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 (2016-04-22)Premium Content

Mondelez International Inc (MDLZ)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 160520C00030000 C 05/20/16 30.0 12.25 13.20
MDLZ 160520C00031000 C 05/20/16 31.0 10.45 12.20
MDLZ 160520C00032000 C 05/20/16 32.0 9.45 11.20
MDLZ 160520C00033000 C 05/20/16 33.0 8.45 10.80
MDLZ 160520C00034000 C 05/20/16 34.0 8.50 9.20
MDLZ 160520C00035000 C 05/20/16 35.0 7.50 8.20
MDLZ 160520C00036000 C 05/20/16 36.0 6.60 7.20
MDLZ 160520C00037000 C 05/20/16 37.0 5.60 6.20
MDLZ 160520C00038000 C 05/20/16 38.0 4.60 5.20
MDLZ 160520C00039000 C 05/20/16 39.0 4.00 4.15
MDLZ 160520C00040000 C 05/20/16 40.0 3.05 3.20
MDLZ 160520C00041000 C 05/20/16 41.0 2.18 2.27
MDLZ 160520C00042000 C 05/20/16 42.0 1.45 1.50
MDLZ 160520C00043000 C 05/20/16 43.0 0.84 0.87
MDLZ 160520C00044000 C 05/20/16 44.0 0.41 0.44
MDLZ 160520C00045000 C 05/20/16 45.0 0.17 0.20
MDLZ 160520C00046000 C 05/20/16 46.0 0.07 0.09
MDLZ 160520C00047000 C 05/20/16 47.0 0.02 0.04
MDLZ 160520C00048000 C 05/20/16 48.0 0.01 0.03
MDLZ 160520C00049000 C 05/20/16 49.0 0.00 0.03
MDLZ 160520C00050000 C 05/20/16 50.0 0.00 0.03
MDLZ 160520C00055000 C 05/20/16 55.0 0.00 0.02
MDLZ 160520C00060000 C 05/20/16 60.0 0.00 0.02
MDLZ 160520C00065000 C 05/20/16 65.0 0.00 0.02
MDLZ 160520P00030000 P 05/20/16 30.0 0.00 0.02
MDLZ 160520P00031000 P 05/20/16 31.0 0.00 0.01
MDLZ 160520P00032000 P 05/20/16 32.0 0.00 0.01
MDLZ 160520P00033000 P 05/20/16 33.0 0.00 0.01
MDLZ 160520P00034000 P 05/20/16 34.0 0.00 0.04
MDLZ 160520P00035000 P 05/20/16 35.0 0.00 0.02
MDLZ 160520P00036000 P 05/20/16 36.0 0.01 0.02
MDLZ 160520P00037000 P 05/20/16 37.0 0.02 0.04
MDLZ 160520P00038000 P 05/20/16 38.0 0.04 0.06
MDLZ 160520P00039000 P 05/20/16 39.0 0.07 0.09
MDLZ 160520P00040000 P 05/20/16 40.0 0.13 0.16
MDLZ 160520P00041000 P 05/20/16 41.0 0.26 0.28
MDLZ 160520P00042000 P 05/20/16 42.0 0.48 0.51
MDLZ 160520P00043000 P 05/20/16 43.0 0.87 0.89
MDLZ 160520P00044000 P 05/20/16 44.0 1.43 1.49
MDLZ 160520P00045000 P 05/20/16 45.0 2.18 2.25
MDLZ 160520P00046000 P 05/20/16 46.0 3.05 3.20
MDLZ 160520P00047000 P 05/20/16 47.0 3.75 4.45
MDLZ 160520P00048000 P 05/20/16 48.0 4.70 5.45
MDLZ 160520P00049000 P 05/20/16 49.0 5.70 6.45
MDLZ 160520P00050000 P 05/20/16 50.0 6.55 7.55
MDLZ 160520P00055000 P 05/20/16 55.0 10.60 12.20
MDLZ 160520P00060000 P 05/20/16 60.0 16.20 17.80
MDLZ 160520P00065000 P 05/20/16 65.0 20.70 22.25
MDLZ 160617C00018000 C 06/17/16 18.0 23.90 25.35
