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 (2015-07-24)Premium Content

Mondelez International Inc (MDLZ)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 150821C00032000 C 08/21/15 32.0 9.65 11.10
MDLZ 150821C00033000 C 08/21/15 33.0 9.05 10.05
MDLZ 150821C00034000 C 08/21/15 34.0 8.05 9.00
MDLZ 150821C00035000 C 08/21/15 35.0 7.05 7.95
MDLZ 150821C00036000 C 08/21/15 36.0 6.05 6.95
MDLZ 150821C00037000 C 08/21/15 37.0 5.05 6.00
MDLZ 150821C00038000 C 08/21/15 38.0 4.10 5.00
MDLZ 150821C00039000 C 08/21/15 39.0 3.85 4.05
MDLZ 150821C00040000 C 08/21/15 40.0 2.94 3.15
MDLZ 150821C00041000 C 08/21/15 41.0 2.20 2.29
MDLZ 150821C00042000 C 08/21/15 42.0 1.49 1.58
MDLZ 150821C00043000 C 08/21/15 43.0 0.98 1.07
MDLZ 150821C00044000 C 08/21/15 44.0 0.59 0.70
MDLZ 150821C00045000 C 08/21/15 45.0 0.36 0.37
MDLZ 150821C00046000 C 08/21/15 46.0 0.14 0.26
MDLZ 150821C00047000 C 08/21/15 47.0 0.06 0.14
MDLZ 150821C00048000 C 08/21/15 48.0 0.03 0.17
MDLZ 150821C00049000 C 08/21/15 49.0 0.01 0.15
MDLZ 150821C00050000 C 08/21/15 50.0 0.01 0.11
MDLZ 150821P00032000 P 08/21/15 32.0 0.00 0.06
MDLZ 150821P00033000 P 08/21/15 33.0 0.00 0.06
MDLZ 150821P00034000 P 08/21/15 34.0 0.00 0.06
MDLZ 150821P00035000 P 08/21/15 35.0 0.00 0.08
MDLZ 150821P00036000 P 08/21/15 36.0 0.00 0.08
MDLZ 150821P00037000 P 08/21/15 37.0 0.01 0.10
MDLZ 150821P00038000 P 08/21/15 38.0 0.05 0.13
MDLZ 150821P00039000 P 08/21/15 39.0 0.08 0.20
MDLZ 150821P00040000 P 08/21/15 40.0 0.19 0.24
MDLZ 150821P00041000 P 08/21/15 41.0 0.38 0.44
MDLZ 150821P00042000 P 08/21/15 42.0 0.70 0.75
MDLZ 150821P00043000 P 08/21/15 43.0 1.16 1.21
MDLZ 150821P00044000 P 08/21/15 44.0 1.76 1.84
MDLZ 150821P00045000 P 08/21/15 45.0 2.48 2.65
MDLZ 150821P00046000 P 08/21/15 46.0 3.30 3.50
MDLZ 150821P00047000 P 08/21/15 47.0 4.20 4.40
MDLZ 150821P00048000 P 08/21/15 48.0 5.10 5.60
MDLZ 150821P00049000 P 08/21/15 49.0 6.10 7.00
MDLZ 150821P00050000 P 08/21/15 50.0 7.05 8.00
MDLZ 150918C00024000 C 09/18/15 24.0 17.95 19.75
MDLZ 150918C00025000 C 09/18/15 25.0 16.95 18.15
MDLZ 150918C00026000 C 09/18/15 26.0 15.95 17.15
MDLZ 150918C00027000 C 09/18/15 27.0 14.95 16.15
MDLZ 150918C00028000 C 09/18/15 28.0 13.95 15.20
MDLZ 150918C00029000 C 09/18/15 29.0 12.95 14.15
MDLZ 150918C00030000 C 09/18/15 30.0 11.95 13.30
MDLZ 150918C00031000 C 09/18/15 31.0 10.90 12.25
MDLZ 150918C00032000 C 09/18/15 32.0 9.90 11.40
MDLZ 150918C00033000 C 09/18/15 33.0 9.00 10.60
MDLZ 150918C00034000 C 09/18/15 34.0 8.05 9.15
MDLZ 150918C00035000 C 09/18/15 35.0 7.00 8.15
MDLZ 150918C00036000 C 09/18/15 36.0 6.10 7.15
MDLZ 150918C00037000 C 09/18/15 37.0 5.05 6.05
