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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 141018C00028000 C 10/18/14 28.0 5.50 5.95
MDLZ 141018C00029000 C 10/18/14 29.0 4.50 4.95
MDLZ 141018C00030000 C 10/18/14 30.0 3.50 3.95
MDLZ 141018C00031000 C 10/18/14 31.0 2.55 2.96
MDLZ 141018C00032000 C 10/18/14 32.0 1.81 1.94
MDLZ 141018C00033000 C 10/18/14 33.0 0.95 1.01
MDLZ 141018C00034000 C 10/18/14 34.0 0.36 0.39
MDLZ 141018C00035000 C 10/18/14 35.0 0.08 0.14
MDLZ 141018C00036000 C 10/18/14 36.0 0.02 0.03
MDLZ 141018C00037000 C 10/18/14 37.0 0.00 0.03
MDLZ 141018C00038000 C 10/18/14 38.0 0.00 0.03
MDLZ 141018C00039000 C 10/18/14 39.0 0.00 0.03
MDLZ 141018C00040000 C 10/18/14 40.0 0.00 0.03
MDLZ 141018C00041000 C 10/18/14 41.0 0.00 0.03
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 0.03
MDLZ 141018P00030000 P 10/18/14 30.0 0.00 0.04
MDLZ 141018P00031000 P 10/18/14 31.0 0.02 0.05
MDLZ 141018P00032000 P 10/18/14 32.0 0.06 0.11
MDLZ 141018P00033000 P 10/18/14 33.0 0.20 0.23
MDLZ 141018P00034000 P 10/18/14 34.0 0.59 0.63
MDLZ 141018P00035000 P 10/18/14 35.0 1.23 1.38
MDLZ 141018P00036000 P 10/18/14 36.0 2.19 2.30
MDLZ 141018P00037000 P 10/18/14 37.0 3.05 3.35
MDLZ 141018P00038000 P 10/18/14 38.0 4.05 4.35
MDLZ 141018P00039000 P 10/18/14 39.0 4.75 5.50
MDLZ 141018P00040000 P 10/18/14 40.0 5.50 6.50
MDLZ 141018P00041000 P 10/18/14 41.0 6.40 7.50
MDLZ 141018P00042000 P 10/18/14 42.0 7.40 8.60
MDLZ 141018P00043000 P 10/18/14 43.0 8.40 9.50
MDLZ 141018P00044000 P 10/18/14 44.0 9.35 10.50
MDLZ 141122C00027000 C 11/22/14 27.0 6.55 7.00
MDLZ 141122C00028000 C 11/22/14 28.0 5.55 6.00
MDLZ 141122C00029000 C 11/22/14 29.0 4.55 5.05
MDLZ 141122C00030000 C 11/22/14 30.0 3.85 4.00
MDLZ 141122C00031000 C 11/22/14 31.0 2.92 3.10
MDLZ 141122C00032000 C 11/22/14 32.0 2.12 2.19
MDLZ 141122C00033000 C 11/22/14 33.0 1.41 1.46
MDLZ 141122C00034000 C 11/22/14 34.0 0.85 0.89
MDLZ 141122C00035000 C 11/22/14 35.0 0.47 0.50
MDLZ 141122C00036000 C 11/22/14 36.0 0.24 0.26
MDLZ 141122C00037000 C 11/22/14 37.0 0.11 0.14
MDLZ 141122C00038000 C 11/22/14 38.0 0.04 0.08
MDLZ 141122C00039000 C 11/22/14 39.0 0.01 0.05
MDLZ 141122C00040000 C 11/22/14 40.0 0.00 0.04
MDLZ 141122C00041000 C 11/22/14 41.0 0.00 0.04
MDLZ 141122C00042000 C 11/22/14 42.0 0.00 0.03
MDLZ 141122C00043000 C 11/22/14 43.0 0.00 0.03
MDLZ 141122P00027000 P 11/22/14 27.0 0.02 0.06