MDLZ 160617C00019000 C 06/17/16 19.0 23.15 24.35
MDLZ 160617C00020000 C 06/17/16 20.0 22.15 23.25
MDLZ 160617C00021000 C 06/17/16 21.0 21.15 22.35
MDLZ 160617C00022000 C 06/17/16 22.0 20.15 21.30
MDLZ 160617C00023000 C 06/17/16 23.0 18.90 20.30
MDLZ 160617C00024000 C 06/17/16 24.0 17.95 20.00
MDLZ 160617C00025000 C 06/17/16 25.0 16.90 19.00
MDLZ 160617C00026000 C 06/17/16 26.0 16.45 17.80
MDLZ 160617C00027000 C 06/17/16 27.0 15.60 16.60
MDLZ 160617C00028000 C 06/17/16 28.0 14.45 15.75
MDLZ 160617C00029000 C 06/17/16 29.0 13.60 14.75
MDLZ 160617C00030000 C 06/17/16 30.0 12.60 13.60
MDLZ 160617C00031000 C 06/17/16 31.0 11.60 12.65
MDLZ 160617C00032000 C 06/17/16 32.0 10.60 11.65
MDLZ 160617C00033000 C 06/17/16 33.0 9.65 10.55
MDLZ 160617C00034000 C 06/17/16 34.0 8.70 9.45
MDLZ 160617C00035000 C 06/17/16 35.0 7.70 8.50
MDLZ 160617C00036000 C 06/17/16 36.0 6.75 7.55
MDLZ 160617C00037000 C 06/17/16 37.0 6.10 6.30
MDLZ 160617C00038000 C 06/17/16 38.0 5.15 5.35
MDLZ 160617C00039000 C 06/17/16 39.0 4.25 4.45
MDLZ 160617C00040000 C 06/17/16 40.0 3.40 3.55
MDLZ 160617C00041000 C 06/17/16 41.0 2.65 2.74
MDLZ 160617C00042000 C 06/17/16 42.0 1.97 2.02
MDLZ 160617C00043000 C 06/17/16 43.0 1.37 1.41
MDLZ 160617C00044000 C 06/17/16 44.0 0.89 0.93
MDLZ 160617C00045000 C 06/17/16 45.0 0.54 0.57
MDLZ 160617C00046000 C 06/17/16 46.0 0.31 0.33
MDLZ 160617C00047000 C 06/17/16 47.0 0.16 0.19
MDLZ 160617C00048000 C 06/17/16 48.0 0.09 0.11
MDLZ 160617C00049000 C 06/17/16 49.0 0.04 0.06
MDLZ 160617C00050000 C 06/17/16 50.0 0.02 0.04
MDLZ 160617C00055000 C 06/17/16 55.0 0.00 0.03
MDLZ 160617C00060000 C 06/17/16 60.0 0.00 0.02
MDLZ 160617C00065000 C 06/17/16 65.0 0.00 0.02
MDLZ 160617P00018000 P 06/17/16 18.0 0.00 0.03
MDLZ 160617P00019000 P 06/17/16 19.0 0.00 0.03
MDLZ 160617P00020000 P 06/17/16 20.0 0.00 0.03
MDLZ 160617P00021000 P 06/17/16 21.0 0.00 0.02
MDLZ 160617P00022000 P 06/17/16 22.0 0.00 0.03
MDLZ 160617P00023000 P 06/17/16 23.0 0.00 0.03
MDLZ 160617P00024000 P 06/17/16 24.0 0.00 0.02
MDLZ 160617P00025000 P 06/17/16 25.0 0.00 0.03
MDLZ 160617P00026000 P 06/17/16 26.0 0.00 0.02
MDLZ 160617P00027000 P 06/17/16 27.0 0.01 0.03
MDLZ 160617P00028000 P 06/17/16 28.0 0.02 0.04
MDLZ 160617P00029000 P 06/17/16 29.0 0.03 0.05
MDLZ 160617P00030000 P 06/17/16 30.0 0.04 0.06
MDLZ 160617P00031000 P 06/17/16 31.0 0.04 0.07
MDLZ 160617P00032000 P 06/17/16 32.0 0.06 0.08
MDLZ 160617P00033000 P 06/17/16 33.0 0.07 0.10
MDLZ 160617P00034000 P 06/17/16 34.0 0.09 0.12
