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 (2015-04-24)Premium Content

Mondelez International Inc (MDLZ)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 150619C00024000 C 06/19/15 24.0 16.25 18.85
MDLZ 150619C00025000 C 06/19/15 25.0 13.15 17.55
MDLZ 150619C00026000 C 06/19/15 26.0 12.75 15.00
MDLZ 150619C00027000 C 06/19/15 27.0 11.15 13.90
MDLZ 150619C00028000 C 06/19/15 28.0 10.75 12.95
MDLZ 150619C00029000 C 06/19/15 29.0 11.15 13.60
MDLZ 150619C00030000 C 06/19/15 30.0 10.20 12.30
MDLZ 150619C00031000 C 06/19/15 31.0 8.85 9.90
MDLZ 150619C00032000 C 06/19/15 32.0 8.05 9.05
MDLZ 150619C00033000 C 06/19/15 33.0 7.35 7.95
MDLZ 150619C00034000 C 06/19/15 34.0 6.45 6.85
MDLZ 150619C00035000 C 06/19/15 35.0 5.30 6.00
MDLZ 150619C00036000 C 06/19/15 36.0 4.30 5.00
MDLZ 150619C00037000 C 06/19/15 37.0 3.40 3.80
MDLZ 150619C00038000 C 06/19/15 38.0 2.51 2.85
MDLZ 150619C00039000 C 06/19/15 39.0 1.75 1.95
MDLZ 150619C00040000 C 06/19/15 40.0 1.14 1.22
MDLZ 150619C00041000 C 06/19/15 41.0 0.70 0.78
MDLZ 150619C00042000 C 06/19/15 42.0 0.44 0.48
MDLZ 150619C00043000 C 06/19/15 43.0 0.24 0.30
MDLZ 150619C00044000 C 06/19/15 44.0 0.14 0.24
MDLZ 150619C00045000 C 06/19/15 45.0 0.07 0.16
MDLZ 150619C00046000 C 06/19/15 46.0 0.05 0.20
MDLZ 150619C00047000 C 06/19/15 47.0 0.02 0.13
MDLZ 150619C00048000 C 06/19/15 48.0 0.01 0.16
MDLZ 150619P00024000 P 06/19/15 24.0 0.00 0.02
MDLZ 150619P00025000 P 06/19/15 25.0 0.00 0.02
MDLZ 150619P00026000 P 06/19/15 26.0 0.00 0.02
MDLZ 150619P00027000 P 06/19/15 27.0 0.00 0.02
MDLZ 150619P00028000 P 06/19/15 28.0 0.00 0.02
MDLZ 150619P00029000 P 06/19/15 29.0 0.00 0.02
MDLZ 150619P00030000 P 06/19/15 30.0 0.00 0.03
MDLZ 150619P00031000 P 06/19/15 31.0 0.00 0.04
MDLZ 150619P00032000 P 06/19/15 32.0 0.00 0.05
MDLZ 150619P00033000 P 06/19/15 33.0 0.00 0.06
MDLZ 150619P00034000 P 06/19/15 34.0 0.00 0.07
MDLZ 150619P00035000 P 06/19/15 35.0 0.00 0.09
MDLZ 150619P00036000 P 06/19/15 36.0 0.00 0.12
MDLZ 150619P00037000 P 06/19/15 37.0 0.02 0.20
MDLZ 150619P00038000 P 06/19/15 38.0 0.13 0.20
MDLZ 150619P00039000 P 06/19/15 39.0 0.30 0.35
MDLZ 150619P00040000 P 06/19/15 40.0 0.64 0.70
MDLZ 150619P00041000 P 06/19/15 41.0 1.18 1.27
MDLZ 150619P00042000 P 06/19/15 42.0 1.85 2.02
MDLZ 150619P00043000 P 06/19/15 43.0 2.62 2.92
MDLZ 150619P00044000 P 06/19/15 44.0 3.45 3.85
MDLZ 150619P00045000 P 06/19/15 45.0 4.40 4.85
MDLZ 150619P00046000 P 06/19/15 46.0 5.35 5.85
MDLZ 150619P00047000 P 06/19/15 47.0 5.50 7.65
MDLZ 150619P00048000 P 06/19/15 48.0 7.15 7.90
MDLZ 150717C00031000 C 07/17/15 31.0 8.95 11.20
