.0 2.59 2.66
MDLZ 141220C00035000 C 12/20/14 35.0 1.89 1.96
MDLZ 141220C00036000 C 12/20/14 36.0 1.32 1.40
MDLZ 141220C00037000 C 12/20/14 37.0 0.87 0.94
MDLZ 141220C00038000 C 12/20/14 38.0 0.56 0.61
MDLZ 141220C00039000 C 12/20/14 39.0 0.33 0.39
MDLZ 141220C00040000 C 12/20/14 40.0 0.19 0.24
MDLZ 141220C00041000 C 12/20/14 41.0 0.09 0.15
MDLZ 141220C00042000 C 12/20/14 42.0 0.04 0.10
MDLZ 141220C00043000 C 12/20/14 43.0 0.02 0.07
MDLZ 141220C00044000 C 12/20/14 44.0 0.01 0.05
MDLZ 141220C00045000 C 12/20/14 45.0 0.00 0.04
MDLZ 141220C00046000 C 12/20/14 46.0 0.00 0.04
MDLZ 141220C00047000 C 12/20/14 47.0 0.00 0.03
MDLZ 141220P00025000 P 12/20/14 25.0 0.00 0.06
MDLZ 141220P00026000 P 12/20/14 26.0 0.01 0.07
MDLZ 141220P00027000 P 12/20/14 27.0 0.03 0.09
MDLZ 141220P00028000 P 12/20/14 28.0 0.04 0.10
MDLZ 141220P00029000 P 12/20/14 29.0 0.06 0.12
MDLZ 141220P00030000 P 12/20/14 30.0 0.09 0.16
MDLZ 141220P00031000 P 12/20/14 31.0 0.14 0.21
MDLZ 141220P00032000 P 12/20/14 32.0 0.23 0.29
MDLZ 141220P00033000 P 12/20/14 33.0 0.37 0.42
MDLZ 141220P00034000 P 12/20/14 34.0 0.59 0.64
MDLZ 141220P00035000 P 12/20/14 35.0 0.89 0.95
MDLZ 141220P00036000 P 12/20/14 36.0 1.32 1.37
MDLZ 141220P00037000 P 12/20/14 37.0 1.86 1.93
MDLZ 141220P00038000 P 12/20/14 38.0 2.54 2.61
MDLZ 141220P00039000 P 12/20/14 39.0 3.30 3.40
MDLZ 141220P00040000 P 12/20/14 40.0 4.10 4.30
MDLZ 141220P00041000 P 12/20/14 41.0 5.00 5.20
MDLZ 141220P00042000 P 12/20/14 42.0 5.90 6.20
MDLZ 141220P00043000 P 12/20/14 43.0 6.85 7.15
MDLZ 141220P00044000 P 12/20/14 44.0 7.85 8.15
MDLZ 141220P00045000 P 12/20/14 45.0 8.80 9.10
MDLZ 141220P00046000 P 12/20/14 46.0 9.75 10.25
MDLZ 141220P00047000 P 12/20/14 47.0 10.60 11.35
MDLZ 150117C00013000 C 01/17/15 13.0 22.75 23.60
MDLZ 150117C00015000 C 01/17/15 15.0 19.50 22.40
MDLZ 150117C00018000 C 01/17/15 18.0 17.60 18.50
MDLZ 150117C00019000 C 01/17/15 19.0 16.05 18.05
MDLZ 150117C00020000 C 01/17/15 20.0 15.80 16.55
MDLZ 150117C00021000 C 01/17/15 21.0 14.50 15.30
MDLZ 150117C00023000 C 01/17/15 23.0 12.60 13.80
MDLZ 150117C00024000 C 01/17/15 24.0 12.00 12.35
MDLZ 150117C00025000 C 01/17/15 25.0 11.00 11.35
MDLZ 150117C00026000 C 01/17/15 26.0 10.00 10.35
MDLZ 150117C00027000 C 01/17/15 27.0 9.05 9.35
MDLZ 150117C00028000 C 01/17/15 28.0 8.05 8.40
MDLZ 150117C00029000 C 01/17/15 29.0 7.05 7.40
MDLZ 150117C00030000 C 01/17/15 30.0 6.10 6.40
MDLZ 150117C00031000 C 01/17/15 31.0 5.20 5.35
MDLZ 150117C00032000 C 01/17/15 32.0 4.30 4.50
MDLZ 150117C00033000 C 01/17/15 33.0 3.45 3.65
MDLZ 150117C00034000 C 01/17/15 34.0 2.69 2.77
MDLZ 150117C00035000 C 01/17/15 35.0 2.02 2.08
MDLZ 150117C00036000 C 01/17/15 36.0 1.45 1.53
MDLZ 150117C00037000 C 01/17/15 37.0 1.02 1.06
MDLZ 150117C00038000 C 01/17/15 38.0 0.68 0.72
MDLZ 150117C00039000 C 01/17/15 39.0 0.42 0.48