MDLZ 160617P00035000 P 06/17/16 35.0 0.11 0.13
MDLZ 160617P00036000 P 06/17/16 36.0 0.14 0.16
MDLZ 160617P00037000 P 06/17/16 37.0 0.18 0.21
MDLZ 160617P00038000 P 06/17/16 38.0 0.25 0.28
MDLZ 160617P00039000 P 06/17/16 39.0 0.35 0.38
MDLZ 160617P00040000 P 06/17/16 40.0 0.49 0.52
MDLZ 160617P00041000 P 06/17/16 41.0 0.70 0.72
MDLZ 160617P00042000 P 06/17/16 42.0 0.98 1.02
MDLZ 160617P00043000 P 06/17/16 43.0 1.38 1.41
MDLZ 160617P00044000 P 06/17/16 44.0 1.89 1.94
MDLZ 160617P00045000 P 06/17/16 45.0 2.54 2.60
MDLZ 160617P00046000 P 06/17/16 46.0 3.25 3.45
MDLZ 160617P00047000 P 06/17/16 47.0 4.10 4.30
MDLZ 160617P00048000 P 06/17/16 48.0 5.05 5.20
MDLZ 160617P00049000 P 06/17/16 49.0 5.75 6.50
MDLZ 160617P00050000 P 06/17/16 50.0 6.75 7.45
MDLZ 160617P00055000 P 06/17/16 55.0 11.20 12.80
MDLZ 160617P00060000 P 06/17/16 60.0 15.35 17.25
MDLZ 160617P00065000 P 06/17/16 65.0 20.50 22.85
MDLZ 160819C00023000 C 08/19/16 23.0 19.25 20.85
MDLZ 160819C00024000 C 08/19/16 24.0 18.25 19.80
MDLZ 160819C00025000 C 08/19/16 25.0 17.25 18.85
MDLZ 160819C00026000 C 08/19/16 26.0 16.30 17.80
MDLZ 160819C00027000 C 08/19/16 27.0 15.40 16.90
MDLZ 160819C00028000 C 08/19/16 28.0 14.45 15.90
MDLZ 160819C00029000 C 08/19/16 29.0 13.30 14.85
MDLZ 160819C00030000 C 08/19/16 30.0 12.30 13.90
MDLZ 160819C00031000 C 08/19/16 31.0 11.35 12.90
MDLZ 160819C00032000 C 08/19/16 32.0 10.65 11.35
MDLZ 160819C00033000 C 08/19/16 33.0 10.10 10.35
MDLZ 160819C00034000 C 08/19/16 34.0 9.15 9.40
MDLZ 160819C00035000 C 08/19/16 35.0 8.25 8.45
MDLZ 160819C00036000 C 08/19/16 36.0 7.35 7.55
MDLZ 160819C00037000 C 08/19/16 37.0 6.45 6.70
MDLZ 160819C00038000 C 08/19/16 38.0 5.60 5.80
MDLZ 160819C00039000 C 08/19/16 39.0 4.80 5.05
MDLZ 160819C00040000 C 08/19/16 40.0 4.05 4.30
MDLZ 160819C00041000 C 08/19/16 41.0 3.40 3.50
MDLZ 160819C00042000 C 08/19/16 42.0 2.79 2.86
MDLZ 160819C00043000 C 08/19/16 43.0 2.24 2.30
MDLZ 160819C00044000 C 08/19/16 44.0 1.75 1.79
MDLZ 160819C00045000 C 08/19/16 45.0 1.33 1.37
MDLZ 160819C00046000 C 08/19/16 46.0 0.98 1.04
MDLZ 160819C00047000 C 08/19/16 47.0 0.72 0.76
MDLZ 160819C00048000 C 08/19/16 48.0 0.51 0.56
MDLZ 160819C00049000 C 08/19/16 49.0 0.35 0.41
MDLZ 160819C00050000 C 08/19/16 50.0 0.23 0.30
MDLZ 160819C00055000 C 08/19/16 55.0 0.02 0.08
MDLZ 160819C00060000 C 08/19/16 60.0 0.00 0.04
MDLZ 160819C00065000 C 08/19/16 65.0 0.00 0.03
MDLZ 160819P00023000 P 08/19/16 23.0 0.02 0.07
MDLZ 160819P00024000 P 08/19/16 24.0 0.02 0.08