MDLZ 150918C00038000 C 09/18/15 38.0 4.85 5.10
MDLZ 150918C00039000 C 09/18/15 39.0 3.95 4.20
MDLZ 150918C00040000 C 09/18/15 40.0 3.20 3.35
MDLZ 150918C00041000 C 09/18/15 41.0 2.42 2.59
MDLZ 150918C00042000 C 09/18/15 42.0 1.81 1.85
MDLZ 150918C00043000 C 09/18/15 43.0 1.27 1.35
MDLZ 150918C00044000 C 09/18/15 44.0 0.86 0.94
MDLZ 150918C00045000 C 09/18/15 45.0 0.60 0.68
MDLZ 150918C00046000 C 09/18/15 46.0 0.37 0.47
MDLZ 150918C00047000 C 09/18/15 47.0 0.16 0.32
MDLZ 150918C00048000 C 09/18/15 48.0 0.09 0.23
MDLZ 150918C00049000 C 09/18/15 49.0 0.05 0.18
MDLZ 150918P00024000 P 09/18/15 24.0 0.00 0.05
MDLZ 150918P00025000 P 09/18/15 25.0 0.00 0.05
MDLZ 150918P00026000 P 09/18/15 26.0 0.00 0.05
MDLZ 150918P00027000 P 09/18/15 27.0 0.00 0.05
MDLZ 150918P00028000 P 09/18/15 28.0 0.00 0.05
MDLZ 150918P00029000 P 09/18/15 29.0 0.00 0.05
MDLZ 150918P00030000 P 09/18/15 30.0 0.00 0.06
MDLZ 150918P00031000 P 09/18/15 31.0 0.00 0.06
MDLZ 150918P00032000 P 09/18/15 32.0 0.00 0.07
MDLZ 150918P00033000 P 09/18/15 33.0 0.00 0.07
MDLZ 150918P00034000 P 09/18/15 34.0 0.00 0.09
MDLZ 150918P00035000 P 09/18/15 35.0 0.00 0.11
MDLZ 150918P00036000 P 09/18/15 36.0 0.02 0.12
MDLZ 150918P00037000 P 09/18/15 37.0 0.05 0.16
MDLZ 150918P00038000 P 09/18/15 38.0 0.11 0.23
MDLZ 150918P00039000 P 09/18/15 39.0 0.21 0.33
MDLZ 150918P00040000 P 09/18/15 40.0 0.37 0.43
MDLZ 150918P00041000 P 09/18/15 41.0 0.61 0.68
MDLZ 150918P00042000 P 09/18/15 42.0 0.96 1.09
MDLZ 150918P00043000 P 09/18/15 43.0 1.42 1.54
MDLZ 150918P00044000 P 09/18/15 44.0 1.95 2.13
MDLZ 150918P00045000 P 09/18/15 45.0 2.69 2.84
MDLZ 150918P00046000 P 09/18/15 46.0 3.45 3.65
MDLZ 150918P00047000 P 09/18/15 47.0 4.30 4.55
MDLZ 150918P00048000 P 09/18/15 48.0 5.20 5.45
MDLZ 150918P00049000 P 09/18/15 49.0 6.20 6.45
MDLZ 151218C00026000 C 12/18/15 26.0 15.45 17.15
MDLZ 151218C00027000 C 12/18/15 27.0 13.50 17.70
MDLZ 151218C00028000 C 12/18/15 28.0 12.45 15.15
MDLZ 151218C00029000 C 12/18/15 29.0 11.50 14.10
MDLZ 151218C00030000 C 12/18/15 30.0 11.90 13.15
MDLZ 151218C00031000 C 12/18/15 31.0 10.95 13.15
MDLZ 151218C00032000 C 12/18/15 32.0 10.10 11.55
MDLZ 151218C00033000 C 12/18/15 33.0 8.85 10.20
MDLZ 151218C00034000 C 12/18/15 34.0 8.15 9.05
MDLZ 151218C00035000 C 12/18/15 35.0 7.20 8.15
MDLZ 151218C00036000 C 12/18/15 36.0 6.85 7.20
MDLZ 151218C00037000 C 12/18/15 37.0 5.95 6.25
MDLZ 151218C00038000 C 12/18/15 38.0 5.15 5.35
MDLZ 151218C00039000 C 12/18/15 39.0 4.30 4.50
MDLZ 151218C00040000 C 12/18/15 40.0 3.60 3.75
MDLZ 151218C00041000 C 12/18/15 41.0 2.93 3.05
MDLZ 151218C00042000 C 12/18/15 42.0 2.35 2.46
MDLZ 151218C00043000 C 12/18/15 43.0 1.84 1.98