MDLZ 141122P00028000 P 11/22/14 28.0 0.03 0.07
MDLZ 141122P00029000 P 11/22/14 29.0 0.06 0.10
MDLZ 141122P00030000 P 11/22/14 30.0 0.11 0.15
MDLZ 141122P00031000 P 11/22/14 31.0 0.19 0.23
MDLZ 141122P00032000 P 11/22/14 32.0 0.36 0.39
MDLZ 141122P00033000 P 11/22/14 33.0 0.63 0.67
MDLZ 141122P00034000 P 11/22/14 34.0 1.06 1.11
MDLZ 141122P00035000 P 11/22/14 35.0 1.68 1.74
MDLZ 141122P00036000 P 11/22/14 36.0 2.39 2.50
MDLZ 141122P00037000 P 11/22/14 37.0 3.25 3.40
MDLZ 141122P00038000 P 11/22/14 38.0 4.20 4.35
MDLZ 141122P00039000 P 11/22/14 39.0 5.10 5.55
MDLZ 141122P00040000 P 11/22/14 40.0 6.05 6.55
MDLZ 141122P00041000 P 11/22/14 41.0 6.60 7.55
MDLZ 141122P00042000 P 11/22/14 42.0 7.35 8.55
MDLZ 141122P00043000 P 11/22/14 43.0 8.50 9.55
MDLZ 141220C00025000 C 12/20/14 25.0 8.55 9.00
MDLZ 141220C00026000 C 12/20/14 26.0 7.55 8.00
MDLZ 141220C00027000 C 12/20/14 27.0 6.55 7.00
MDLZ 141220C00028000 C 12/20/14 28.0 5.60 6.10
MDLZ 141220C00029000 C 12/20/14 29.0 4.65 5.10
MDLZ 141220C00030000 C 12/20/14 30.0 3.95 4.10
MDLZ 141220C00031000 C 12/20/14 31.0 3.05 3.20
MDLZ 141220C00032000 C 12/20/14 32.0 2.28 2.39
MDLZ 141220C00033000 C 12/20/14 33.0 1.59 1.63
MDLZ 141220C00034000 C 12/20/14 34.0 1.04 1.09
MDLZ 141220C00035000 C 12/20/14 35.0 0.64 0.68
MDLZ 141220C00036000 C 12/20/14 36.0 0.37 0.40
MDLZ 141220C00037000 C 12/20/14 37.0 0.20 0.24
MDLZ 141220C00038000 C 12/20/14 38.0 0.10 0.14
MDLZ 141220C00039000 C 12/20/14 39.0 0.05 0.09
MDLZ 141220C00040000 C 12/20/14 40.0 0.01 0.06
MDLZ 141220C00041000 C 12/20/14 41.0 0.00 0.05
MDLZ 141220C00042000 C 12/20/14 42.0 0.00 0.04
MDLZ 141220C00043000 C 12/20/14 43.0 0.00 0.03
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 0.01 0.06
MDLZ 141220P00026000 P 12/20/14 26.0 0.02 0.07
MDLZ 141220P00027000 P 12/20/14 27.0 0.04 0.09
MDLZ 141220P00028000 P 12/20/14 28.0 0.07 0.11
MDLZ 141220P00029000 P 12/20/14 29.0 0.12 0.15
MDLZ 141220P00030000 P 12/20/14 30.0 0.18 0.23
MDLZ 141220P00031000 P 12/20/14 31.0 0.30 0.34
MDLZ 141220P00032000 P 12/20/14 32.0 0.50 0.54
MDLZ 141220P00033000 P 12/20/14 33.0 0.82 0.85
MDLZ 141220P00034000 P 12/20/14 34.0 1.27 1.30
MDLZ 141220P00035000 P 12/20/14 35.0 1.84 1.90
MDLZ 141220P00036000 P 12/20/14 36.0 2.55 2.63
MDLZ 141220P00037000 P 12/20/14 37.0 3.30 3.50
MDLZ 141220P00038000 P 12/20/14 38.0 4.25 4.40
MDLZ 141220P00039000 P 12/20/14 39.0 5.10 5.55
