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 (2017-07-21)Premium Content

Mondelez International Inc (MDLZ)
As of Aug 17 2017 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 170818C00025000 C 08/18/17 25.0 18.45 19.20
MDLZ 170818C00026000 C 08/18/17 26.0 17.60 18.25
MDLZ 170818C00027000 C 08/18/17 27.0 16.55 18.35
MDLZ 170818C00028000 C 08/18/17 28.0 15.50 16.80
MDLZ 170818C00029000 C 08/18/17 29.0 14.00 16.40
MDLZ 170818C00030000 C 08/18/17 30.0 13.45 14.30
MDLZ 170818C00031000 C 08/18/17 31.0 12.50 13.05
MDLZ 170818C00032000 C 08/18/17 32.0 11.55 12.20
MDLZ 170818C00033000 C 08/18/17 33.0 10.60 11.35
MDLZ 170818C00034000 C 08/18/17 34.0 9.55 11.00
MDLZ 170818C00035000 C 08/18/17 35.0 8.45 9.20
MDLZ 170818C00036000 C 08/18/17 36.0 7.60 8.15
MDLZ 170818C00036500 C 08/18/17 36.5 7.15 8.70
MDLZ 170818C00037000 C 08/18/17 37.0 6.60 7.00
MDLZ 170818C00037500 C 08/18/17 37.5 6.10 7.80
MDLZ 170818C00038000 C 08/18/17 38.0 5.50 6.20
MDLZ 170818C00038500 C 08/18/17 38.5 5.05 7.00
MDLZ 170818C00039000 C 08/18/17 39.0 4.65 5.20
MDLZ 170818C00039500 C 08/18/17 39.5 4.10 5.80
MDLZ 170818C00040000 C 08/18/17 40.0 3.65 4.25
MDLZ 170818C00040500 C 08/18/17 40.5 3.20 3.25
MDLZ 170818C00041000 C 08/18/17 41.0 2.69 2.74
MDLZ 170818C00041500 C 08/18/17 41.5 2.20 2.24
MDLZ 170818C00042000 C 08/18/17 42.0 1.70 1.74
MDLZ 170818C00042500 C 08/18/17 42.5 1.20 1.24
MDLZ 170818C00043000 C 08/18/17 43.0 0.73 0.76
MDLZ 170818C00043500 C 08/18/17 43.5 0.32 0.34
MDLZ 170818C00044000 C 08/18/17 44.0 0.09 0.12
MDLZ 170818C00044500 C 08/18/17 44.5 0.02 0.08
MDLZ 170818C00045000 C 08/18/17 45.0 0.01 0.09
MDLZ 170818C00045500 C 08/18/17 45.5 0.00 0.06
MDLZ 170818C00046000 C 08/18/17 46.0 0.02 0.07
MDLZ 170818C00046500 C 08/18/17 46.5 0.00 0.04
MDLZ 170818C00047000 C 08/18/17 47.0 0.00 0.04
MDLZ 170818C00047500 C 08/18/17 47.5 0.00 0.04
MDLZ 170818C00048000 C 08/18/17 48.0 0.00 0.03
MDLZ 170818C00048500 C 08/18/17 48.5 0.00 0.02
MDLZ 170818C00049000 C 08/18/17 49.0 0.00 0.02
MDLZ 170818C00049500 C 08/18/17 49.5 0.00 0.02
MDLZ 170818C00050000 C 08/18/17 50.0 0.00 0.02
MDLZ 170818C00050500 C 08/18/17 50.5 0.00 0.02
MDLZ 170818C00051000 C 08/18/17 51.0 0.00 0.02
MDLZ 170818C00051500 C 08/18/17 51.5 0.00 0.02
MDLZ 170818C00052000 C 08/18/17 52.0 0.00 0.02
MDLZ 170818C00053000 C 08/18/17 53.0 0.00 0.02
MDLZ 170818C00054000 C 08/18/17 54.0 0.00 0.02
MDLZ 170818C00055000 C 08/18/17 55.0 0.00 0.02
MDLZ 170818C00056000 C 08/18/17 56.0 0.00 0.02
MDLZ 170818C00057000 C 08/18/17 57.0 0.00 0.02
MDLZ 170818C00058000 C 08/18/17 58.0 0.00 0.02
MDLZ 170818C00059000 C 08/18/17 59.0 0.00 0.02
MDLZ 170818C00060000 C 08/18/17 60.0 0.00 0.02
MDLZ 170818C00065000 C 08/18/17 65.0 0.00 0.02
MDLZ 170818P00025000 P 08/18/17 25.0 0.00 0.01
MDLZ 170818P00026000 P 08/18/17 26.0 0.00 0.01
MDLZ 170818P00027000 P 08/18/17 27.0 0.00 0.01
MDLZ 170818P00028000 P 08/18/17 28.0 0.00 0.01
MDLZ 170818P00029000 P 08/18/17 29.0 0.00 0.01
MDLZ 170818P00030000 P 08/18/17 30.0 0.00 0.01
MDLZ 170818P00031000 P 08/18/17 31.0 0.00 0.02
MDLZ 170818P00032000 P 08/18/17 32.0 0.00 0.03
MDLZ 170818P00033000 P 08/18/17 33.0 0.00 0.02
MDLZ 170818P00034000 P 08/18/17 34.0 0.00 0.02
MDLZ 170818P00035000 P 08/18/17 35.0 0.00 0.03
MDLZ 170818P00036000 P 08/18/17 36.0 0.00 0.03
MDLZ 170818P00036500 P 08/18/17 36.5 0.00 0.03
MDLZ 170818P00037000 P 08/18/17 37.0 0.00 0.02
MDLZ 170818P00037500 P 08/18/17 37.5 0.00 0.02
MDLZ 170818P00038000 P 08/18/17 38.0 0.00 0.02
MDLZ 170818P00038500 P 08/18/17 38.5 0.00 0.02
MDLZ 170818P00039000 P 08/18/17 39.0 0.00 0.02
MDLZ 170818P00039500 P 08/18/17 39.5 0.00 0.03
MDLZ 170818P00040000 P 08/18/17 40.0 0.00 0.03
MDLZ 170818P00040500 P 08/18/17 40.5 0.00 0.04
MDLZ 170818P00041000 P 08/18/17 41.0 0.00 0.05
MDLZ 170818P00041500 P 08/18/17 41.5 0.00 0.05
MDLZ 170818P00042000 P 08/18/17 42.0 0.00 0.05
MDLZ 170818P00042500 P 08/18/17 42.5 0.00 0.04
MDLZ 170818P00043000 P 08/18/17 43.0 0.01 0.04
MDLZ 170818P00043500 P 08/18/17 43.5 0.10 0.12
MDLZ 170818P00044000 P 08/18/17 44.0 0.36 0.39
MDLZ 170818P00044500 P 08/18/17 44.5 0.78 0.83
MDLZ 170818P00045000 P 08/18/17 45.0 1.27 1.32
MDLZ 170818P00045500 P 08/18/17 45.5 1.72 1.83
MDLZ 170818P00046000 P 08/18/17 46.0 2.27 2.31
MDLZ 170818P00046500 P 08/18/17 46.5 2.77 2.81
MDLZ 170818P00047000 P 08/18/17 47.0 3.25 3.30
MDLZ 170818P00047500 P 08/18/17 47.5 3.70 3.85
MDLZ 170818P00048000 P 08/18/17 48.0 4.20 4.35
MDLZ 170818P00048500 P 08/18/17 48.5 4.60 5.70
MDLZ 170818P00049000 P 08/18/17 49.0 5.20 5.40
MDLZ 170818P00049500 P 08/18/17 49.5 5.60 5.85
MDLZ 170818P00050000 P 08/18/17 50.0 6.20 6.35
MDLZ 170818P00050500 P 08/18/17 50.5 6.70 7.85
MDLZ 170818P00051000 P 08/18/17 51.0 6.00 8.45
MDLZ 170818P00051500 P 08/18/17 51.5 6.50 8.95
MDLZ 170818P00052000 P 08/18/17 52.0 8.00 8.65
MDLZ 170818P00053000 P 08/18/17 53.0 9.15 9.40
MDLZ 170818P00054000 P 08/18/17 54.0 10.20 10.45
MDLZ 170818P00055000 P 08/18/17 55.0 11.20 11.40
MDLZ 170818P00056000 P 08/18/17 56.0 12.05 12.55
MDLZ 170818P00057000 P 08/18/17 57.0 12.10 13.50
MDLZ 170818P00058000 P 08/18/17 58.0 14.10 14.50
MDLZ 170818P00059000 P 08/18/17 59.0 14.95 15.55
MDLZ 170818P00060000 P 08/18/17 60.0 15.90 16.40
MDLZ 170818P00065000 P 08/18/17 65.0 20.90 21.50