MDLZ 150117C00040000 C 01/17/15 40.0 0.26 0.31
MDLZ 150117C00041000 C 01/17/15 41.0 0.14 0.20
MDLZ 150117C00042000 C 01/17/15 42.0 0.07 0.13
MDLZ 150117C00043000 C 01/17/15 43.0 0.04 0.10
MDLZ 150117C00044000 C 01/17/15 44.0 0.02 0.07
MDLZ 150117C00045000 C 01/17/15 45.0 0.01 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 0.04
MDLZ 150117P00023000 P 01/17/15 23.0 0.00 0.05
MDLZ 150117P00024000 P 01/17/15 24.0 0.01 0.07
MDLZ 150117P00025000 P 01/17/15 25.0 0.04 0.07
MDLZ 150117P00026000 P 01/17/15 26.0 0.03 0.10
MDLZ 150117P00027000 P 01/17/15 27.0 0.05 0.12
MDLZ 150117P00028000 P 01/17/15 28.0 0.07 0.13
MDLZ 150117P00029000 P 01/17/15 29.0 0.10 0.16
MDLZ 150117P00030000 P 01/17/15 30.0 0.14 0.21
MDLZ 150117P00031000 P 01/17/15 31.0 0.22 0.28
MDLZ 150117P00032000 P 01/17/15 32.0 0.34 0.40
MDLZ 150117P00033000 P 01/17/15 33.0 0.51 0.56
MDLZ 150117P00034000 P 01/17/15 34.0 0.76 0.81
MDLZ 150117P00035000 P 01/17/15 35.0 1.09 1.15
MDLZ 150117P00036000 P 01/17/15 36.0 1.52 1.60
MDLZ 150117P00037000 P 01/17/15 37.0 2.08 2.17
MDLZ 150117P00038000 P 01/17/15 38.0 2.74 2.84
MDLZ 150117P00039000 P 01/17/15 39.0 3.50 3.60
MDLZ 150117P00040000 P 01/17/15 40.0 4.30 4.50
MDLZ 150117P00041000 P 01/17/15 41.0 5.20 5.40
MDLZ 150117P00042000 P 01/17/15 42.0 6.10 6.30
MDLZ 150117P00043000 P 01/17/15 43.0 6.95 7.35
MDLZ 150117P00044000 P 01/17/15 44.0 7.90 8.30
MDLZ 150117P00045000 P 01/17/15 45.0 8.90 9.30
MDLZ 150117P00046000 P 01/17/15 46.0 9.90 10.35
MDLZ 150117P00047000 P 01/17/15 47.0 10.70 11.50
MDLZ 150117P00048000 P 01/17/15 48.0 11.65 12.50
MDLZ 150117P00049000 P 01/17/15 49.0 12.70 13.50
MDLZ 150320C00020000 C 03/20/15 20.0 16.00 16.40
MDLZ 150320C00021000 C 03/20/15 21.0 14.50 16.35
MDLZ 150320C00023000 C 03/20/15 23.0 12.50 13.80
MDLZ 150320C00024000 C 03/20/15 24.0 11.75 12.55
MDLZ 150320C00025000 C 03/20/15 25.0 10.75 11.55
MDLZ 150320C00026000 C 03/20/15 26.0 9.90 10.40
MDLZ 150320C00027000 C 03/20/15 27.0 8.95 9.40
MDLZ 150320C00028000 C 03/20/15 28.0 8.05 8.45
MDLZ 150320C00029000 C 03/20/15 29.0 7.10 7.50
MDLZ 150320C00030000 C 03/20/15 30.0 6.25 6.45
MDLZ 150320C00031000 C 03/20/15 31.0 5.35 5.55
MDLZ 150320C00032000 C 03/20/15 32.0 4.50 4.70
MDLZ 150320C00033000 C 03/20/15 33.0 3.70 3.90
MDLZ 150320C00034000 C 03/20/15 34.0 3.00 3.10
MDLZ 150320C00035000 C 03/20/15 35.0 2.39 2.44
MDLZ 150320C00036000 C 03/20/15 36.0 1.85 1.89
MDLZ 150320C00037000 C 03/20/15 37.0 1.39 1.43
MDLZ 150320C00038000 C 03/20/15 38.0 1.01 1.07
MDLZ 150320C00039000 C 03/20/15 39.0 0.72 0.77
MDLZ 150320C00040000 C 03/20/15 40.0 0.50 0.55
MDLZ 150320C00041000 C 03/20/15 41.0 0.34 0.39
MDLZ 150320C00042000 C 03/20/15 42.0 0.22 0.28
MDLZ 150320C00043000 C 03/20/15 43.0 0.14 0.20
MDLZ 150320C00044000 C 03/20/15 44.0 0.08 0.15
MDLZ 150320C00045000 C 03/20/15 45.0 0.05 0.11