MDLZ 150717C00032000 C 07/17/15 32.0 7.80 8.85
MDLZ 150717C00033000 C 07/17/15 33.0 6.95 8.30
MDLZ 150717C00034000 C 07/17/15 34.0 5.80 6.85
MDLZ 150717C00035000 C 07/17/15 35.0 5.35 5.80
MDLZ 150717C00036000 C 07/17/15 36.0 4.35 4.85
MDLZ 150717C00037000 C 07/17/15 37.0 3.45 3.90
MDLZ 150717C00038000 C 07/17/15 38.0 2.62 3.05
MDLZ 150717C00039000 C 07/17/15 39.0 1.94 2.27
MDLZ 150717C00040000 C 07/17/15 40.0 1.46 1.60
MDLZ 150717C00041000 C 07/17/15 41.0 0.99 1.10
MDLZ 150717C00042000 C 07/17/15 42.0 0.60 0.80
MDLZ 150717C00043000 C 07/17/15 43.0 0.39 0.58
MDLZ 150717C00044000 C 07/17/15 44.0 0.25 0.42
MDLZ 150717C00045000 C 07/17/15 45.0 0.15 0.34
MDLZ 150717C00046000 C 07/17/15 46.0 0.08 0.27
MDLZ 150717C00047000 C 07/17/15 47.0 0.03 0.20
MDLZ 150717C00048000 C 07/17/15 48.0 0.02 0.18
MDLZ 150717P00031000 P 07/17/15 31.0 0.00 0.08
MDLZ 150717P00032000 P 07/17/15 32.0 0.00 0.09
MDLZ 150717P00033000 P 07/17/15 33.0 0.00 0.09
MDLZ 150717P00034000 P 07/17/15 34.0 0.00 0.10
MDLZ 150717P00035000 P 07/17/15 35.0 0.07 0.13
MDLZ 150717P00036000 P 07/17/15 36.0 0.13 0.20
MDLZ 150717P00037000 P 07/17/15 37.0 0.22 0.32
MDLZ 150717P00038000 P 07/17/15 38.0 0.36 0.49
MDLZ 150717P00039000 P 07/17/15 39.0 0.62 0.79
MDLZ 150717P00040000 P 07/17/15 40.0 1.08 1.16
MDLZ 150717P00041000 P 07/17/15 41.0 1.53 1.80
MDLZ 150717P00042000 P 07/17/15 42.0 2.16 2.56
MDLZ 150717P00043000 P 07/17/15 43.0 2.94 3.35
MDLZ 150717P00044000 P 07/17/15 44.0 3.75 4.20
MDLZ 150717P00045000 P 07/17/15 45.0 4.65 5.10
MDLZ 150717P00046000 P 07/17/15 46.0 5.60 6.05
MDLZ 150717P00047000 P 07/17/15 47.0 6.55 7.00
MDLZ 150717P00048000 P 07/17/15 48.0 7.45 8.10
MDLZ 150918C00024000 C 09/18/15 24.0 14.90 16.95
MDLZ 150918C00025000 C 09/18/15 25.0 13.15 17.55
MDLZ 150918C00026000 C 09/18/15 26.0 12.25 16.75
MDLZ 150918C00027000 C 09/18/15 27.0 13.00 14.10
MDLZ 150918C00028000 C 09/18/15 28.0 12.00 13.15
MDLZ 150918C00029000 C 09/18/15 29.0 9.70 13.55
MDLZ 150918C00030000 C 09/18/15 30.0 10.25 11.15
MDLZ 150918C00031000 C 09/18/15 31.0 9.25 9.95
MDLZ 150918C00032000 C 09/18/15 32.0 8.30 9.35
MDLZ 150918C00033000 C 09/18/15 33.0 7.35 7.85
MDLZ 150918C00034000 C 09/18/15 34.0 6.40 6.90
MDLZ 150918C00035000 C 09/18/15 35.0 5.40 6.00
MDLZ 150918C00036000 C 09/18/15 36.0 4.45 5.15
MDLZ 150918C00037000 C 09/18/15 37.0 3.70 4.30
MDLZ 150918C00038000 C 09/18/15 38.0 3.05 3.60
MDLZ 150918C00039000 C 09/18/15 39.0 2.39 2.80
MDLZ 150918C00040000 C 09/18/15 40.0 2.04 2.12
MDLZ 150918C00041000 C 09/18/15 41.0 1.57 1.76
MDLZ 150918C00042000 C 09/18/15 42.0 1.20 1.29
MDLZ 150918C00043000 C 09/18/15 43.0 0.90 0.99