MDLZ 160819P00025000 P 08/19/16 25.0 0.03 0.09
MDLZ 160819P00026000 P 08/19/16 26.0 0.05 0.10
MDLZ 160819P00027000 P 08/19/16 27.0 0.07 0.11
MDLZ 160819P00028000 P 08/19/16 28.0 0.08 0.13
MDLZ 160819P00029000 P 08/19/16 29.0 0.10 0.16
MDLZ 160819P00030000 P 08/19/16 30.0 0.13 0.18
MDLZ 160819P00031000 P 08/19/16 31.0 0.16 0.22
MDLZ 160819P00032000 P 08/19/16 32.0 0.21 0.25
MDLZ 160819P00033000 P 08/19/16 33.0 0.26 0.31
MDLZ 160819P00034000 P 08/19/16 34.0 0.32 0.38
MDLZ 160819P00035000 P 08/19/16 35.0 0.41 0.47
MDLZ 160819P00036000 P 08/19/16 36.0 0.51 0.57
MDLZ 160819P00037000 P 08/19/16 37.0 0.63 0.70
MDLZ 160819P00038000 P 08/19/16 38.0 0.79 0.86
MDLZ 160819P00039000 P 08/19/16 39.0 0.99 1.06
MDLZ 160819P00040000 P 08/19/16 40.0 1.24 1.31
MDLZ 160819P00041000 P 08/19/16 41.0 1.54 1.61
MDLZ 160819P00042000 P 08/19/16 42.0 1.92 1.98
MDLZ 160819P00043000 P 08/19/16 43.0 2.37 2.41
MDLZ 160819P00044000 P 08/19/16 44.0 2.84 2.91
MDLZ 160819P00045000 P 08/19/16 45.0 3.45 3.55
MDLZ 160819P00046000 P 08/19/16 46.0 4.10 4.20
MDLZ 160819P00047000 P 08/19/16 47.0 4.80 4.95
MDLZ 160819P00048000 P 08/19/16 48.0 5.60 5.75
MDLZ 160819P00049000 P 08/19/16 49.0 6.40 6.60
MDLZ 160819P00050000 P 08/19/16 50.0 7.30 7.50
MDLZ 160819P00055000 P 08/19/16 55.0 11.60 12.45
MDLZ 160819P00060000 P 08/19/16 60.0 16.30 17.90
MDLZ 160819P00065000 P 08/19/16 65.0 20.80 23.30
MDLZ 160916C00018000 C 09/16/16 18.0 23.35 26.70
MDLZ 160916C00019000 C 09/16/16 19.0 22.75 25.45
MDLZ 160916C00020000 C 09/16/16 20.0 21.95 23.95
MDLZ 160916C00021000 C 09/16/16 21.0 21.05 23.05
MDLZ 160916C00022000 C 09/16/16 22.0 20.20 22.00
MDLZ 160916C00023000 C 09/16/16 23.0 19.20 20.80
MDLZ 160916C00024000 C 09/16/16 24.0 18.40 19.80
MDLZ 160916C00025000 C 09/16/16 25.0 17.40 18.85
MDLZ 160916C00026000 C 09/16/16 26.0 16.50 17.85
MDLZ 160916C00027000 C 09/16/16 27.0 15.45 16.70
MDLZ 160916C00028000 C 09/16/16 28.0 14.40 15.70
MDLZ 160916C00029000 C 09/16/16 29.0 13.40 14.75
MDLZ 160916C00030000 C 09/16/16 30.0 12.45 13.95
MDLZ 160916C00031000 C 09/16/16 31.0 11.70 12.45
MDLZ 160916C00032000 C 09/16/16 32.0 11.10 11.40
MDLZ 160916C00033000 C 09/16/16 33.0 10.15 10.45
MDLZ 160916C00034000 C 09/16/16 34.0 9.25 9.55
MDLZ 160916C00035000 C 09/16/16 35.0 8.35 8.65
MDLZ 160916C00036000 C 09/16/16 36.0 7.50 7.75
MDLZ 160916C00037000 C 09/16/16 37.0 6.65 6.90
MDLZ 160916C00038000 C 09/16/16 38.0 5.85 6.10
MDLZ 160916C00039000 C 09/16/16 39.0 5.05 5.30
MDLZ 160916C00040000 C 09/16/16 40.0 4.35 4.55