MDLZ 150320C00046000 C 03/20/15 46.0 0.03 0.09
MDLZ 150320C00047000 C 03/20/15 47.0 0.02 0.07
MDLZ 150320C00048000 C 03/20/15 48.0 0.01 0.06
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.05
MDLZ 150320P00021000 P 03/20/15 21.0 0.00 0.06
MDLZ 150320P00023000 P 03/20/15 23.0 0.02 0.08
MDLZ 150320P00024000 P 03/20/15 24.0 0.04 0.10
MDLZ 150320P00025000 P 03/20/15 25.0 0.05 0.12
MDLZ 150320P00026000 P 03/20/15 26.0 0.07 0.14
MDLZ 150320P00027000 P 03/20/15 27.0 0.10 0.17
MDLZ 150320P00028000 P 03/20/15 28.0 0.14 0.21
MDLZ 150320P00029000 P 03/20/15 29.0 0.20 0.27
MDLZ 150320P00030000 P 03/20/15 30.0 0.28 0.35
MDLZ 150320P00031000 P 03/20/15 31.0 0.40 0.46
MDLZ 150320P00032000 P 03/20/15 32.0 0.56 0.62
MDLZ 150320P00033000 P 03/20/15 33.0 0.79 0.85
MDLZ 150320P00034000 P 03/20/15 34.0 1.08 1.14
MDLZ 150320P00035000 P 03/20/15 35.0 1.44 1.51
MDLZ 150320P00036000 P 03/20/15 36.0 1.89 1.96
MDLZ 150320P00037000 P 03/20/15 37.0 2.43 2.52
MDLZ 150320P00038000 P 03/20/15 38.0 3.05 3.15
MDLZ 150320P00039000 P 03/20/15 39.0 3.75 3.90
MDLZ 150320P00040000 P 03/20/15 40.0 4.55 4.65
MDLZ 150320P00041000 P 03/20/15 41.0 5.35 5.55
MDLZ 150320P00042000 P 03/20/15 42.0 6.25 6.45
MDLZ 150320P00043000 P 03/20/15 43.0 7.15 7.35
MDLZ 150320P00044000 P 03/20/15 44.0 8.10 8.30
MDLZ 150320P00045000 P 03/20/15 45.0 8.95 9.35
MDLZ 150320P00046000 P 03/20/15 46.0 9.90 10.35
MDLZ 150320P00047000 P 03/20/15 47.0 10.90 11.30
MDLZ 150320P00048000 P 03/20/15 48.0 11.90 12.30
MDLZ 160115C00018000 C 01/15/16 18.0 17.85 18.55
MDLZ 160115C00020000 C 01/15/16 20.0 14.40 17.60
MDLZ 160115C00023000 C 01/15/16 23.0 12.90 13.55
MDLZ 160115C00025000 C 01/15/16 25.0 10.95 11.60
MDLZ 160115C00028000 C 01/15/16 28.0 8.25 8.80
MDLZ 160115C00030000 C 01/15/16 30.0 6.55 7.20
MDLZ 160115C00032000 C 01/15/16 32.0 5.05 5.75
MDLZ 160115C00035000 C 01/15/16 35.0 3.50 3.60
MDLZ 160115C00037000 C 01/15/16 37.0 2.61 2.65
MDLZ 160115C00040000 C 01/15/16 40.0 1.54 1.61
MDLZ 160115C00042000 C 01/15/16 42.0 1.04 1.11
MDLZ 160115C00045000 C 01/15/16 45.0 0.55 0.64
MDLZ 160115C00047000 C 01/15/16 47.0 0.36 0.44
MDLZ 160115C00050000 C 01/15/16 50.0 0.19 0.26
MDLZ 160115P00018000 P 01/15/16 18.0 0.05 0.12
MDLZ 160115P00020000 P 01/15/16 20.0 0.10 0.17
MDLZ 160115P00023000 P 01/15/16 23.0 0.22 0.29
MDLZ 160115P00025000 P 01/15/16 25.0 0.36 0.43
MDLZ 160115P00028000 P 01/15/16 28.0 0.76 0.80
MDLZ 160115P00030000 P 01/15/16 30.0 1.16 1.19
MDLZ 160115P00032000 P 01/15/16 32.0 1.72 1.76
MDLZ 160115P00035000 P 01/15/16 35.0 2.91 2.96
MDLZ 160115P00037000 P 01/15/16 37.0 3.90 4.05
MDLZ 160115P00040000 P 01/15/16 40.0 5.85 6.00
MDLZ 160115P00042000 P 01/15/16 42.0 7.35 7.50
MDLZ 160115P00045000 P 01/15/16 45.0 9.50 10.30
MDLZ 160115P00047000 P 01/15/16 47.0 11.35 12.10
MDLZ 160115P00050000 P 01/15/16 50.0 14.15 14.85

OPRA data is delayed 15 minutes.