MDLZ 151218C00044000 C 12/18/15 44.0 1.40 1.55
MDLZ 151218C00045000 C 12/18/15 45.0 1.05 1.18
MDLZ 151218C00046000 C 12/18/15 46.0 0.77 0.88
MDLZ 151218C00047000 C 12/18/15 47.0 0.55 0.66
MDLZ 151218C00048000 C 12/18/15 48.0 0.39 0.48
MDLZ 151218C00049000 C 12/18/15 49.0 0.27 0.35
MDLZ 151218C00050000 C 12/18/15 50.0 0.19 0.27
MDLZ 151218P00026000 P 12/18/15 26.0 0.00 0.06
MDLZ 151218P00027000 P 12/18/15 27.0 0.00 0.07
MDLZ 151218P00028000 P 12/18/15 28.0 0.00 0.07
MDLZ 151218P00029000 P 12/18/15 29.0 0.00 0.10
MDLZ 151218P00030000 P 12/18/15 30.0 0.00 0.10
MDLZ 151218P00031000 P 12/18/15 31.0 0.01 0.07
MDLZ 151218P00032000 P 12/18/15 32.0 0.03 0.08
MDLZ 151218P00033000 P 12/18/15 33.0 0.05 0.10
MDLZ 151218P00034000 P 12/18/15 34.0 0.09 0.13
MDLZ 151218P00035000 P 12/18/15 35.0 0.13 0.18
MDLZ 151218P00036000 P 12/18/15 36.0 0.20 0.26
MDLZ 151218P00037000 P 12/18/15 37.0 0.29 0.37
MDLZ 151218P00038000 P 12/18/15 38.0 0.44 0.50
MDLZ 151218P00039000 P 12/18/15 39.0 0.62 0.72
MDLZ 151218P00040000 P 12/18/15 40.0 0.87 0.97
MDLZ 151218P00041000 P 12/18/15 41.0 1.20 1.29
MDLZ 151218P00042000 P 12/18/15 42.0 1.60 1.71
MDLZ 151218P00043000 P 12/18/15 43.0 2.08 2.20
MDLZ 151218P00044000 P 12/18/15 44.0 2.65 2.77
MDLZ 151218P00045000 P 12/18/15 45.0 3.30 3.45
MDLZ 151218P00046000 P 12/18/15 46.0 4.00 4.15
MDLZ 151218P00047000 P 12/18/15 47.0 4.75 4.95
MDLZ 151218P00048000 P 12/18/15 48.0 5.60 5.85
MDLZ 151218P00049000 P 12/18/15 49.0 6.45 6.75
MDLZ 151218P00050000 P 12/18/15 50.0 7.40 7.70
MDLZ 160115C00018000 C 01/15/16 18.0 22.50 25.20
MDLZ 160115C00020000 C 01/15/16 20.0 20.50 24.75
MDLZ 160115C00023000 C 01/15/16 23.0 17.45 20.15
MDLZ 160115C00024000 C 01/15/16 24.0 16.50 20.75
MDLZ 160115C00025000 C 01/15/16 25.0 16.90 18.10
MDLZ 160115C00026000 C 01/15/16 26.0 14.50 17.20
MDLZ 160115C00027000 C 01/15/16 27.0 14.40 16.15
MDLZ 160115C00028000 C 01/15/16 28.0 13.90 15.10
MDLZ 160115C00029000 C 01/15/16 29.0 12.90 14.10
MDLZ 160115C00030000 C 01/15/16 30.0 12.05 13.05
MDLZ 160115C00031000 C 01/15/16 31.0 10.95 12.15
MDLZ 160115C00032000 C 01/15/16 32.0 10.05 11.10
MDLZ 160115C00033000 C 01/15/16 33.0 9.05 10.10
MDLZ 160115C00034000 C 01/15/16 34.0 8.10 9.15
MDLZ 160115C00035000 C 01/15/16 35.0 7.85 8.10
MDLZ 160115C00036000 C 01/15/16 36.0 6.95 7.15
MDLZ 160115C00037000 C 01/15/16 37.0 6.00 6.20
MDLZ 160115C00038000 C 01/15/16 38.0 5.20 5.40
MDLZ 160115C00039000 C 01/15/16 39.0 4.40 4.60
MDLZ 160115C00040000 C 01/15/16 40.0 3.70 3.85
MDLZ 160115C00041000 C 01/15/16 41.0 3.00 3.15
MDLZ 160115C00042000 C 01/15/16 42.0 2.45 2.56
MDLZ 160115C00043000 C 01/15/16 43.0 1.94 2.04