MDLZ 160916C00041000 C 09/16/16 41.0 3.70 3.80
MDLZ 160916C00042000 C 09/16/16 42.0 3.10 3.20
MDLZ 160916C00043000 C 09/16/16 43.0 2.53 2.58
MDLZ 160916C00044000 C 09/16/16 44.0 2.05 2.09
MDLZ 160916C00045000 C 09/16/16 45.0 1.61 1.66
MDLZ 160916C00046000 C 09/16/16 46.0 1.24 1.30
MDLZ 160916C00047000 C 09/16/16 47.0 0.95 0.99
MDLZ 160916C00048000 C 09/16/16 48.0 0.71 0.74
MDLZ 160916C00049000 C 09/16/16 49.0 0.52 0.56
MDLZ 160916C00050000 C 09/16/16 50.0 0.37 0.41
MDLZ 160916C00055000 C 09/16/16 55.0 0.06 0.08
MDLZ 160916C00060000 C 09/16/16 60.0 0.00 0.05
MDLZ 160916P00018000 P 09/16/16 18.0 0.00 0.04
MDLZ 160916P00019000 P 09/16/16 19.0 0.01 0.05
MDLZ 160916P00020000 P 09/16/16 20.0 0.02 0.07
MDLZ 160916P00021000 P 09/16/16 21.0 0.02 0.07
MDLZ 160916P00022000 P 09/16/16 22.0 0.04 0.08
MDLZ 160916P00023000 P 09/16/16 23.0 0.04 0.09
MDLZ 160916P00024000 P 09/16/16 24.0 0.06 0.10
MDLZ 160916P00025000 P 09/16/16 25.0 0.07 0.11
MDLZ 160916P00026000 P 09/16/16 26.0 0.09 0.13
MDLZ 160916P00027000 P 09/16/16 27.0 0.11 0.15
MDLZ 160916P00028000 P 09/16/16 28.0 0.14 0.17
MDLZ 160916P00029000 P 09/16/16 29.0 0.17 0.21
MDLZ 160916P00030000 P 09/16/16 30.0 0.21 0.24
MDLZ 160916P00031000 P 09/16/16 31.0 0.25 0.29
MDLZ 160916P00032000 P 09/16/16 32.0 0.31 0.34
MDLZ 160916P00033000 P 09/16/16 33.0 0.37 0.41
MDLZ 160916P00034000 P 09/16/16 34.0 0.45 0.51
MDLZ 160916P00035000 P 09/16/16 35.0 0.56 0.60
MDLZ 160916P00036000 P 09/16/16 36.0 0.69 0.73
MDLZ 160916P00037000 P 09/16/16 37.0 0.85 0.89
MDLZ 160916P00038000 P 09/16/16 38.0 1.03 1.07
MDLZ 160916P00039000 P 09/16/16 39.0 1.23 1.31
MDLZ 160916P00040000 P 09/16/16 40.0 1.50 1.57
MDLZ 160916P00041000 P 09/16/16 41.0 1.82 1.88
MDLZ 160916P00042000 P 09/16/16 42.0 2.21 2.26
MDLZ 160916P00043000 P 09/16/16 43.0 2.63 2.70
MDLZ 160916P00044000 P 09/16/16 44.0 3.15 3.20
MDLZ 160916P00045000 P 09/16/16 45.0 3.70 3.80
MDLZ 160916P00046000 P 09/16/16 46.0 4.35 4.45
MDLZ 160916P00047000 P 09/16/16 47.0 5.00 5.15
MDLZ 160916P00048000 P 09/16/16 48.0 5.80 5.90
MDLZ 160916P00049000 P 09/16/16 49.0 6.55 6.75
MDLZ 160916P00050000 P 09/16/16 50.0 7.40 7.65
MDLZ 160916P00055000 P 09/16/16 55.0 11.60 12.80
MDLZ 160916P00060000 P 09/16/16 60.0 16.55 17.65
MDLZ 161216C00022000 C 12/16/16 22.0 20.10 22.10
MDLZ 161216C00023000 C 12/16/16 23.0 19.00 21.10
MDLZ 161216C00024000 C 12/16/16 24.0 18.35 20.05
MDLZ 161216C00025000 C 12/16/16 25.0 17.40 18.90
MDLZ 161216C00026000 C 12/16/16 26.0 16.60 17.95
MDLZ 161216C00027000 C 12/16/16 27.0 15.65 16.95