MDLZ 141220P00040000 P 12/20/14 40.0 6.00 6.55
MDLZ 141220P00041000 P 12/20/14 41.0 7.05 7.50
MDLZ 141220P00042000 P 12/20/14 42.0 7.55 8.55
MDLZ 141220P00043000 P 12/20/14 43.0 7.90 9.45
MDLZ 141220P00044000 P 12/20/14 44.0 8.55 10.45
MDLZ 141220P00045000 P 12/20/14 45.0 9.55 11.45
MDLZ 141220P00046000 P 12/20/14 46.0 10.55 12.45
MDLZ 141220P00047000 P 12/20/14 47.0 12.15 13.50
MDLZ 150117C00013000 C 01/17/15 13.0 19.65 21.05
MDLZ 150117C00015000 C 01/17/15 15.0 17.15 19.05
MDLZ 150117C00018000 C 01/17/15 18.0 14.45 16.40
MDLZ 150117C00019000 C 01/17/15 19.0 14.10 15.00
MDLZ 150117C00020000 C 01/17/15 20.0 13.50 14.00
MDLZ 150117C00021000 C 01/17/15 21.0 12.35 13.40
MDLZ 150117C00023000 C 01/17/15 23.0 10.50 11.00
MDLZ 150117C00024000 C 01/17/15 24.0 9.70 10.00
MDLZ 150117C00025000 C 01/17/15 25.0 8.55 9.00
MDLZ 150117C00026000 C 01/17/15 26.0 7.55 8.00
MDLZ 150117C00027000 C 01/17/15 27.0 6.55 7.05
MDLZ 150117C00028000 C 01/17/15 28.0 5.60 6.15
MDLZ 150117C00029000 C 01/17/15 29.0 4.90 5.05
MDLZ 150117C00030000 C 01/17/15 30.0 4.00 4.15
MDLZ 150117C00031000 C 01/17/15 31.0 3.10 3.25
MDLZ 150117C00032000 C 01/17/15 32.0 2.38 2.47
MDLZ 150117C00033000 C 01/17/15 33.0 1.71 1.79
MDLZ 150117C00034000 C 01/17/15 34.0 1.16 1.23
MDLZ 150117C00035000 C 01/17/15 35.0 0.75 0.82
MDLZ 150117C00036000 C 01/17/15 36.0 0.46 0.52
MDLZ 150117C00037000 C 01/17/15 37.0 0.28 0.31
MDLZ 150117C00038000 C 01/17/15 38.0 0.16 0.20
MDLZ 150117C00039000 C 01/17/15 39.0 0.09 0.13
MDLZ 150117C00040000 C 01/17/15 40.0 0.06 0.09
MDLZ 150117C00041000 C 01/17/15 41.0 0.02 0.07
MDLZ 150117C00042000 C 01/17/15 42.0 0.01 0.05
MDLZ 150117C00043000 C 01/17/15 43.0 0.01 0.04
MDLZ 150117C00044000 C 01/17/15 44.0 0.00 0.04
MDLZ 150117C00045000 C 01/17/15 45.0 0.00 0.03
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 0.04
MDLZ 150117P00023000 P 01/17/15 23.0 0.01 0.06
MDLZ 150117P00024000 P 01/17/15 24.0 0.02 0.07
MDLZ 150117P00025000 P 01/17/15 25.0 0.04 0.08
MDLZ 150117P00026000 P 01/17/15 26.0 0.05 0.10
MDLZ 150117P00027000 P 01/17/15 27.0 0.08 0.13
MDLZ 150117P00028000 P 01/17/15 28.0 0.13 0.16
MDLZ 150117P00029000 P 01/17/15 29.0 0.18 0.23
MDLZ 150117P00030000 P 01/17/15 30.0 0.28 0.33
MDLZ 150117P00031000 P 01/17/15 31.0 0.44 0.48
MDLZ 150117P00032000 P 01/17/15 32.0 0.68 0.73
MDLZ 150117P00033000 P 01/17/15 33.0 1.02 1.07
MDLZ 150117P00034000 P 01/17/15 34.0 1.49 1.54