MDLZ 150918C00044000 C 09/18/15 44.0 0.66 0.75
MDLZ 150918C00045000 C 09/18/15 45.0 0.48 0.58
MDLZ 150918C00046000 C 09/18/15 46.0 0.35 0.48
MDLZ 150918C00047000 C 09/18/15 47.0 0.24 0.41
MDLZ 150918C00048000 C 09/18/15 48.0 0.19 0.34
MDLZ 150918P00024000 P 09/18/15 24.0 0.00 0.08
MDLZ 150918P00025000 P 09/18/15 25.0 0.00 0.08
MDLZ 150918P00026000 P 09/18/15 26.0 0.00 0.09
MDLZ 150918P00027000 P 09/18/15 27.0 0.00 0.12
MDLZ 150918P00028000 P 09/18/15 28.0 0.00 0.14
MDLZ 150918P00029000 P 09/18/15 29.0 0.03 0.13
MDLZ 150918P00030000 P 09/18/15 30.0 0.05 0.13
MDLZ 150918P00031000 P 09/18/15 31.0 0.00 0.14
MDLZ 150918P00032000 P 09/18/15 32.0 0.03 0.19
MDLZ 150918P00033000 P 09/18/15 33.0 0.06 0.23
MDLZ 150918P00034000 P 09/18/15 34.0 0.12 0.30
MDLZ 150918P00035000 P 09/18/15 35.0 0.22 0.40
MDLZ 150918P00036000 P 09/18/15 36.0 0.32 0.64
MDLZ 150918P00037000 P 09/18/15 37.0 0.48 0.70
MDLZ 150918P00038000 P 09/18/15 38.0 0.70 0.94
MDLZ 150918P00039000 P 09/18/15 39.0 1.01 1.35
MDLZ 150918P00040000 P 09/18/15 40.0 1.55 1.75
MDLZ 150918P00041000 P 09/18/15 41.0 1.87 2.25
MDLZ 150918P00042000 P 09/18/15 42.0 2.68 2.96
MDLZ 150918P00043000 P 09/18/15 43.0 3.35 3.90
MDLZ 150918P00044000 P 09/18/15 44.0 4.00 4.55
MDLZ 150918P00045000 P 09/18/15 45.0 4.85 5.45
MDLZ 150918P00046000 P 09/18/15 46.0 5.75 6.25
MDLZ 150918P00047000 P 09/18/15 47.0 6.55 7.15
MDLZ 150918P00048000 P 09/18/15 48.0 7.55 8.05
MDLZ 151218C00026000 C 12/18/15 26.0 13.80 14.95
MDLZ 151218C00027000 C 12/18/15 27.0 11.35 15.60
MDLZ 151218C00028000 C 12/18/15 28.0 10.45 14.55
MDLZ 151218C00029000 C 12/18/15 29.0 10.75 11.90
MDLZ 151218C00030000 C 12/18/15 30.0 9.70 11.05
MDLZ 151218C00031000 C 12/18/15 31.0 9.25 10.00
MDLZ 151218C00032000 C 12/18/15 32.0 8.25 9.10
MDLZ 151218C00033000 C 12/18/15 33.0 7.40 8.05
MDLZ 151218C00034000 C 12/18/15 34.0 6.50 7.40
MDLZ 151218C00035000 C 12/18/15 35.0 5.85 6.15
MDLZ 151218C00036000 C 12/18/15 36.0 4.85 5.45
MDLZ 151218C00037000 C 12/18/15 37.0 4.15 4.85
MDLZ 151218C00038000 C 12/18/15 38.0 3.40 4.05
MDLZ 151218C00039000 C 12/18/15 39.0 2.85 3.35
MDLZ 151218C00040000 C 12/18/15 40.0 2.55 2.80
MDLZ 151218C00041000 C 12/18/15 41.0 1.94 2.28
MDLZ 151218C00042000 C 12/18/15 42.0 1.56 1.86
MDLZ 151218C00043000 C 12/18/15 43.0 1.32 1.50
MDLZ 151218C00044000 C 12/18/15 44.0 0.97 1.22
MDLZ 151218C00045000 C 12/18/15 45.0 0.75 0.97
MDLZ 151218C00046000 C 12/18/15 46.0 0.64 0.78
MDLZ 151218C00047000 C 12/18/15 47.0 0.51 0.74
MDLZ 151218C00048000 C 12/18/15 48.0 0.40 0.61
MDLZ 151218P00026000 P 12/18/15 26.0 0.00 0.15
MDLZ 151218P00027000 P 12/18/15 27.0 0.02 0.18