MDLZ 161216C00028000 C 12/16/16 28.0 14.75 15.70
MDLZ 161216C00029000 C 12/16/16 29.0 13.75 14.80
MDLZ 161216C00030000 C 12/16/16 30.0 13.20 13.50
MDLZ 161216C00031000 C 12/16/16 31.0 12.30 12.60
MDLZ 161216C00032000 C 12/16/16 32.0 11.40 11.65
MDLZ 161216C00033000 C 12/16/16 33.0 10.50 10.80
MDLZ 161216C00034000 C 12/16/16 34.0 9.60 9.90
MDLZ 161216C00035000 C 12/16/16 35.0 8.75 9.05
MDLZ 161216C00036000 C 12/16/16 36.0 7.90 8.25
MDLZ 161216C00037000 C 12/16/16 37.0 7.10 7.45
MDLZ 161216C00038000 C 12/16/16 38.0 6.35 6.70
MDLZ 161216C00039000 C 12/16/16 39.0 5.65 5.90
MDLZ 161216C00040000 C 12/16/16 40.0 5.05 5.20
MDLZ 161216C00041000 C 12/16/16 41.0 4.45 4.55
MDLZ 161216C00042000 C 12/16/16 42.0 3.85 3.95
MDLZ 161216C00043000 C 12/16/16 43.0 3.30 3.40
MDLZ 161216C00044000 C 12/16/16 44.0 2.81 2.89
MDLZ 161216C00045000 C 12/16/16 45.0 2.36 2.43
MDLZ 161216C00046000 C 12/16/16 46.0 1.96 2.03
MDLZ 161216C00047000 C 12/16/16 47.0 1.61 1.69
MDLZ 161216C00048000 C 12/16/16 48.0 1.31 1.39
MDLZ 161216C00049000 C 12/16/16 49.0 1.06 1.13
MDLZ 161216C00050000 C 12/16/16 50.0 0.85 0.92
MDLZ 161216C00055000 C 12/16/16 55.0 0.24 0.29
MDLZ 161216P00022000 P 12/16/16 22.0 0.13 0.16
MDLZ 161216P00023000 P 12/16/16 23.0 0.15 0.18
MDLZ 161216P00024000 P 12/16/16 24.0 0.18 0.22
MDLZ 161216P00025000 P 12/16/16 25.0 0.21 0.25
MDLZ 161216P00026000 P 12/16/16 26.0 0.25 0.29
MDLZ 161216P00027000 P 12/16/16 27.0 0.30 0.34
MDLZ 161216P00028000 P 12/16/16 28.0 0.35 0.39
MDLZ 161216P00029000 P 12/16/16 29.0 0.41 0.45
MDLZ 161216P00030000 P 12/16/16 30.0 0.48 0.52
MDLZ 161216P00031000 P 12/16/16 31.0 0.55 0.61
MDLZ 161216P00032000 P 12/16/16 32.0 0.65 0.70
MDLZ 161216P00033000 P 12/16/16 33.0 0.76 0.83
MDLZ 161216P00034000 P 12/16/16 34.0 0.89 0.96
MDLZ 161216P00035000 P 12/16/16 35.0 1.05 1.12
MDLZ 161216P00036000 P 12/16/16 36.0 1.23 1.30
MDLZ 161216P00037000 P 12/16/16 37.0 1.44 1.51
MDLZ 161216P00038000 P 12/16/16 38.0 1.68 1.76
MDLZ 161216P00039000 P 12/16/16 39.0 1.96 2.04
MDLZ 161216P00040000 P 12/16/16 40.0 2.26 2.34
MDLZ 161216P00041000 P 12/16/16 41.0 2.62 2.75
MDLZ 161216P00042000 P 12/16/16 42.0 3.00 3.15
MDLZ 161216P00043000 P 12/16/16 43.0 3.45 3.60
MDLZ 161216P00044000 P 12/16/16 44.0 3.95 4.10
MDLZ 161216P00045000 P 12/16/16 45.0 4.50 4.65
MDLZ 161216P00046000 P 12/16/16 46.0 5.10 5.25
MDLZ 161216P00047000 P 12/16/16 47.0 5.75 5.90
MDLZ 161216P00048000 P 12/16/16 48.0 6.45 6.60
MDLZ 161216P00049000 P 12/16/16 49.0 7.20 7.35