MDLZ 170825C00030000 C 08/25/17 30.0 13.55 14.45
MDLZ 170825C00035000 C 08/25/17 35.0 8.65 10.40
MDLZ 170825C00036000 C 08/25/17 36.0 7.65 8.30
MDLZ 170825C00036500 C 08/25/17 36.5 7.15 7.70
MDLZ 170825C00037000 C 08/25/17 37.0 6.65 8.40
MDLZ 170825C00037500 C 08/25/17 37.5 6.10 7.90
MDLZ 170825C00038000 C 08/25/17 38.0 5.65 7.45
MDLZ 170825C00038500 C 08/25/17 38.5 5.15 5.65
MDLZ 170825C00039000 C 08/25/17 39.0 4.60 6.40
MDLZ 170825C00039500 C 08/25/17 39.5 4.15 4.75
MDLZ 170825C00040000 C 08/25/17 40.0 3.65 5.30
MDLZ 170825C00040500 C 08/25/17 40.5 3.20 3.70
MDLZ 170825C00041000 C 08/25/17 41.0 2.75 2.79
MDLZ 170825C00041500 C 08/25/17 41.5 2.27 2.30
MDLZ 170825C00042000 C 08/25/17 42.0 1.79 1.82
MDLZ 170825C00042500 C 08/25/17 42.5 1.34 1.36
MDLZ 170825C00043000 C 08/25/17 43.0 0.93 0.95
MDLZ 170825C00043500 C 08/25/17 43.5 0.60 0.61
MDLZ 170825C00044000 C 08/25/17 44.0 0.35 0.36
MDLZ 170825C00044500 C 08/25/17 44.5 0.20 0.21
MDLZ 170825C00045000 C 08/25/17 45.0 0.12 0.13
MDLZ 170825C00045500 C 08/25/17 45.5 0.08 0.11
MDLZ 170825C00046000 C 08/25/17 46.0 0.06 0.09
MDLZ 170825C00046500 C 08/25/17 46.5 0.04 0.07
MDLZ 170825C00047000 C 08/25/17 47.0 0.03 0.07
MDLZ 170825C00047500 C 08/25/17 47.5 0.03 0.06
MDLZ 170825C00048000 C 08/25/17 48.0 0.02 0.10
MDLZ 170825C00048500 C 08/25/17 48.5 0.02 0.10
MDLZ 170825C00049000 C 08/25/17 49.0 0.01 0.08
MDLZ 170825C00049500 C 08/25/17 49.5 0.01 0.08
MDLZ 170825C00050000 C 08/25/17 50.0 0.00 0.07
MDLZ 170825C00051000 C 08/25/17 51.0 0.00 0.07
MDLZ 170825C00055000 C 08/25/17 55.0 0.00 0.03
MDLZ 170825C00060000 C 08/25/17 60.0 0.00 0.02
MDLZ 170825C00065000 C 08/25/17 65.0 0.00 0.03
MDLZ 170825P00030000 P 08/25/17 30.0 0.00 0.02
MDLZ 170825P00035000 P 08/25/17 35.0 0.00 0.03
MDLZ 170825P00036000 P 08/25/17 36.0 0.00 0.04
MDLZ 170825P00036500 P 08/25/17 36.5 0.00 0.03
MDLZ 170825P00037000 P 08/25/17 37.0 0.00 0.05
MDLZ 170825P00037500 P 08/25/17 37.5 0.00 0.05
MDLZ 170825P00038000 P 08/25/17 38.0 0.00 0.06
MDLZ 170825P00038500 P 08/25/17 38.5 0.00 0.07
MDLZ 170825P00039000 P 08/25/17 39.0 0.01 0.04
MDLZ 170825P00039500 P 08/25/17 39.5 0.01 0.05
MDLZ 170825P00040000 P 08/25/17 40.0 0.02 0.04
MDLZ 170825P00040500 P 08/25/17 40.5 0.02 0.05
MDLZ 170825P00041000 P 08/25/17 41.0 0.03 0.06
MDLZ 170825P00041500 P 08/25/17 41.5 0.05 0.07
MDLZ 170825P00042000 P 08/25/17 42.0 0.07 0.09
MDLZ 170825P00042500 P 08/25/17 42.5 0.11 0.13
MDLZ 170825P00043000 P 08/25/17 43.0 0.20 0.21
MDLZ 170825P00043500 P 08/25/17 43.5 0.36 0.37
MDLZ 170825P00044000 P 08/25/17 44.0 0.61 0.63
MDLZ 170825P00044500 P 08/25/17 44.5 0.96 0.98
MDLZ 170825P00045000 P 08/25/17 45.0 1.38 1.41
MDLZ 170825P00045500 P 08/25/17 45.5 1.84 1.87
MDLZ 170825P00046000 P 08/25/17 46.0 2.32 2.35
MDLZ 170825P00046500 P 08/25/17 46.5 2.63 2.96
MDLZ 170825P00047000 P 08/25/17 47.0 3.25 3.60
MDLZ 170825P00047500 P 08/25/17 47.5 3.75 3.90
MDLZ 170825P00048000 P 08/25/17 48.0 4.25 5.50
MDLZ 170825P00048500 P 08/25/17 48.5 4.75 5.80
MDLZ 170825P00049000 P 08/25/17 49.0 5.15 5.45
MDLZ 170825P00049500 P 08/25/17 49.5 5.70 6.70
MDLZ 170825P00050000 P 08/25/17 50.0 6.20 7.40
MDLZ 170825P00051000 P 08/25/17 51.0 7.20 8.45
MDLZ 170825P00055000 P 08/25/17 55.0 11.20 12.40
MDLZ 170825P00060000 P 08/25/17 60.0 16.20 17.50
MDLZ 170825P00065000 P 08/25/17 65.0 21.15 21.45
MDLZ 170901C00030000 C 09/01/17 30.0 13.45 14.80
MDLZ 170901C00035000 C 09/01/17 35.0 7.95 10.55
MDLZ 170901C00036500 C 09/01/17 36.5 7.10 8.80
MDLZ 170901C00037000 C 09/01/17 37.0 6.55 8.50
MDLZ 170901C00037500 C 09/01/17 37.5 5.50 7.95
MDLZ 170901C00038000 C 09/01/17 38.0 5.70 7.30
MDLZ 170901C00038500 C 09/01/17 38.5 5.05 6.85
MDLZ 170901C00039000 C 09/01/17 39.0 4.55 6.40
MDLZ 170901C00039500 C 09/01/17 39.5 4.20 5.85
MDLZ 170901C00040000 C 09/01/17 40.0 3.70 5.40
MDLZ 170901C00040500 C 09/01/17 40.5 3.20 3.80
MDLZ 170901C00041000 C 09/01/17 41.0 2.76 3.00
MDLZ 170901C00041500 C 09/01/17 41.5 2.30 2.42
MDLZ 170901C00042000 C 09/01/17 42.0 1.85 1.98
MDLZ 170901C00042500 C 09/01/17 42.5 1.42 1.50
MDLZ 170901C00043000 C 09/01/17 43.0 1.08 1.12
MDLZ 170901C00043500 C 09/01/17 43.5 0.76 0.80
MDLZ 170901C00044000 C 09/01/17 44.0 0.51 0.55
MDLZ 170901C00044500 C 09/01/17 44.5 0.33 0.37
MDLZ 170901C00045000 C 09/01/17 45.0 0.22 0.26
MDLZ 170901C00045500 C 09/01/17 45.5 0.15 0.22
MDLZ 170901C00046000 C 09/01/17 46.0 0.11 0.16
MDLZ 170901C00046500 C 09/01/17 46.5 0.09 0.13
MDLZ 170901C00047000 C 09/01/17 47.0 0.07 0.13
MDLZ 170901C00047500 C 09/01/17 47.5 0.03 0.15
MDLZ 170901C00048000 C 09/01/17 48.0 0.02 0.14
MDLZ 170901C00048500 C 09/01/17 48.5 0.01 0.13
MDLZ 170901C00049000 C 09/01/17 49.0 0.02 0.13
MDLZ 170901C00049500 C 09/01/17 49.5 0.01 0.11
MDLZ 170901C00050000 C 09/01/17 50.0 0.00 0.11
MDLZ 170901C00050500 C 09/01/17 50.5 0.00 0.10
MDLZ 170901C00051500 C 09/01/17 51.5 0.00 0.06
MDLZ 170901C00055000 C 09/01/17 55.0 0.00 0.07
MDLZ 170901C00060000 C 09/01/17 60.0 0.00 0.03
MDLZ 170901C00065000 C 09/01/17 65.0 0.00 0.03
MDLZ 170901P00030000 P 09/01/17 30.0 0.00 0.02
MDLZ 170901P00035000 P 09/01/17 35.0 0.00 0.06
MDLZ 170901P00036500 P 09/01/17 36.5 0.00 0.06
MDLZ 170901P00037000 P 09/01/17 37.0 0.00 0.06
MDLZ 170901P00037500 P 09/01/17 37.5 0.00 0.06