MDLZ 151218P00028000 P 12/18/15 28.0 0.00 0.21
MDLZ 151218P00029000 P 12/18/15 29.0 0.01 0.22
MDLZ 151218P00030000 P 12/18/15 30.0 0.10 0.26
MDLZ 151218P00031000 P 12/18/15 31.0 0.13 0.35
MDLZ 151218P00032000 P 12/18/15 32.0 0.19 0.43
MDLZ 151218P00033000 P 12/18/15 33.0 0.28 0.54
MDLZ 151218P00034000 P 12/18/15 34.0 0.39 0.67
MDLZ 151218P00035000 P 12/18/15 35.0 0.54 0.73
MDLZ 151218P00036000 P 12/18/15 36.0 0.65 1.00
MDLZ 151218P00037000 P 12/18/15 37.0 0.96 1.26
MDLZ 151218P00038000 P 12/18/15 38.0 1.20 1.68
MDLZ 151218P00039000 P 12/18/15 39.0 1.60 1.99
MDLZ 151218P00040000 P 12/18/15 40.0 2.02 2.45
MDLZ 151218P00041000 P 12/18/15 41.0 2.48 2.97
MDLZ 151218P00042000 P 12/18/15 42.0 3.05 3.85
MDLZ 151218P00043000 P 12/18/15 43.0 3.70 4.55
MDLZ 151218P00044000 P 12/18/15 44.0 4.45 5.00
MDLZ 151218P00045000 P 12/18/15 45.0 5.20 5.85
MDLZ 151218P00046000 P 12/18/15 46.0 6.05 6.60
MDLZ 151218P00047000 P 12/18/15 47.0 6.80 7.80
MDLZ 151218P00048000 P 12/18/15 48.0 7.85 8.70
MDLZ 160115C00018000 C 01/15/16 18.0 20.90 23.50
MDLZ 160115C00020000 C 01/15/16 20.0 18.20 22.65
MDLZ 160115C00023000 C 01/15/16 23.0 15.25 19.80
MDLZ 160115C00024000 C 01/15/16 24.0 14.20 18.65
MDLZ 160115C00025000 C 01/15/16 25.0 14.80 15.90
MDLZ 160115C00026000 C 01/15/16 26.0 12.10 16.00
MDLZ 160115C00027000 C 01/15/16 27.0 11.15 15.75
MDLZ 160115C00028000 C 01/15/16 28.0 11.80 13.80
MDLZ 160115C00029000 C 01/15/16 29.0 9.30 13.65
MDLZ 160115C00030000 C 01/15/16 30.0 10.35 10.85
MDLZ 160115C00031000 C 01/15/16 31.0 9.25 10.05
MDLZ 160115C00032000 C 01/15/16 32.0 8.40 8.95
MDLZ 160115C00033000 C 01/15/16 33.0 7.40 8.25
MDLZ 160115C00034000 C 01/15/16 34.0 6.50 7.15
MDLZ 160115C00035000 C 01/15/16 35.0 5.70 6.30
MDLZ 160115C00036000 C 01/15/16 36.0 4.75 5.90
MDLZ 160115C00037000 C 01/15/16 37.0 4.30 4.80
MDLZ 160115C00038000 C 01/15/16 38.0 3.60 4.10
MDLZ 160115C00039000 C 01/15/16 39.0 2.96 3.50
MDLZ 160115C00040000 C 01/15/16 40.0 2.54 2.93
MDLZ 160115C00041000 C 01/15/16 41.0 2.05 2.36
MDLZ 160115C00042000 C 01/15/16 42.0 1.66 1.93
MDLZ 160115C00043000 C 01/15/16 43.0 1.33 1.60
MDLZ 160115C00044000 C 01/15/16 44.0 0.97 1.34
MDLZ 160115C00045000 C 01/15/16 45.0 0.82 1.06
MDLZ 160115C00046000 C 01/15/16 46.0 0.63 0.84
MDLZ 160115C00047000 C 01/15/16 47.0 0.50 0.69
MDLZ 160115C00048000 C 01/15/16 48.0 0.42 0.68
MDLZ 160115C00049000 C 01/15/16 49.0 0.29 0.57
MDLZ 160115C00050000 C 01/15/16 50.0 0.26 0.48
MDLZ 160115P00018000 P 01/15/16 18.0 0.00 0.06
MDLZ 160115P00020000 P 01/15/16 20.0 0.00 0.10
MDLZ 160115P00023000 P 01/15/16 23.0 0.00 0.13
MDLZ 160115P00024000 P 01/15/16 24.0 0.00 0.15