MDLZ 161216P00050000 P 12/16/16 50.0 8.00 8.15
MDLZ 161216P00055000 P 12/16/16 55.0 12.30 12.60
MDLZ 170120C00018000 C 01/20/17 18.0 23.95 26.05
MDLZ 170120C00020000 C 01/20/17 20.0 22.00 24.05
MDLZ 170120C00022000 C 01/20/17 22.0 20.10 22.10
MDLZ 170120C00023000 C 01/20/17 23.0 19.55 20.95
MDLZ 170120C00024000 C 01/20/17 24.0 18.40 19.90
MDLZ 170120C00025000 C 01/20/17 25.0 17.35 18.95
MDLZ 170120C00026000 C 01/20/17 26.0 16.45 17.95
MDLZ 170120C00027000 C 01/20/17 27.0 15.50 17.00
MDLZ 170120C00028000 C 01/20/17 28.0 14.75 15.75
MDLZ 170120C00029000 C 01/20/17 29.0 14.00 14.55
MDLZ 170120C00030000 C 01/20/17 30.0 13.15 13.65
MDLZ 170120C00031000 C 01/20/17 31.0 12.15 12.70
MDLZ 170120C00032000 C 01/20/17 32.0 11.20 11.75
MDLZ 170120C00033000 C 01/20/17 33.0 10.30 10.90
MDLZ 170120C00034000 C 01/20/17 34.0 9.80 10.00
MDLZ 170120C00035000 C 01/20/17 35.0 8.90 9.20
MDLZ 170120C00036000 C 01/20/17 36.0 8.15 8.40
MDLZ 170120C00037000 C 01/20/17 37.0 7.35 7.50
MDLZ 170120C00038000 C 01/20/17 38.0 6.60 6.85
MDLZ 170120C00039000 C 01/20/17 39.0 5.90 6.05
MDLZ 170120C00040000 C 01/20/17 40.0 5.25 5.35
MDLZ 170120C00041000 C 01/20/17 41.0 4.60 4.75
MDLZ 170120C00042000 C 01/20/17 42.0 4.05 4.15
MDLZ 170120C00043000 C 01/20/17 43.0 3.50 3.60
MDLZ 170120C00044000 C 01/20/17 44.0 3.00 3.10
MDLZ 170120C00045000 C 01/20/17 45.0 2.57 2.64
MDLZ 170120C00046000 C 01/20/17 46.0 2.17 2.24
MDLZ 170120C00047000 C 01/20/17 47.0 1.82 1.89
MDLZ 170120C00048000 C 01/20/17 48.0 1.51 1.58
MDLZ 170120C00049000 C 01/20/17 49.0 1.24 1.31
MDLZ 170120C00050000 C 01/20/17 50.0 1.01 1.07
MDLZ 170120C00055000 C 01/20/17 55.0 0.31 0.36
MDLZ 170120C00060000 C 01/20/17 60.0 0.09 0.12
MDLZ 170120C00065000 C 01/20/17 65.0 0.01 0.05
MDLZ 170120P00018000 P 01/20/17 18.0 0.08 0.12
MDLZ 170120P00020000 P 01/20/17 20.0 0.12 0.16
MDLZ 170120P00022000 P 01/20/17 22.0 0.18 0.25
MDLZ 170120P00023000 P 01/20/17 23.0 0.19 0.27
MDLZ 170120P00024000 P 01/20/17 24.0 0.24 0.30
MDLZ 170120P00025000 P 01/20/17 25.0 0.28 0.32
MDLZ 170120P00026000 P 01/20/17 26.0 0.33 0.38
MDLZ 170120P00027000 P 01/20/17 27.0 0.38 0.42
MDLZ 170120P00028000 P 01/20/17 28.0 0.43 0.49
MDLZ 170120P00029000 P 01/20/17 29.0 0.50 0.58
MDLZ 170120P00030000 P 01/20/17 30.0 0.57 0.64
MDLZ 170120P00031000 P 01/20/17 31.0 0.66 0.73
MDLZ 170120P00032000 P 01/20/17 32.0 0.78 0.85
MDLZ 170120P00033000 P 01/20/17 33.0 0.92 0.98
MDLZ 170120P00034000 P 01/20/17 34.0 1.07 1.13
MDLZ 170120P00035000 P 01/20/17 35.0 1.24 1.30