MDLZ 160115C00044000 C 01/15/16 44.0 1.51 1.60
MDLZ 160115C00045000 C 01/15/16 45.0 1.15 1.24
MDLZ 160115C00046000 C 01/15/16 46.0 0.86 0.91
MDLZ 160115C00047000 C 01/15/16 47.0 0.63 0.70
MDLZ 160115C00048000 C 01/15/16 48.0 0.46 0.52
MDLZ 160115C00049000 C 01/15/16 49.0 0.33 0.39
MDLZ 160115C00050000 C 01/15/16 50.0 0.24 0.29
MDLZ 160115P00018000 P 01/15/16 18.0 0.00 0.05
MDLZ 160115P00020000 P 01/15/16 20.0 0.00 0.05
MDLZ 160115P00023000 P 01/15/16 23.0 0.00 0.04
MDLZ 160115P00024000 P 01/15/16 24.0 0.00 0.05
MDLZ 160115P00025000 P 01/15/16 25.0 0.00 0.05
MDLZ 160115P00026000 P 01/15/16 26.0 0.00 0.06
MDLZ 160115P00027000 P 01/15/16 27.0 0.00 0.06
MDLZ 160115P00028000 P 01/15/16 28.0 0.01 0.07
MDLZ 160115P00029000 P 01/15/16 29.0 0.02 0.07
MDLZ 160115P00030000 P 01/15/16 30.0 0.05 0.08
MDLZ 160115P00031000 P 01/15/16 31.0 0.04 0.10
MDLZ 160115P00032000 P 01/15/16 32.0 0.06 0.12
MDLZ 160115P00033000 P 01/15/16 33.0 0.09 0.15
MDLZ 160115P00034000 P 01/15/16 34.0 0.13 0.19
MDLZ 160115P00035000 P 01/15/16 35.0 0.19 0.26
MDLZ 160115P00036000 P 01/15/16 36.0 0.27 0.35
MDLZ 160115P00037000 P 01/15/16 37.0 0.39 0.48
MDLZ 160115P00038000 P 01/15/16 38.0 0.55 0.62
MDLZ 160115P00039000 P 01/15/16 39.0 0.77 0.83
MDLZ 160115P00040000 P 01/15/16 40.0 1.04 1.11
MDLZ 160115P00041000 P 01/15/16 41.0 1.38 1.48
MDLZ 160115P00042000 P 01/15/16 42.0 1.80 1.90
MDLZ 160115P00043000 P 01/15/16 43.0 2.29 2.45
MDLZ 160115P00044000 P 01/15/16 44.0 2.86 2.99
MDLZ 160115P00045000 P 01/15/16 45.0 3.50 3.65
MDLZ 160115P00046000 P 01/15/16 46.0 4.20 4.35
MDLZ 160115P00047000 P 01/15/16 47.0 4.95 5.15
MDLZ 160115P00048000 P 01/15/16 48.0 5.75 5.95
MDLZ 160115P00049000 P 01/15/16 49.0 6.60 6.95
MDLZ 160115P00050000 P 01/15/16 50.0 7.50 7.85
MDLZ 160318C00029000 C 03/18/16 29.0 13.05 14.10
MDLZ 160318C00030000 C 03/18/16 30.0 12.10 13.10
MDLZ 160318C00031000 C 03/18/16 31.0 11.00 12.15
MDLZ 160318C00032000 C 03/18/16 32.0 10.15 11.15
MDLZ 160318C00033000 C 03/18/16 33.0 9.20 10.25
MDLZ 160318C00034000 C 03/18/16 34.0 8.90 9.15
MDLZ 160318C00035000 C 03/18/16 35.0 7.95 8.25
MDLZ 160318C00036000 C 03/18/16 36.0 7.05 7.35
MDLZ 160318C00037000 C 03/18/16 37.0 6.15 6.50
MDLZ 160318C00038000 C 03/18/16 38.0 5.35 5.65
MDLZ 160318C00039000 C 03/18/16 39.0 4.70 4.90
MDLZ 160318C00040000 C 03/18/16 40.0 4.00 4.20
MDLZ 160318C00041000 C 03/18/16 41.0 3.35 3.55
MDLZ 160318C00042000 C 03/18/16 42.0 2.80 2.94
MDLZ 160318C00043000 C 03/18/16 43.0 2.29 2.43
MDLZ 160318C00044000 C 03/18/16 44.0 1.85 1.99
MDLZ 160318C00045000 C 03/18/16 45.0 1.50 1.60
MDLZ 160318C00046000 C 03/18/16 46.0 1.18 1.28
MDLZ 160318C00047000 C 03/18/16 47.0 0.92 1.01