MDLZ 170901P00038000 P 09/01/17 38.0 0.00 0.05
MDLZ 170901P00038500 P 09/01/17 38.5 0.00 0.06
MDLZ 170901P00039000 P 09/01/17 39.0 0.00 0.06
MDLZ 170901P00039500 P 09/01/17 39.5 0.00 0.07
MDLZ 170901P00040000 P 09/01/17 40.0 0.02 0.08
MDLZ 170901P00040500 P 09/01/17 40.5 0.03 0.09
MDLZ 170901P00041000 P 09/01/17 41.0 0.06 0.10
MDLZ 170901P00041500 P 09/01/17 41.5 0.09 0.13
MDLZ 170901P00042000 P 09/01/17 42.0 0.13 0.16
MDLZ 170901P00042500 P 09/01/17 42.5 0.21 0.25
MDLZ 170901P00043000 P 09/01/17 43.0 0.33 0.36
MDLZ 170901P00043500 P 09/01/17 43.5 0.51 0.55
MDLZ 170901P00044000 P 09/01/17 44.0 0.76 0.81
MDLZ 170901P00044500 P 09/01/17 44.5 1.09 1.12
MDLZ 170901P00045000 P 09/01/17 45.0 1.46 1.51
MDLZ 170901P00045500 P 09/01/17 45.5 1.87 1.96
MDLZ 170901P00046000 P 09/01/17 46.0 2.31 2.45
MDLZ 170901P00046500 P 09/01/17 46.5 2.78 2.94
MDLZ 170901P00047000 P 09/01/17 47.0 3.15 3.50
MDLZ 170901P00047500 P 09/01/17 47.5 3.65 3.90
MDLZ 170901P00048000 P 09/01/17 48.0 4.20 5.40
MDLZ 170901P00048500 P 09/01/17 48.5 4.65 4.90
MDLZ 170901P00049000 P 09/01/17 49.0 4.70 6.70
MDLZ 170901P00049500 P 09/01/17 49.5 5.75 5.95
MDLZ 170901P00050000 P 09/01/17 50.0 5.60 7.35
MDLZ 170901P00050500 P 09/01/17 50.5 5.90 8.00
MDLZ 170901P00051500 P 09/01/17 51.5 7.35 9.50
MDLZ 170901P00055000 P 09/01/17 55.0 10.45 13.05
MDLZ 170901P00060000 P 09/01/17 60.0 15.50 18.15
MDLZ 170901P00065000 P 09/01/17 65.0 21.20 21.80
MDLZ 170908C00030000 C 09/08/17 30.0 13.45 14.60
MDLZ 170908C00035000 C 09/08/17 35.0 8.40 10.55
MDLZ 170908C00037000 C 09/08/17 37.0 6.60 8.40
MDLZ 170908C00037500 C 09/08/17 37.5 5.65 8.00
MDLZ 170908C00038000 C 09/08/17 38.0 5.70 7.35
MDLZ 170908C00038500 C 09/08/17 38.5 5.10 6.85
MDLZ 170908C00039000 C 09/08/17 39.0 4.40 6.45
MDLZ 170908C00039500 C 09/08/17 39.5 4.15 5.95
MDLZ 170908C00040000 C 09/08/17 40.0 3.75 4.20
MDLZ 170908C00040500 C 09/08/17 40.5 3.20 3.70
MDLZ 170908C00041000 C 09/08/17 41.0 2.82 2.96
MDLZ 170908C00041500 C 09/08/17 41.5 2.36 2.49
MDLZ 170908C00042000 C 09/08/17 42.0 1.92 2.02
MDLZ 170908C00042500 C 09/08/17 42.5 1.51 1.61
MDLZ 170908C00043000 C 09/08/17 43.0 1.15 1.23
MDLZ 170908C00043500 C 09/08/17 43.5 0.84 0.93
MDLZ 170908C00044000 C 09/08/17 44.0 0.60 0.70
MDLZ 170908C00044500 C 09/08/17 44.5 0.44 0.50
MDLZ 170908C00045000 C 09/08/17 45.0 0.32 0.39
MDLZ 170908C00045500 C 09/08/17 45.5 0.24 0.31
MDLZ 170908C00046000 C 09/08/17 46.0 0.18 0.26
MDLZ 170908C00046500 C 09/08/17 46.5 0.12 0.21
MDLZ 170908C00047000 C 09/08/17 47.0 0.08 0.20
MDLZ 170908C00047500 C 09/08/17 47.5 0.06 0.19
MDLZ 170908C00048000 C 09/08/17 48.0 0.04 0.17
MDLZ 170908C00048500 C 09/08/17 48.5 0.03 0.16
MDLZ 170908C00049000 C 09/08/17 49.0 0.03 0.15
MDLZ 170908C00049500 C 09/08/17 49.5 0.02 0.14
MDLZ 170908C00050000 C 09/08/17 50.0 0.02 0.14
MDLZ 170908C00050500 C 09/08/17 50.5 0.01 0.13
MDLZ 170908C00051000 C 09/08/17 51.0 0.00 0.14
MDLZ 170908C00055000 C 09/08/17 55.0 0.00 0.09
MDLZ 170908C00060000 C 09/08/17 60.0 0.00 0.05
MDLZ 170908C00065000 C 09/08/17 65.0 0.00 0.02
MDLZ 170908P00030000 P 09/08/17 30.0 0.00 0.02
MDLZ 170908P00035000 P 09/08/17 35.0 0.00 0.07
MDLZ 170908P00037000 P 09/08/17 37.0 0.00 0.06
MDLZ 170908P00037500 P 09/08/17 37.5 0.00 0.07
MDLZ 170908P00038000 P 09/08/17 38.0 0.00 0.07
MDLZ 170908P00038500 P 09/08/17 38.5 0.00 0.08
MDLZ 170908P00039000 P 09/08/17 39.0 0.02 0.08
MDLZ 170908P00039500 P 09/08/17 39.5 0.01 0.10
MDLZ 170908P00040000 P 09/08/17 40.0 0.04 0.10
MDLZ 170908P00040500 P 09/08/17 40.5 0.06 0.12
MDLZ 170908P00041000 P 09/08/17 41.0 0.08 0.14
MDLZ 170908P00041500 P 09/08/17 41.5 0.12 0.18
MDLZ 170908P00042000 P 09/08/17 42.0 0.17 0.23
MDLZ 170908P00042500 P 09/08/17 42.5 0.27 0.33
MDLZ 170908P00043000 P 09/08/17 43.0 0.40 0.46
MDLZ 170908P00043500 P 09/08/17 43.5 0.59 0.68
MDLZ 170908P00044000 P 09/08/17 44.0 0.84 0.92
MDLZ 170908P00044500 P 09/08/17 44.5 1.17 1.23
MDLZ 170908P00045000 P 09/08/17 45.0 1.54 1.63
MDLZ 170908P00045500 P 09/08/17 45.5 1.96 2.08
MDLZ 170908P00046000 P 09/08/17 46.0 2.36 2.53
MDLZ 170908P00046500 P 09/08/17 46.5 2.79 3.00
MDLZ 170908P00047000 P 09/08/17 47.0 3.30 3.45
MDLZ 170908P00047500 P 09/08/17 47.5 3.65 3.95
MDLZ 170908P00048000 P 09/08/17 48.0 4.25 4.45
MDLZ 170908P00048500 P 09/08/17 48.5 4.75 5.80
MDLZ 170908P00049000 P 09/08/17 49.0 5.15 6.45
MDLZ 170908P00049500 P 09/08/17 49.5 5.20 6.80
MDLZ 170908P00050000 P 09/08/17 50.0 5.20 7.35
MDLZ 170908P00050500 P 09/08/17 50.5 5.70 7.95
MDLZ 170908P00051000 P 09/08/17 51.0 6.15 8.45
MDLZ 170908P00055000 P 09/08/17 55.0 10.25 13.05
MDLZ 170908P00060000 P 09/08/17 60.0 15.05 17.80
MDLZ 170908P00065000 P 09/08/17 65.0 21.05 21.65
MDLZ 170915C00021000 C 09/15/17 21.0 22.50 23.00
MDLZ 170915C00022000 C 09/15/17 22.0 20.25 23.50
MDLZ 170915C00023000 C 09/15/17 23.0 19.45 22.40
MDLZ 170915C00024000 C 09/15/17 24.0 18.70 21.55
MDLZ 170915C00025000 C 09/15/17 25.0 18.65 19.25
MDLZ 170915C00026000 C 09/15/17 26.0 17.70 19.40
MDLZ 170915C00027000 C 09/15/17 27.0 16.65 18.45
MDLZ 170915C00028000 C 09/15/17 28.0 15.55 16.25
MDLZ 170915C00029000 C 09/15/17 29.0 14.70 15.20
MDLZ 170915C00030000 C 09/15/17 30.0 13.70 15.45
MDLZ 170915C00031000 C 09/15/17 31.0 12.65 14.45