MDLZ 170120P00036000 P 01/20/17 36.0 1.43 1.51
MDLZ 170120P00037000 P 01/20/17 37.0 1.66 1.74
MDLZ 170120P00038000 P 01/20/17 38.0 1.92 1.99
MDLZ 170120P00039000 P 01/20/17 39.0 2.21 2.30
MDLZ 170120P00040000 P 01/20/17 40.0 2.52 2.63
MDLZ 170120P00041000 P 01/20/17 41.0 2.88 3.05
MDLZ 170120P00042000 P 01/20/17 42.0 3.30 3.45
MDLZ 170120P00043000 P 01/20/17 43.0 3.75 3.90
MDLZ 170120P00044000 P 01/20/17 44.0 4.25 4.40
MDLZ 170120P00045000 P 01/20/17 45.0 4.80 4.95
MDLZ 170120P00046000 P 01/20/17 46.0 5.40 5.55
MDLZ 170120P00047000 P 01/20/17 47.0 6.05 6.20
MDLZ 170120P00048000 P 01/20/17 48.0 6.75 6.90
MDLZ 170120P00049000 P 01/20/17 49.0 7.45 7.60
MDLZ 170120P00050000 P 01/20/17 50.0 8.25 8.40
MDLZ 170120P00055000 P 01/20/17 55.0 12.45 12.70
MDLZ 170120P00060000 P 01/20/17 60.0 16.65 17.85
MDLZ 170120P00065000 P 01/20/17 65.0 21.25 23.05
MDLZ 180119C00018000 C 01/19/18 18.0 22.70 27.40
MDLZ 180119C00020000 C 01/19/18 20.0 20.95 24.55
MDLZ 180119C00023000 C 01/19/18 23.0 18.10 21.65
MDLZ 180119C00025000 C 01/19/18 25.0 18.10 18.90
MDLZ 180119C00028000 C 01/19/18 28.0 15.35 16.05
MDLZ 180119C00030000 C 01/19/18 30.0 13.65 14.40
MDLZ 180119C00033000 C 01/19/18 33.0 11.30 12.00
MDLZ 180119C00035000 C 01/19/18 35.0 9.95 10.50
MDLZ 180119C00038000 C 01/19/18 38.0 8.00 8.45
MDLZ 180119C00040000 C 01/19/18 40.0 6.80 7.25
MDLZ 180119C00042000 C 01/19/18 42.0 5.75 6.00
MDLZ 180119C00045000 C 01/19/18 45.0 4.30 4.55
MDLZ 180119C00047000 C 01/19/18 47.0 3.50 3.75
MDLZ 180119C00050000 C 01/19/18 50.0 2.51 2.86
MDLZ 180119C00055000 C 01/19/18 55.0 1.38 1.56
MDLZ 180119C00060000 C 01/19/18 60.0 0.70 0.85
MDLZ 180119C00065000 C 01/19/18 65.0 0.32 0.45
MDLZ 180119P00018000 P 01/19/18 18.0 0.33 0.44
MDLZ 180119P00020000 P 01/19/18 20.0 0.44 0.56
MDLZ 180119P00023000 P 01/19/18 23.0 0.66 0.79
MDLZ 180119P00025000 P 01/19/18 25.0 0.85 0.98
MDLZ 180119P00028000 P 01/19/18 28.0 1.22 1.35
MDLZ 180119P00030000 P 01/19/18 30.0 1.51 1.68
MDLZ 180119P00033000 P 01/19/18 33.0 2.14 2.30
MDLZ 180119P00035000 P 01/19/18 35.0 2.62 2.83
MDLZ 180119P00038000 P 01/19/18 38.0 3.50 3.85
MDLZ 180119P00040000 P 01/19/18 40.0 4.30 4.60
MDLZ 180119P00042000 P 01/19/18 42.0 5.15 5.50
MDLZ 180119P00045000 P 01/19/18 45.0 6.70 7.00
MDLZ 180119P00047000 P 01/19/18 47.0 7.85 7.95
MDLZ 180119P00050000 P 01/19/18 50.0 9.80 10.15
MDLZ 180119P00055000 P 01/19/18 55.0 13.50 13.90
MDLZ 180119P00060000 P 01/19/18 60.0 17.65 18.10
MDLZ 180119P00065000 P 01/19/18 65.0 22.20 22.75

OPRA data is delayed 15 minutes.