MDLZ 150117P00035000 P 01/17/15 35.0 2.08 2.14
MDLZ 150117P00036000 P 01/17/15 36.0 2.80 2.87
MDLZ 150117P00037000 P 01/17/15 37.0 3.50 3.70
MDLZ 150117P00038000 P 01/17/15 38.0 4.35 4.60
MDLZ 150117P00039000 P 01/17/15 39.0 5.35 5.50
MDLZ 150117P00040000 P 01/17/15 40.0 6.20 6.70
MDLZ 150117P00041000 P 01/17/15 41.0 7.20 7.45
MDLZ 150117P00042000 P 01/17/15 42.0 8.20 8.45
MDLZ 150117P00043000 P 01/17/15 43.0 9.20 9.45
MDLZ 150117P00044000 P 01/17/15 44.0 9.45 10.65
MDLZ 150117P00045000 P 01/17/15 45.0 10.15 11.75
MDLZ 150117P00046000 P 01/17/15 46.0 10.65 12.45
MDLZ 150117P00047000 P 01/17/15 47.0 11.85 13.80
MDLZ 150117P00048000 P 01/17/15 48.0 12.75 15.00
MDLZ 150117P00049000 P 01/17/15 49.0 14.10 15.85
MDLZ 150320C00020000 C 03/20/15 20.0 13.45 14.40
MDLZ 150320C00021000 C 03/20/15 21.0 12.50 13.50
MDLZ 150320C00023000 C 03/20/15 23.0 10.50 11.20
MDLZ 150320C00024000 C 03/20/15 24.0 9.50 10.00
MDLZ 150320C00025000 C 03/20/15 25.0 8.55 9.05
MDLZ 150320C00026000 C 03/20/15 26.0 7.60 8.05
MDLZ 150320C00027000 C 03/20/15 27.0 6.65 7.15
MDLZ 150320C00028000 C 03/20/15 28.0 5.95 6.10
MDLZ 150320C00029000 C 03/20/15 29.0 5.00 5.25
MDLZ 150320C00030000 C 03/20/15 30.0 4.15 4.40
MDLZ 150320C00031000 C 03/20/15 31.0 3.35 3.60
MDLZ 150320C00032000 C 03/20/15 32.0 2.66 2.77
MDLZ 150320C00033000 C 03/20/15 33.0 2.05 2.11
MDLZ 150320C00034000 C 03/20/15 34.0 1.53 1.57
MDLZ 150320C00035000 C 03/20/15 35.0 1.11 1.16
MDLZ 150320C00036000 C 03/20/15 36.0 0.78 0.84
MDLZ 150320C00037000 C 03/20/15 37.0 0.53 0.59
MDLZ 150320C00038000 C 03/20/15 38.0 0.36 0.41
MDLZ 150320C00039000 C 03/20/15 39.0 0.23 0.27
MDLZ 150320C00040000 C 03/20/15 40.0 0.15 0.18
MDLZ 150320C00041000 C 03/20/15 41.0 0.09 0.13
MDLZ 150320C00042000 C 03/20/15 42.0 0.05 0.09
MDLZ 150320C00043000 C 03/20/15 43.0 0.02 0.07
MDLZ 150320C00044000 C 03/20/15 44.0 0.01 0.06
MDLZ 150320C00045000 C 03/20/15 45.0 0.00 0.05
MDLZ 150320C00046000 C 03/20/15 46.0 0.00 0.04
MDLZ 150320C00047000 C 03/20/15 47.0 0.00 0.03
MDLZ 150320C00048000 C 03/20/15 48.0 0.00 0.03
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.05
MDLZ 150320P00021000 P 03/20/15 21.0 0.01 0.06
MDLZ 150320P00023000 P 03/20/15 23.0 0.04 0.09
MDLZ 150320P00024000 P 03/20/15 24.0 0.05 0.11
MDLZ 150320P00025000 P 03/20/15 25.0 0.08 0.13
MDLZ 150320P00026000 P 03/20/15 26.0 0.12 0.16
MDLZ 150320P00027000 P 03/20/15 27.0 0.17 0.21