MDLZ 170915C00032000 C 09/15/17 32.0 11.70 13.45
MDLZ 170915C00033000 C 09/15/17 33.0 10.65 12.25
MDLZ 170915C00034000 C 09/15/17 34.0 9.70 10.25
MDLZ 170915C00035000 C 09/15/17 35.0 8.70 9.20
MDLZ 170915C00036000 C 09/15/17 36.0 7.65 9.00
MDLZ 170915C00037000 C 09/15/17 37.0 6.75 6.90
MDLZ 170915C00038000 C 09/15/17 38.0 5.70 7.20
MDLZ 170915C00039000 C 09/15/17 39.0 4.75 5.10
MDLZ 170915C00040000 C 09/15/17 40.0 3.80 4.25
MDLZ 170915C00041000 C 09/15/17 41.0 2.90 2.94
MDLZ 170915C00042000 C 09/15/17 42.0 2.03 2.06
MDLZ 170915C00043000 C 09/15/17 43.0 1.29 1.31
MDLZ 170915C00044000 C 09/15/17 44.0 0.75 0.77
MDLZ 170915C00045000 C 09/15/17 45.0 0.43 0.44
MDLZ 170915C00046000 C 09/15/17 46.0 0.26 0.28
MDLZ 170915C00047000 C 09/15/17 47.0 0.17 0.19
MDLZ 170915C00048000 C 09/15/17 48.0 0.12 0.14
MDLZ 170915C00049000 C 09/15/17 49.0 0.09 0.14
MDLZ 170915C00050000 C 09/15/17 50.0 0.08 0.14
MDLZ 170915C00055000 C 09/15/17 55.0 0.01 0.11
MDLZ 170915C00060000 C 09/15/17 60.0 0.00 0.07
MDLZ 170915C00065000 C 09/15/17 65.0 0.00 0.04
MDLZ 170915P00021000 P 09/15/17 21.0 0.00 0.03
MDLZ 170915P00022000 P 09/15/17 22.0 0.00 0.02
MDLZ 170915P00023000 P 09/15/17 23.0 0.00 0.02
MDLZ 170915P00024000 P 09/15/17 24.0 0.00 0.02
MDLZ 170915P00025000 P 09/15/17 25.0 0.00 0.03
MDLZ 170915P00026000 P 09/15/17 26.0 0.00 0.02
MDLZ 170915P00027000 P 09/15/17 27.0 0.00 0.02
MDLZ 170915P00028000 P 09/15/17 28.0 0.00 0.02
MDLZ 170915P00029000 P 09/15/17 29.0 0.00 0.02
MDLZ 170915P00030000 P 09/15/17 30.0 0.00 0.02
MDLZ 170915P00031000 P 09/15/17 31.0 0.00 0.03
MDLZ 170915P00032000 P 09/15/17 32.0 0.00 0.03
MDLZ 170915P00033000 P 09/15/17 33.0 0.00 0.05
MDLZ 170915P00034000 P 09/15/17 34.0 0.01 0.06
MDLZ 170915P00035000 P 09/15/17 35.0 0.02 0.06
MDLZ 170915P00036000 P 09/15/17 36.0 0.02 0.08
MDLZ 170915P00037000 P 09/15/17 37.0 0.05 0.08
MDLZ 170915P00038000 P 09/15/17 38.0 0.06 0.09
MDLZ 170915P00039000 P 09/15/17 39.0 0.07 0.09
MDLZ 170915P00040000 P 09/15/17 40.0 0.09 0.11
MDLZ 170915P00041000 P 09/15/17 41.0 0.14 0.15
MDLZ 170915P00042000 P 09/15/17 42.0 0.26 0.27
MDLZ 170915P00043000 P 09/15/17 43.0 0.52 0.53
MDLZ 170915P00044000 P 09/15/17 44.0 0.97 1.00
MDLZ 170915P00045000 P 09/15/17 45.0 1.65 1.68
MDLZ 170915P00046000 P 09/15/17 46.0 2.48 2.52
MDLZ 170915P00047000 P 09/15/17 47.0 3.35 3.50
MDLZ 170915P00048000 P 09/15/17 48.0 4.30 4.45
MDLZ 170915P00049000 P 09/15/17 49.0 5.25 5.50
MDLZ 170915P00050000 P 09/15/17 50.0 6.25 6.50
MDLZ 170915P00055000 P 09/15/17 55.0 11.15 12.35
MDLZ 170915P00060000 P 09/15/17 60.0 16.20 17.25
MDLZ 170915P00065000 P 09/15/17 65.0 21.05 21.60
MDLZ 170922C00035000 C 09/22/17 35.0 8.55 9.25
MDLZ 170922C00036500 C 09/22/17 36.5 7.20 9.00
MDLZ 170922C00037000 C 09/22/17 37.0 6.45 8.50
MDLZ 170922C00037500 C 09/22/17 37.5 5.75 8.05
MDLZ 170922C00038000 C 09/22/17 38.0 5.65 7.35
MDLZ 170922C00038500 C 09/22/17 38.5 5.25 6.90
MDLZ 170922C00039000 C 09/22/17 39.0 4.40 6.35
MDLZ 170922C00039500 C 09/22/17 39.5 4.30 6.10
MDLZ 170922C00040000 C 09/22/17 40.0 3.75 4.05
MDLZ 170922C00040500 C 09/22/17 40.5 3.40 3.55
MDLZ 170922C00041000 C 09/22/17 41.0 2.91 3.05
MDLZ 170922C00041500 C 09/22/17 41.5 2.51 2.66
MDLZ 170922C00042000 C 09/22/17 42.0 2.10 2.26
MDLZ 170922C00042500 C 09/22/17 42.5 1.72 1.89
MDLZ 170922C00043000 C 09/22/17 43.0 1.39 1.50
MDLZ 170922C00043500 C 09/22/17 43.5 1.10 1.24
MDLZ 170922C00044000 C 09/22/17 44.0 0.86 0.95
MDLZ 170922C00044500 C 09/22/17 44.5 0.66 0.77
MDLZ 170922C00045000 C 09/22/17 45.0 0.50 0.59
MDLZ 170922C00045500 C 09/22/17 45.5 0.41 0.47
MDLZ 170922C00046000 C 09/22/17 46.0 0.32 0.38
MDLZ 170922C00046500 C 09/22/17 46.5 0.25 0.35
MDLZ 170922C00047000 C 09/22/17 47.0 0.19 0.29
MDLZ 170922C00047500 C 09/22/17 47.5 0.14 0.25
MDLZ 170922C00048000 C 09/22/17 48.0 0.11 0.23
MDLZ 170922C00048500 C 09/22/17 48.5 0.09 0.20
MDLZ 170922C00049000 C 09/22/17 49.0 0.07 0.20
MDLZ 170922C00049500 C 09/22/17 49.5 0.06 0.18
MDLZ 170922C00050000 C 09/22/17 50.0 0.05 0.17
MDLZ 170922C00050500 C 09/22/17 50.5 0.04 0.16
MDLZ 170922C00051500 C 09/22/17 51.5 0.03 0.15
MDLZ 170922C00055000 C 09/22/17 55.0 0.00 0.12
MDLZ 170922C00060000 C 09/22/17 60.0 0.00 0.08
MDLZ 170922C00065000 C 09/22/17 65.0 0.00 0.06
MDLZ 170922P00035000 P 09/22/17 35.0 0.00 0.06
MDLZ 170922P00036500 P 09/22/17 36.5 0.00 0.09
MDLZ 170922P00037000 P 09/22/17 37.0 0.03 0.07
MDLZ 170922P00037500 P 09/22/17 37.5 0.04 0.10
MDLZ 170922P00038000 P 09/22/17 38.0 0.04 0.09
MDLZ 170922P00038500 P 09/22/17 38.5 0.06 0.10
MDLZ 170922P00039000 P 09/22/17 39.0 0.07 0.11
MDLZ 170922P00039500 P 09/22/17 39.5 0.09 0.13
MDLZ 170922P00040000 P 09/22/17 40.0 0.11 0.15
MDLZ 170922P00040500 P 09/22/17 40.5 0.14 0.19
MDLZ 170922P00041000 P 09/22/17 41.0 0.18 0.23
MDLZ 170922P00041500 P 09/22/17 41.5 0.24 0.30
MDLZ 170922P00042000 P 09/22/17 42.0 0.33 0.39
MDLZ 170922P00042500 P 09/22/17 42.5 0.45 0.52
MDLZ 170922P00043000 P 09/22/17 43.0 0.61 0.68
MDLZ 170922P00043500 P 09/22/17 43.5 0.81 0.90
MDLZ 170922P00044000 P 09/22/17 44.0 1.04 1.15
MDLZ 170922P00044500 P 09/22/17 44.5 1.32 1.43
MDLZ 170922P00045000 P 09/22/17 45.0 1.68 1.79
MDLZ 170922P00045500 P 09/22/17 45.5 2.04 2.21
MDLZ 170922P00046000 P 09/22/17 46.0 2.44 2.63