MDLZ 160115P00025000 P 01/15/16 25.0 0.07 0.16
MDLZ 160115P00026000 P 01/15/16 26.0 0.00 0.18
MDLZ 160115P00027000 P 01/15/16 27.0 0.00 0.22
MDLZ 160115P00028000 P 01/15/16 28.0 0.01 0.25
MDLZ 160115P00029000 P 01/15/16 29.0 0.04 0.29
MDLZ 160115P00030000 P 01/15/16 30.0 0.22 0.35
MDLZ 160115P00031000 P 01/15/16 31.0 0.16 0.42
MDLZ 160115P00032000 P 01/15/16 32.0 0.26 0.44
MDLZ 160115P00033000 P 01/15/16 33.0 0.33 0.58
MDLZ 160115P00034000 P 01/15/16 34.0 0.46 0.72
MDLZ 160115P00035000 P 01/15/16 35.0 0.62 0.90
MDLZ 160115P00036000 P 01/15/16 36.0 0.78 1.18
MDLZ 160115P00037000 P 01/15/16 37.0 1.04 1.41
MDLZ 160115P00038000 P 01/15/16 38.0 1.34 1.74
MDLZ 160115P00039000 P 01/15/16 39.0 1.73 2.22
MDLZ 160115P00040000 P 01/15/16 40.0 2.18 2.55
MDLZ 160115P00041000 P 01/15/16 41.0 2.67 3.20
MDLZ 160115P00042000 P 01/15/16 42.0 3.20 4.10
MDLZ 160115P00043000 P 01/15/16 43.0 3.85 4.85
MDLZ 160115P00044000 P 01/15/16 44.0 4.55 5.50
MDLZ 160115P00045000 P 01/15/16 45.0 5.35 6.30
MDLZ 160115P00046000 P 01/15/16 46.0 6.15 7.20
MDLZ 160115P00047000 P 01/15/16 47.0 6.90 7.95
MDLZ 160115P00048000 P 01/15/16 48.0 7.90 8.80
MDLZ 160115P00049000 P 01/15/16 49.0 8.75 9.70
MDLZ 160115P00050000 P 01/15/16 50.0 9.45 10.70
MDLZ 170120C00020000 C 01/20/17 20.0 18.10 21.65
MDLZ 170120C00023000 C 01/20/17 23.0 15.10 19.85
MDLZ 170120C00025000 C 01/20/17 25.0 13.65 17.25
MDLZ 170120C00028000 C 01/20/17 28.0 11.15 14.05
MDLZ 170120C00030000 C 01/20/17 30.0 9.85 11.95
MDLZ 170120C00033000 C 01/20/17 33.0 7.20 9.70
MDLZ 170120C00035000 C 01/20/17 35.0 5.70 8.35
MDLZ 170120C00037000 C 01/20/17 37.0 5.30 6.45
MDLZ 170120C00040000 C 01/20/17 40.0 3.55 4.75
MDLZ 170120C00042000 C 01/20/17 42.0 2.52 3.80
MDLZ 170120C00045000 C 01/20/17 45.0 1.70 2.64
MDLZ 170120C00047000 C 01/20/17 47.0 1.25 2.07
MDLZ 170120C00050000 C 01/20/17 50.0 0.68 1.44
MDLZ 170120C00055000 C 01/20/17 55.0 0.14 0.87
MDLZ 170120P00020000 P 01/20/17 20.0 0.09 0.54
MDLZ 170120P00023000 P 01/20/17 23.0 0.00 0.38
MDLZ 170120P00025000 P 01/20/17 25.0 0.11 0.57
MDLZ 170120P00028000 P 01/20/17 28.0 0.31 1.00
MDLZ 170120P00030000 P 01/20/17 30.0 0.56 1.30
MDLZ 170120P00033000 P 01/20/17 33.0 1.14 1.89
MDLZ 170120P00035000 P 01/20/17 35.0 1.66 2.44
MDLZ 170120P00037000 P 01/20/17 37.0 2.32 3.20
MDLZ 170120P00040000 P 01/20/17 40.0 3.55 4.55
MDLZ 170120P00042000 P 01/20/17 42.0 4.60 5.70
MDLZ 170120P00045000 P 01/20/17 45.0 6.45 7.65
MDLZ 170120P00047000 P 01/20/17 47.0 7.90 9.15
MDLZ 170120P00050000 P 01/20/17 50.0 9.75 12.25
MDLZ 170120P00055000 P 01/20/17 55.0 13.70 16.95

OPRA data is delayed 15 minutes.