MDLZ 160318C00048000 C 03/18/16 48.0 0.71 0.79
MDLZ 160318C00049000 C 03/18/16 49.0 0.54 0.62
MDLZ 160318C00050000 C 03/18/16 50.0 0.41 0.48
MDLZ 160318C00055000 C 03/18/16 55.0 0.09 0.16
MDLZ 160318P00029000 P 03/18/16 29.0 0.06 0.12
MDLZ 160318P00030000 P 03/18/16 30.0 0.08 0.14
MDLZ 160318P00031000 P 03/18/16 31.0 0.11 0.17
MDLZ 160318P00032000 P 03/18/16 32.0 0.15 0.21
MDLZ 160318P00033000 P 03/18/16 33.0 0.20 0.26
MDLZ 160318P00034000 P 03/18/16 34.0 0.27 0.34
MDLZ 160318P00035000 P 03/18/16 35.0 0.35 0.43
MDLZ 160318P00036000 P 03/18/16 36.0 0.47 0.55
MDLZ 160318P00037000 P 03/18/16 37.0 0.62 0.71
MDLZ 160318P00038000 P 03/18/16 38.0 0.82 0.92
MDLZ 160318P00039000 P 03/18/16 39.0 1.07 1.16
MDLZ 160318P00040000 P 03/18/16 40.0 1.36 1.46
MDLZ 160318P00041000 P 03/18/16 41.0 1.72 1.82
MDLZ 160318P00042000 P 03/18/16 42.0 2.15 2.24
MDLZ 160318P00043000 P 03/18/16 43.0 2.64 2.75
MDLZ 160318P00044000 P 03/18/16 44.0 3.20 3.35
MDLZ 160318P00045000 P 03/18/16 45.0 3.80 3.95
MDLZ 160318P00046000 P 03/18/16 46.0 4.50 4.65
MDLZ 160318P00047000 P 03/18/16 47.0 5.20 5.35
MDLZ 160318P00048000 P 03/18/16 48.0 6.00 6.15
MDLZ 160318P00049000 P 03/18/16 49.0 6.80 7.15
MDLZ 160318P00050000 P 03/18/16 50.0 7.65 8.00
MDLZ 160318P00055000 P 03/18/16 55.0 12.20 13.25
MDLZ 170120C00020000 C 01/20/17 20.0 20.50 25.00
MDLZ 170120C00023000 C 01/20/17 23.0 17.50 22.00
MDLZ 170120C00025000 C 01/20/17 25.0 15.50 20.00
MDLZ 170120C00028000 C 01/20/17 28.0 12.50 17.25
MDLZ 170120C00030000 C 01/20/17 30.0 12.65 13.30
MDLZ 170120C00033000 C 01/20/17 33.0 9.80 10.55
MDLZ 170120C00035000 C 01/20/17 35.0 8.00 8.90
MDLZ 170120C00037000 C 01/20/17 37.0 6.45 7.40
MDLZ 170120C00040000 C 01/20/17 40.0 5.05 5.40
MDLZ 170120C00042000 C 01/20/17 42.0 3.95 4.30
MDLZ 170120C00045000 C 01/20/17 45.0 2.63 2.90
MDLZ 170120C00047000 C 01/20/17 47.0 1.95 2.20
MDLZ 170120C00050000 C 01/20/17 50.0 1.21 1.42
MDLZ 170120C00055000 C 01/20/17 55.0 0.50 0.67
MDLZ 170120P00020000 P 01/20/17 20.0 0.00 0.16
MDLZ 170120P00023000 P 01/20/17 23.0 0.04 0.22
MDLZ 170120P00025000 P 01/20/17 25.0 0.10 0.26
MDLZ 170120P00028000 P 01/20/17 28.0 0.24 0.41
MDLZ 170120P00030000 P 01/20/17 30.0 0.39 0.56
MDLZ 170120P00033000 P 01/20/17 33.0 0.74 0.93
MDLZ 170120P00035000 P 01/20/17 35.0 1.11 1.30
MDLZ 170120P00037000 P 01/20/17 37.0 1.59 1.80
MDLZ 170120P00040000 P 01/20/17 40.0 2.60 2.82
MDLZ 170120P00042000 P 01/20/17 42.0 3.40 3.75
MDLZ 170120P00045000 P 01/20/17 45.0 4.80 5.40
MDLZ 170120P00047000 P 01/20/17 47.0 6.35 6.70
MDLZ 170120P00050000 P 01/20/17 50.0 8.55 8.95
MDLZ 170120P00055000 P 01/20/17 55.0 12.45 13.70

OPRA data is delayed 15 minutes.