MDLZ 170922P00046500 P 09/22/17 46.5 2.96 3.05
MDLZ 170922P00047000 P 09/22/17 47.0 3.40 3.50
MDLZ 170922P00047500 P 09/22/17 47.5 3.85 4.00
MDLZ 170922P00048000 P 09/22/17 48.0 4.30 4.50
MDLZ 170922P00048500 P 09/22/17 48.5 4.75 4.95
MDLZ 170922P00049000 P 09/22/17 49.0 5.15 6.85
MDLZ 170922P00049500 P 09/22/17 49.5 5.65 6.85
MDLZ 170922P00050000 P 09/22/17 50.0 6.00 7.70
MDLZ 170922P00050500 P 09/22/17 50.5 5.30 8.10
MDLZ 170922P00051500 P 09/22/17 51.5 6.75 8.95
MDLZ 170922P00055000 P 09/22/17 55.0 10.40 13.05
MDLZ 170922P00060000 P 09/22/17 60.0 15.35 18.00
MDLZ 170922P00065000 P 09/22/17 65.0 21.05 21.60
MDLZ 170929C00035000 C 09/29/17 35.0 8.65 9.30
MDLZ 170929C00036500 C 09/29/17 36.5 7.10 9.00
MDLZ 170929C00037000 C 09/29/17 37.0 6.75 8.25
MDLZ 170929C00037500 C 09/29/17 37.5 6.10 7.95
MDLZ 170929C00038000 C 09/29/17 38.0 5.55 7.55
MDLZ 170929C00038500 C 09/29/17 38.5 5.30 6.85
MDLZ 170929C00039000 C 09/29/17 39.0 4.80 5.35
MDLZ 170929C00039500 C 09/29/17 39.5 4.20 5.95
MDLZ 170929C00040000 C 09/29/17 40.0 3.85 4.05
MDLZ 170929C00040500 C 09/29/17 40.5 3.40 3.55
MDLZ 170929C00041000 C 09/29/17 41.0 2.97 3.10
MDLZ 170929C00041500 C 09/29/17 41.5 2.56 2.73
MDLZ 170929C00042000 C 09/29/17 42.0 2.16 2.33
MDLZ 170929C00042500 C 09/29/17 42.5 1.80 1.90
MDLZ 170929C00043000 C 09/29/17 43.0 1.47 1.56
MDLZ 170929C00043500 C 09/29/17 43.5 1.18 1.29
MDLZ 170929C00044000 C 09/29/17 44.0 0.95 1.01
MDLZ 170929C00044500 C 09/29/17 44.5 0.76 0.82
MDLZ 170929C00045000 C 09/29/17 45.0 0.60 0.67
MDLZ 170929C00045500 C 09/29/17 45.5 0.47 0.53
MDLZ 170929C00046000 C 09/29/17 46.0 0.38 0.48
MDLZ 170929C00046500 C 09/29/17 46.5 0.31 0.38
MDLZ 170929C00047000 C 09/29/17 47.0 0.25 0.29
MDLZ 170929C00047500 C 09/29/17 47.5 0.19 0.29
MDLZ 170929C00048000 C 09/29/17 48.0 0.14 0.26
MDLZ 170929C00048500 C 09/29/17 48.5 0.12 0.24
MDLZ 170929C00049000 C 09/29/17 49.0 0.10 0.22
MDLZ 170929C00049500 C 09/29/17 49.5 0.08 0.19
MDLZ 170929C00050000 C 09/29/17 50.0 0.06 0.18
MDLZ 170929C00050500 C 09/29/17 50.5 0.05 0.17
MDLZ 170929C00055000 C 09/29/17 55.0 0.00 0.11
MDLZ 170929P00035000 P 09/29/17 35.0 0.00 0.08
MDLZ 170929P00036500 P 09/29/17 36.5 0.05 0.09
MDLZ 170929P00037000 P 09/29/17 37.0 0.05 0.09
MDLZ 170929P00037500 P 09/29/17 37.5 0.06 0.10
MDLZ 170929P00038000 P 09/29/17 38.0 0.07 0.11
MDLZ 170929P00038500 P 09/29/17 38.5 0.09 0.13
MDLZ 170929P00039000 P 09/29/17 39.0 0.10 0.15
MDLZ 170929P00039500 P 09/29/17 39.5 0.12 0.17
MDLZ 170929P00040000 P 09/29/17 40.0 0.16 0.21
MDLZ 170929P00040500 P 09/29/17 40.5 0.20 0.26
MDLZ 170929P00041000 P 09/29/17 41.0 0.26 0.32
MDLZ 170929P00041500 P 09/29/17 41.5 0.35 0.41
MDLZ 170929P00042000 P 09/29/17 42.0 0.45 0.52
MDLZ 170929P00042500 P 09/29/17 42.5 0.59 0.68
MDLZ 170929P00043000 P 09/29/17 43.0 0.79 0.86
MDLZ 170929P00043500 P 09/29/17 43.5 1.02 1.09
MDLZ 170929P00044000 P 09/29/17 44.0 1.24 1.36
MDLZ 170929P00044500 P 09/29/17 44.5 1.55 1.69
MDLZ 170929P00045000 P 09/29/17 45.0 1.90 2.04
MDLZ 170929P00045500 P 09/29/17 45.5 2.25 2.44
MDLZ 170929P00046000 P 09/29/17 46.0 2.66 2.87
MDLZ 170929P00046500 P 09/29/17 46.5 3.10 3.30
MDLZ 170929P00047000 P 09/29/17 47.0 3.60 3.70
MDLZ 170929P00047500 P 09/29/17 47.5 4.00 4.20
MDLZ 170929P00048000 P 09/29/17 48.0 4.50 4.70
MDLZ 170929P00048500 P 09/29/17 48.5 5.00 5.15
MDLZ 170929P00049000 P 09/29/17 49.0 4.75 5.75
MDLZ 170929P00049500 P 09/29/17 49.5 5.70 7.10
MDLZ 170929P00050000 P 09/29/17 50.0 6.40 6.65
MDLZ 170929P00050500 P 09/29/17 50.5 6.70 8.35
MDLZ 170929P00055000 P 09/29/17 55.0 11.25 11.60
MDLZ 171020C00025000 C 10/20/17 25.0 18.55 20.40
MDLZ 171020C00026000 C 10/20/17 26.0 17.20 19.40
MDLZ 171020C00027000 C 10/20/17 27.0 16.55 18.20
MDLZ 171020C00028000 C 10/20/17 28.0 15.00 17.45
MDLZ 171020C00029000 C 10/20/17 29.0 13.75 16.50
MDLZ 171020C00030000 C 10/20/17 30.0 12.90 15.50
MDLZ 171020C00031000 C 10/20/17 31.0 12.05 14.50
MDLZ 171020C00032000 C 10/20/17 32.0 11.65 13.40
MDLZ 171020C00033000 C 10/20/17 33.0 10.35 12.50
MDLZ 171020C00034000 C 10/20/17 34.0 9.15 11.60
MDLZ 171020C00035000 C 10/20/17 35.0 8.60 10.45
MDLZ 171020C00036000 C 10/20/17 36.0 7.25 8.60
MDLZ 171020C00037000 C 10/20/17 37.0 6.25 7.60
MDLZ 171020C00038000 C 10/20/17 38.0 5.75 6.45
MDLZ 171020C00039000 C 10/20/17 39.0 4.85 5.50
MDLZ 171020C00040000 C 10/20/17 40.0 4.00 4.10
MDLZ 171020C00041000 C 10/20/17 41.0 3.15 3.20
MDLZ 171020C00042000 C 10/20/17 42.0 2.39 2.42
MDLZ 171020C00043000 C 10/20/17 43.0 1.74 1.77
MDLZ 171020C00044000 C 10/20/17 44.0 1.22 1.24
MDLZ 171020C00045000 C 10/20/17 45.0 0.83 0.85
MDLZ 171020C00046000 C 10/20/17 46.0 0.56 0.58
MDLZ 171020C00047000 C 10/20/17 47.0 0.38 0.40
MDLZ 171020C00048000 C 10/20/17 48.0 0.26 0.28
MDLZ 171020C00049000 C 10/20/17 49.0 0.19 0.20
MDLZ 171020C00050000 C 10/20/17 50.0 0.13 0.17
MDLZ 171020C00055000 C 10/20/17 55.0 0.04 0.07
MDLZ 171020C00060000 C 10/20/17 60.0 0.00 0.06
MDLZ 171020C00065000 C 10/20/17 65.0 0.00 0.08
MDLZ 171020P00025000 P 10/20/17 25.0 0.00 0.03
MDLZ 171020P00026000 P 10/20/17 26.0 0.00 0.05
MDLZ 171020P00027000 P 10/20/17 27.0 0.00 0.03
MDLZ 171020P00028000 P 10/20/17 28.0 0.00 0.04
MDLZ 171020P00029000 P 10/20/17 29.0 0.00 0.06
MDLZ 171020P00030000 P 10/20/17 30.0 0.02 0.06