MDLZ 150320P00028000 P 03/20/15 28.0 0.24 0.29
MDLZ 150320P00029000 P 03/20/15 29.0 0.35 0.39
MDLZ 150320P00030000 P 03/20/15 30.0 0.50 0.55
MDLZ 150320P00031000 P 03/20/15 31.0 0.71 0.77
MDLZ 150320P00032000 P 03/20/15 32.0 1.00 1.05
MDLZ 150320P00033000 P 03/20/15 33.0 1.37 1.43
MDLZ 150320P00034000 P 03/20/15 34.0 1.84 1.90
MDLZ 150320P00035000 P 03/20/15 35.0 2.42 2.50
MDLZ 150320P00036000 P 03/20/15 36.0 3.05 3.20
MDLZ 150320P00037000 P 03/20/15 37.0 3.80 3.95
MDLZ 150320P00038000 P 03/20/15 38.0 4.55 4.75
MDLZ 150320P00039000 P 03/20/15 39.0 5.40 5.65
MDLZ 150320P00040000 P 03/20/15 40.0 6.35 6.55
MDLZ 150320P00041000 P 03/20/15 41.0 7.30 7.50
MDLZ 150320P00042000 P 03/20/15 42.0 8.20 8.70
MDLZ 150320P00043000 P 03/20/15 43.0 9.20 9.65
MDLZ 150320P00044000 P 03/20/15 44.0 10.20 10.70
MDLZ 150320P00045000 P 03/20/15 45.0 10.10 11.95
MDLZ 150320P00046000 P 03/20/15 46.0 10.95 12.85
MDLZ 150320P00047000 P 03/20/15 47.0 11.90 14.15
MDLZ 150320P00048000 P 03/20/15 48.0 12.50 15.60
MDLZ 160115C00018000 C 01/15/16 18.0 14.50 17.60
MDLZ 160115C00020000 C 01/15/16 20.0 12.50 15.85
MDLZ 160115C00023000 C 01/15/16 23.0 10.45 11.50
MDLZ 160115C00025000 C 01/15/16 25.0 8.85 9.30
MDLZ 160115C00028000 C 01/15/16 28.0 6.25 6.70
MDLZ 160115C00030000 C 01/15/16 30.0 4.80 5.25
MDLZ 160115C00032000 C 01/15/16 32.0 3.70 3.85
MDLZ 160115C00035000 C 01/15/16 35.0 2.27 2.37
MDLZ 160115C00037000 C 01/15/16 37.0 1.55 1.66
MDLZ 160115C00040000 C 01/15/16 40.0 0.80 0.95
MDLZ 160115C00042000 C 01/15/16 42.0 0.52 0.63
MDLZ 160115C00045000 C 01/15/16 45.0 0.23 0.33
MDLZ 160115C00047000 C 01/15/16 47.0 0.15 0.23
MDLZ 160115C00050000 C 01/15/16 50.0 0.03 0.14
MDLZ 160115P00018000 P 01/15/16 18.0 0.08 0.14
MDLZ 160115P00020000 P 01/15/16 20.0 0.11 0.21
MDLZ 160115P00023000 P 01/15/16 23.0 0.30 0.38
MDLZ 160115P00025000 P 01/15/16 25.0 0.52 0.58
MDLZ 160115P00028000 P 01/15/16 28.0 1.03 1.12
MDLZ 160115P00030000 P 01/15/16 30.0 1.58 1.67
MDLZ 160115P00032000 P 01/15/16 32.0 2.32 2.44
MDLZ 160115P00035000 P 01/15/16 35.0 3.80 4.00
MDLZ 160115P00037000 P 01/15/16 37.0 5.00 5.30
MDLZ 160115P00040000 P 01/15/16 40.0 7.30 7.75
MDLZ 160115P00042000 P 01/15/16 42.0 9.00 9.40
MDLZ 160115P00045000 P 01/15/16 45.0 11.55 12.15
MDLZ 160115P00047000 P 01/15/16 47.0 13.45 14.05
MDLZ 160115P00050000 P 01/15/16 50.0 16.05 17.50

OPRA data is delayed 15 minutes.