MDLZ 171020P00031000 P 10/20/17 31.0 0.03 0.06
MDLZ 171020P00032000 P 10/20/17 32.0 0.04 0.07
MDLZ 171020P00033000 P 10/20/17 33.0 0.05 0.08
MDLZ 171020P00034000 P 10/20/17 34.0 0.07 0.10
MDLZ 171020P00035000 P 10/20/17 35.0 0.08 0.11
MDLZ 171020P00036000 P 10/20/17 36.0 0.10 0.13
MDLZ 171020P00037000 P 10/20/17 37.0 0.12 0.13
MDLZ 171020P00038000 P 10/20/17 38.0 0.16 0.17
MDLZ 171020P00039000 P 10/20/17 39.0 0.22 0.24
MDLZ 171020P00040000 P 10/20/17 40.0 0.32 0.33
MDLZ 171020P00041000 P 10/20/17 41.0 0.48 0.50
MDLZ 171020P00042000 P 10/20/17 42.0 0.73 0.75
MDLZ 171020P00043000 P 10/20/17 43.0 1.10 1.11
MDLZ 171020P00044000 P 10/20/17 44.0 1.59 1.61
MDLZ 171020P00045000 P 10/20/17 45.0 2.21 2.23
MDLZ 171020P00046000 P 10/20/17 46.0 2.93 2.97
MDLZ 171020P00047000 P 10/20/17 47.0 3.65 3.85
MDLZ 171020P00048000 P 10/20/17 48.0 4.60 4.75
MDLZ 171020P00049000 P 10/20/17 49.0 5.50 5.65
MDLZ 171020P00050000 P 10/20/17 50.0 6.20 6.65
MDLZ 171020P00055000 P 10/20/17 55.0 10.45 12.50
MDLZ 171020P00060000 P 10/20/17 60.0 15.65 17.50
MDLZ 171020P00065000 P 10/20/17 65.0 21.20 21.90
MDLZ 171117C00025000 C 11/17/17 25.0 18.50 19.35
MDLZ 171117C00026000 C 11/17/17 26.0 16.75 19.55
MDLZ 171117C00027000 C 11/17/17 27.0 16.00 18.55
MDLZ 171117C00028000 C 11/17/17 28.0 15.20 17.60
MDLZ 171117C00029000 C 11/17/17 29.0 14.30 16.60
MDLZ 171117C00030000 C 11/17/17 30.0 13.15 15.45
MDLZ 171117C00031000 C 11/17/17 31.0 12.65 14.40
MDLZ 171117C00032000 C 11/17/17 32.0 11.65 13.35
MDLZ 171117C00033000 C 11/17/17 33.0 10.40 12.50
MDLZ 171117C00034000 C 11/17/17 34.0 9.10 11.60
MDLZ 171117C00035000 C 11/17/17 35.0 8.70 10.45
MDLZ 171117C00036000 C 11/17/17 36.0 7.50 9.70
MDLZ 171117C00037000 C 11/17/17 37.0 6.65 8.65
MDLZ 171117C00038000 C 11/17/17 38.0 5.95 6.20
MDLZ 171117C00039000 C 11/17/17 39.0 5.05 5.30
MDLZ 171117C00040000 C 11/17/17 40.0 4.25 4.40
MDLZ 171117C00041000 C 11/17/17 41.0 3.45 3.65
MDLZ 171117C00042000 C 11/17/17 42.0 2.79 2.86
MDLZ 171117C00043000 C 11/17/17 43.0 2.18 2.24
MDLZ 171117C00044000 C 11/17/17 44.0 1.66 1.73
MDLZ 171117C00045000 C 11/17/17 45.0 1.24 1.31
MDLZ 171117C00046000 C 11/17/17 46.0 0.92 0.97
MDLZ 171117C00047000 C 11/17/17 47.0 0.66 0.72
MDLZ 171117C00048000 C 11/17/17 48.0 0.49 0.53
MDLZ 171117C00049000 C 11/17/17 49.0 0.35 0.46
MDLZ 171117C00050000 C 11/17/17 50.0 0.27 0.33
MDLZ 171117C00055000 C 11/17/17 55.0 0.07 0.13
MDLZ 171117C00060000 C 11/17/17 60.0 0.00 0.11
MDLZ 171117C00065000 C 11/17/17 65.0 0.00 0.07
MDLZ 171117P00025000 P 11/17/17 25.0 0.00 0.06
MDLZ 171117P00026000 P 11/17/17 26.0 0.00 0.07
MDLZ 171117P00027000 P 11/17/17 27.0 0.02 0.06
MDLZ 171117P00028000 P 11/17/17 28.0 0.03 0.07
MDLZ 171117P00029000 P 11/17/17 29.0 0.05 0.08
MDLZ 171117P00030000 P 11/17/17 30.0 0.06 0.09
MDLZ 171117P00031000 P 11/17/17 31.0 0.07 0.10
MDLZ 171117P00032000 P 11/17/17 32.0 0.09 0.12
MDLZ 171117P00033000 P 11/17/17 33.0 0.11 0.15
MDLZ 171117P00034000 P 11/17/17 34.0 0.13 0.17
MDLZ 171117P00035000 P 11/17/17 35.0 0.16 0.22
MDLZ 171117P00036000 P 11/17/17 36.0 0.20 0.25
MDLZ 171117P00037000 P 11/17/17 37.0 0.26 0.32
MDLZ 171117P00038000 P 11/17/17 38.0 0.33 0.38
MDLZ 171117P00039000 P 11/17/17 39.0 0.45 0.48
MDLZ 171117P00040000 P 11/17/17 40.0 0.61 0.65
MDLZ 171117P00041000 P 11/17/17 41.0 0.83 0.87
MDLZ 171117P00042000 P 11/17/17 42.0 1.12 1.16
MDLZ 171117P00043000 P 11/17/17 43.0 1.50 1.56
MDLZ 171117P00044000 P 11/17/17 44.0 1.99 2.03
MDLZ 171117P00045000 P 11/17/17 45.0 2.57 2.64
MDLZ 171117P00046000 P 11/17/17 46.0 3.20 3.35
MDLZ 171117P00047000 P 11/17/17 47.0 3.95 4.10
MDLZ 171117P00048000 P 11/17/17 48.0 4.75 4.95
MDLZ 171117P00049000 P 11/17/17 49.0 5.60 5.85
MDLZ 171117P00050000 P 11/17/17 50.0 6.50 6.70
MDLZ 171117P00055000 P 11/17/17 55.0 11.30 11.60
MDLZ 171117P00060000 P 11/17/17 60.0 15.60 17.45
MDLZ 171117P00065000 P 11/17/17 65.0 21.05 21.90
MDLZ 171215C00025000 C 12/15/17 25.0 18.50 19.60
MDLZ 171215C00026000 C 12/15/17 26.0 16.90 19.50
MDLZ 171215C00027000 C 12/15/17 27.0 15.90 18.55
MDLZ 171215C00028000 C 12/15/17 28.0 14.85 17.55
MDLZ 171215C00029000 C 12/15/17 29.0 14.00 16.50
MDLZ 171215C00030000 C 12/15/17 30.0 13.40 15.55
MDLZ 171215C00031000 C 12/15/17 31.0 12.75 14.35
MDLZ 171215C00032000 C 12/15/17 32.0 11.10 13.65
MDLZ 171215C00033000 C 12/15/17 33.0 10.75 12.40
MDLZ 171215C00034000 C 12/15/17 34.0 9.75 11.30
MDLZ 171215C00035000 C 12/15/17 35.0 8.85 9.70
MDLZ 171215C00036000 C 12/15/17 36.0 7.45 9.75
MDLZ 171215C00037000 C 12/15/17 37.0 7.00 7.25
MDLZ 171215C00038000 C 12/15/17 38.0 6.10 6.25
MDLZ 171215C00039000 C 12/15/17 39.0 5.25 5.45
MDLZ 171215C00040000 C 12/15/17 40.0 4.45 4.55
MDLZ 171215C00041000 C 12/15/17 41.0 3.70 3.80
MDLZ 171215C00042000 C 12/15/17 42.0 3.00 3.15
MDLZ 171215C00043000 C 12/15/17 43.0 2.44 2.54
MDLZ 171215C00044000 C 12/15/17 44.0 1.92 1.99
MDLZ 171215C00045000 C 12/15/17 45.0 1.48 1.55
MDLZ 171215C00046000 C 12/15/17 46.0 1.14 1.21
MDLZ 171215C00047000 C 12/15/17 47.0 0.85 0.92
MDLZ 171215C00048000 C 12/15/17 48.0 0.63 0.71
MDLZ 171215C00049000 C 12/15/17 49.0 0.46 0.55
MDLZ 171215C00050000 C 12/15/17 50.0 0.34 0.50
MDLZ 171215C00055000 C 12/15/17 55.0 0.06 0.19
MDLZ 171215C00060000 C 12/15/17 60.0 0.00 0.10
MDLZ 171215C00065000 C 12/15/17 65.0 0.00 0.10
MDLZ 171215P00025000 P 12/15/17 25.0 0.00 0.10
MDLZ 171215P00026000 P 12/15/17 26.0 0.01 0.07
MDLZ 171215P00027000 P 12/15/17 27.0 0.03 0.08
MDLZ 171215P00028000 P 12/15/17 28.0 0.04 0.09
MDLZ 171215P00029000 P 12/15/17 29.0 0.06 0.10
MDLZ 171215P00030000 P 12/15/17 30.0 0.07 0.12
MDLZ 171215P00031000 P 12/15/17 31.0 0.09 0.16
MDLZ 171215P00032000 P 12/15/17 32.0 0.11 0.21
MDLZ 171215P00033000 P 12/15/17 33.0 0.14 0.23
MDLZ 171215P00034000 P 12/15/17 34.0 0.17 0.22
MDLZ 171215P00035000 P 12/15/17 35.0 0.21 0.25
MDLZ 171215P00036000 P 12/15/17 36.0 0.27 0.31
MDLZ 171215P00037000 P 12/15/17 37.0 0.34 0.38
MDLZ 171215P00038000 P 12/15/17 38.0 0.44 0.49
MDLZ 171215P00039000 P 12/15/17 39.0 0.59 0.63
MDLZ 171215P00040000 P 12/15/17 40.0 0.78 0.82
MDLZ 171215P00041000 P 12/15/17 41.0 1.02 1.06
MDLZ 171215P00042000 P 12/15/17 42.0 1.34 1.39
MDLZ 171215P00043000 P 12/15/17 43.0 1.72 1.78
MDLZ 171215P00044000 P 12/15/17 44.0 2.20 2.28
MDLZ 171215P00045000 P 12/15/17 45.0 2.76 2.84
MDLZ 171215P00046000 P 12/15/17 46.0 3.40 3.50
MDLZ 171215P00047000 P 12/15/17 47.0 4.10 4.25
MDLZ 171215P00048000 P 12/15/17 48.0 4.90 5.05
MDLZ 171215P00049000 P 12/15/17 49.0 5.70 5.90
MDLZ 171215P00050000 P 12/15/17 50.0 6.60 6.80
MDLZ 171215P00055000 P 12/15/17 55.0 11.20 11.60
MDLZ 171215P00060000 P 12/15/17 60.0 16.05 16.65
MDLZ 171215P00065000 P 12/15/17 65.0 20.55 21.85
MDLZ 180119C00018000 C 01/19/18 18.0 25.15 26.40
MDLZ 180119C00020000 C 01/19/18 20.0 23.55 25.40
MDLZ 180119C00023000 C 01/19/18 23.0 20.60 21.50
MDLZ 180119C00024000 C 01/19/18 24.0 19.50 20.65
MDLZ 180119C00025000 C 01/19/18 25.0 18.65 19.00
MDLZ 180119C00026000 C 01/19/18 26.0 17.10 18.90
MDLZ 180119C00027000 C 01/19/18 27.0 16.35 17.85
MDLZ 180119C00028000 C 01/19/18 28.0 15.75 15.95
MDLZ 180119C00029000 C 01/19/18 29.0 14.65 15.05
MDLZ 180119C00030000 C 01/19/18 30.0 13.75 13.90
MDLZ 180119C00031000 C 01/19/18 31.0 12.55 13.80
MDLZ 180119C00032000 C 01/19/18 32.0 11.60 12.65
MDLZ 180119C00033000 C 01/19/18 33.0 10.80 11.10
MDLZ 180119C00034000 C 01/19/18 34.0 9.85 10.35
MDLZ 180119C00035000 C 01/19/18 35.0 8.95 9.20
MDLZ 180119C00036000 C 01/19/18 36.0 8.00 8.20
MDLZ 180119C00037000 C 01/19/18 37.0 7.15 7.30
MDLZ 180119C00038000 C 01/19/18 38.0 6.30 6.45
MDLZ 180119C00039000 C 01/19/18 39.0 5.50 5.60
MDLZ 180119C00040000 C 01/19/18 40.0 4.70 4.80
MDLZ 180119C00041000 C 01/19/18 41.0 3.95 4.05
MDLZ 180119C00042000 C 01/19/18 42.0 3.30 3.40
MDLZ 180119C00043000 C 01/19/18 43.0 2.71 2.77
MDLZ 180119C00044000 C 01/19/18 44.0 2.21 2.25
MDLZ 180119C00045000 C 01/19/18 45.0 1.77 1.81
MDLZ 180119C00046000 C 01/19/18 46.0 1.40 1.43
MDLZ 180119C00047000 C 01/19/18 47.0 1.09 1.12
MDLZ 180119C00048000 C 01/19/18 48.0 0.84 0.89
MDLZ 180119C00049000 C 01/19/18 49.0 0.67 0.70
MDLZ 180119C00050000 C 01/19/18 50.0 0.50 0.56
MDLZ 180119C00055000 C 01/19/18 55.0 0.17 0.20
MDLZ 180119C00060000 C 01/19/18 60.0 0.05 0.14
MDLZ 180119C00065000 C 01/19/18 65.0 0.00 0.12
MDLZ 180119P00018000 P 01/19/18 18.0 0.00 0.05
MDLZ 180119P00020000 P 01/19/18 20.0 0.00 0.05
MDLZ 180119P00023000 P 01/19/18 23.0 0.00 0.07
MDLZ 180119P00024000 P 01/19/18 24.0 0.02 0.07
MDLZ 180119P00025000 P 01/19/18 25.0 0.03 0.07
MDLZ 180119P00026000 P 01/19/18 26.0 0.04 0.10
MDLZ 180119P00027000 P 01/19/18 27.0 0.07 0.11
MDLZ 180119P00028000 P 01/19/18 28.0 0.09 0.13
MDLZ 180119P00029000 P 01/19/18 29.0 0.12 0.14
MDLZ 180119P00030000 P 01/19/18 30.0 0.15 0.16
MDLZ 180119P00031000 P 01/19/18 31.0 0.18 0.20
MDLZ 180119P00032000 P 01/19/18 32.0 0.23 0.24
MDLZ 180119P00033000 P 01/19/18 33.0 0.27 0.29
MDLZ 180119P00034000 P 01/19/18 34.0 0.33 0.35
MDLZ 180119P00035000 P 01/19/18 35.0 0.39 0.41
MDLZ 180119P00036000 P 01/19/18 36.0 0.47 0.49
MDLZ 180119P00037000 P 01/19/18 37.0 0.56 0.58
MDLZ 180119P00038000 P 01/19/18 38.0 0.70 0.74
MDLZ 180119P00039000 P 01/19/18 39.0 0.87 0.90
MDLZ 180119P00040000 P 01/19/18 40.0 1.08 1.11
MDLZ 180119P00041000 P 01/19/18 41.0 1.35 1.39
MDLZ 180119P00042000 P 01/19/18 42.0 1.69 1.73
MDLZ 180119P00043000 P 01/19/18 43.0 2.10 2.14
MDLZ 180119P00044000 P 01/19/18 44.0 2.59 2.62
MDLZ 180119P00045000 P 01/19/18 45.0 3.10 3.20
MDLZ 180119P00046000 P 01/19/18 46.0 3.75 3.85
MDLZ 180119P00047000 P 01/19/18 47.0 4.45 4.55
MDLZ 180119P00048000 P 01/19/18 48.0 5.20 5.30
MDLZ 180119P00049000 P 01/19/18 49.0 6.00 6.10
MDLZ 180119P00050000 P 01/19/18 50.0 6.75 7.00
MDLZ 180119P00055000 P 01/19/18 55.0 11.40 11.60
MDLZ 180119P00060000 P 01/19/18 60.0 16.00 16.50
MDLZ 180119P00065000 P 01/19/18 65.0 21.25 21.45
MDLZ 180316C00023000 C 03/16/18 23.0 19.95 21.65
MDLZ 180316C00024000 C 03/16/18 24.0 18.00 21.50
MDLZ 180316C00025000 C 03/16/18 25.0 17.00 20.55
MDLZ 180316C00026000 C 03/16/18 26.0 15.90 19.55
MDLZ 180316C00027000 C 03/16/18 27.0 14.90 18.45
MDLZ 180316C00028000 C 03/16/18 28.0 13.95 17.50
MDLZ 180316C00029000 C 03/16/18 29.0 13.05 16.55
MDLZ 180316C00030000 C 03/16/18 30.0 12.10 15.50
MDLZ 180316C00031000 C 03/16/18 31.0 10.95 14.70
MDLZ 180316C00032000 C 03/16/18 32.0 11.65 13.65
MDLZ 180316C00033000 C 03/16/18 33.0 9.30 12.70
MDLZ 180316C00034000 C 03/16/18 34.0 9.95 10.15
MDLZ 180316C00035000 C 03/16/18 35.0 9.05 9.30
MDLZ 180316C00036000 C 03/16/18 36.0 8.20 8.40
MDLZ 180316C00037000 C 03/16/18 37.0 7.30 7.60
MDLZ 180316C00038000 C 03/16/18 38.0 6.50 6.75
MDLZ 180316C00039000 C 03/16/18 39.0 5.75 5.90
MDLZ 180316C00040000 C 03/16/18 40.0 5.00 5.25
MDLZ 180316C00041000 C 03/16/18 41.0 4.30 4.50
MDLZ 180316C00042000 C 03/16/18 42.0 3.70 3.85
MDLZ 180316C00043000 C 03/16/18 43.0 3.10 3.25
MDLZ 180316C00044000 C 03/16/18 44.0 2.64 2.71
MDLZ 180316C00045000 C 03/16/18 45.0 2.17 2.26
MDLZ 180316C00046000 C 03/16/18 46.0 1.81 1.88
MDLZ 180316C00047000 C 03/16/18 47.0 1.48 1.55
MDLZ 180316C00048000 C 03/16/18 48.0 1.19 1.27
MDLZ 180316C00049000 C 03/16/18 49.0 0.96 1.05
MDLZ 180316C00050000 C 03/16/18 50.0 0.77 0.85
MDLZ 180316C00055000 C 03/16/18 55.0 0.25 0.32
MDLZ 180316C00060000 C 03/16/18 60.0 0.08 0.18
MDLZ 180316C00065000 C 03/16/18 65.0 0.03 0.08
MDLZ 180316P00023000 P 03/16/18 23.0 0.03 0.06
MDLZ 180316P00024000 P 03/16/18 24.0 0.04 0.07
MDLZ 180316P00025000 P 03/16/18 25.0 0.06 0.09
MDLZ 180316P00026000 P 03/16/18 26.0 0.07 0.12
MDLZ 180316P00027000 P 03/16/18 27.0 0.09 0.14
MDLZ 180316P00028000 P 03/16/18 28.0 0.11 0.18
MDLZ 180316P00029000 P 03/16/18 29.0 0.14 0.18
MDLZ 180316P00030000 P 03/16/18 30.0 0.17 0.24
MDLZ 180316P00031000 P 03/16/18 31.0 0.20 0.27
MDLZ 180316P00032000 P 03/16/18 32.0 0.25 0.33
MDLZ 180316P00033000 P 03/16/18 33.0 0.30 0.35
MDLZ 180316P00034000 P 03/16/18 34.0 0.37 0.43
MDLZ 180316P00035000 P 03/16/18 35.0 0.46 0.51
MDLZ 180316P00036000 P 03/16/18 36.0 0.57 0.67
MDLZ 180316P00037000 P 03/16/18 37.0 0.71 0.76
MDLZ 180316P00038000 P 03/16/18 38.0 0.88 0.96
MDLZ 180316P00039000 P 03/16/18 39.0 1.10 1.14
MDLZ 180316P00040000 P 03/16/18 40.0 1.37 1.40
MDLZ 180316P00041000 P 03/16/18 41.0 1.67 1.76
MDLZ 180316P00042000 P 03/16/18 42.0 2.03 2.08
MDLZ 180316P00043000 P 03/16/18 43.0 2.45 2.50
MDLZ 180316P00044000 P 03/16/18 44.0 2.94 3.05
MDLZ 180316P00045000 P 03/16/18 45.0 3.45 3.60
MDLZ 180316P00046000 P 03/16/18 46.0 4.05 4.20
MDLZ 180316P00047000 P 03/16/18 47.0 4.75 4.85
MDLZ 180316P00048000 P 03/16/18 48.0 5.45 5.65
MDLZ 180316P00049000 P 03/16/18 49.0 6.20 6.40
MDLZ 180316P00050000 P 03/16/18 50.0 7.05 7.20
MDLZ 180316P00055000 P 03/16/18 55.0 11.50 11.80
MDLZ 180316P00060000 P 03/16/18 60.0 14.35 17.70
MDLZ 180316P00065000 P 03/16/18 65.0 20.45 21.95
MDLZ 180615C00023000 C 06/15/18 23.0 19.95 21.45
MDLZ 180615C00025000 C 06/15/18 25.0 16.85 20.50
MDLZ 180615C00028000 C 06/15/18 28.0 14.35 17.60
MDLZ 180615C00030000 C 06/15/18 30.0 13.55 14.60
MDLZ 180615C00033000 C 06/15/18 33.0 11.05 11.40
MDLZ 180615C00035000 C 06/15/18 35.0 9.25 9.60
MDLZ 180615C00038000 C 06/15/18 38.0 6.85 7.15
MDLZ 180615C00040000 C 06/15/18 40.0 5.45 5.60
MDLZ 180615C00042000 C 06/15/18 42.0 4.15 4.35
MDLZ 180615C00045000 C 06/15/18 45.0 2.65 2.83
MDLZ 180615C00047000 C 06/15/18 47.0 1.89 2.06
MDLZ 180615C00050000 C 06/15/18 50.0 1.11 1.27
MDLZ 180615C00055000 C 06/15/18 55.0 0.40 0.56
MDLZ 180615C00060000 C 06/15/18 60.0 0.16 0.26
MDLZ 180615C00065000 C 06/15/18 65.0 0.06 0.16
MDLZ 180615P00023000 P 06/15/18 23.0 0.08 0.16
MDLZ 180615P00025000 P 06/15/18 25.0 0.13 0.19
MDLZ 180615P00028000 P 06/15/18 28.0 0.21 0.29
MDLZ 180615P00030000 P 06/15/18 30.0 0.29 0.42
MDLZ 180615P00033000 P 06/15/18 33.0 0.49 0.62
MDLZ 180615P00035000 P 06/15/18 35.0 0.70 0.84
MDLZ 180615P00038000 P 06/15/18 38.0 1.26 1.39
MDLZ 180615P00040000 P 06/15/18 40.0 1.78 1.94
MDLZ 180615P00042000 P 06/15/18 42.0 2.47 2.68
MDLZ 180615P00045000 P 06/15/18 45.0 3.90 4.20
MDLZ 180615P00047000 P 06/15/18 47.0 5.15 5.40
MDLZ 180615P00050000 P 06/15/18 50.0 7.40 7.55
MDLZ 180615P00055000 P 06/15/18 55.0 11.65 11.90
MDLZ 180615P00060000 P 06/15/18 60.0 15.60 16.75
MDLZ 180615P00065000 P 06/15/18 65.0 20.30 22.05
MDLZ 190118C00023000 C 01/18/19 23.0 19.70 21.80
MDLZ 190118C00025000 C 01/18/19 25.0 18.45 19.95
MDLZ 190118C00028000 C 01/18/19 28.0 15.75 16.35
MDLZ 190118C00030000 C 01/18/19 30.0 13.90 14.60
MDLZ 190118C00033000 C 01/18/19 33.0 11.30 12.00
MDLZ 190118C00035000 C 01/18/19 35.0 9.65 10.40
MDLZ 190118C00038000 C 01/18/19 38.0 7.45 7.80
MDLZ 190118C00040000 C 01/18/19 40.0 6.05 6.75
MDLZ 190118C00042000 C 01/18/19 42.0 4.95 5.55
MDLZ 190118C00045000 C 01/18/19 45.0 3.45 3.65
MDLZ 190118C00047000 C 01/18/19 47.0 2.76 3.20
MDLZ 190118C00050000 C 01/18/19 50.0 1.85 2.30
MDLZ 190118C00055000 C 01/18/19 55.0 0.83 1.24
MDLZ 190118C00060000 C 01/18/19 60.0 0.28 0.73
MDLZ 190118C00065000 C 01/18/19 65.0 0.10 0.51
MDLZ 190118P00023000 P 01/18/19 23.0 0.12 0.38
MDLZ 190118P00025000 P 01/18/19 25.0 0.19 0.49
MDLZ 190118P00028000 P 01/18/19 28.0 0.36 0.70
MDLZ 190118P00030000 P 01/18/19 30.0 0.50 0.86
MDLZ 190118P00033000 P 01/18/19 33.0 0.83 1.16
MDLZ 190118P00035000 P 01/18/19 35.0 1.20 1.46
MDLZ 190118P00038000 P 01/18/19 38.0 1.87 2.26
MDLZ 190118P00040000 P 01/18/19 40.0 2.52 2.86
MDLZ 190118P00042000 P 01/18/19 42.0 3.35 3.70
MDLZ 190118P00045000 P 01/18/19 45.0 4.75 5.20
MDLZ 190118P00047000 P 01/18/19 47.0 6.00 6.35
MDLZ 190118P00050000 P 01/18/19 50.0 8.00 8.35
MDLZ 190118P00055000 P 01/18/19 55.0 11.80 12.30
MDLZ 190118P00060000 P 01/18/19 60.0 15.95 17.00
MDLZ 190118P00065000 P 01/18/19 65.0 20.20 22.80

OPRA data is delayed 15 minutes.