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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 141018C00028000 C 10/18/14 28.0 6.85 7.20
MDLZ 141018C00029000 C 10/18/14 29.0 5.60 6.35
MDLZ 141018C00030000 C 10/18/14 30.0 4.60 5.35
MDLZ 141018C00031000 C 10/18/14 31.0 3.85 4.15
MDLZ 141018C00032000 C 10/18/14 32.0 2.85 3.15
MDLZ 141018C00033000 C 10/18/14 33.0 1.86 2.16
MDLZ 141018C00034000 C 10/18/14 34.0 1.09 1.21
MDLZ 141018C00035000 C 10/18/14 35.0 0.43 0.47
MDLZ 141018C00036000 C 10/18/14 36.0 0.13 0.15
MDLZ 141018C00037000 C 10/18/14 37.0 0.03 0.06
MDLZ 141018C00038000 C 10/18/14 38.0 0.00 0.04
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 0.00 0.05
MDLZ 141018P00032000 P 10/18/14 32.0 0.03 0.05
MDLZ 141018P00033000 P 10/18/14 33.0 0.07 0.09
MDLZ 141018P00034000 P 10/18/14 34.0 0.19 0.21
MDLZ 141018P00035000 P 10/18/14 35.0 0.54 0.57
MDLZ 141018P00036000 P 10/18/14 36.0 1.21 1.26
MDLZ 141018P00037000 P 10/18/14 37.0 2.07 2.16
MDLZ 141018P00038000 P 10/18/14 38.0 2.86 3.30
MDLZ 141018P00039000 P 10/18/14 39.0 3.85 4.30
MDLZ 141018P00040000 P 10/18/14 40.0 4.80 5.30
MDLZ 141018P00041000 P 10/18/14 41.0 4.90 6.35
MDLZ 141018P00042000 P 10/18/14 42.0 5.65 7.90
MDLZ 141018P00043000 P 10/18/14 43.0 6.50 8.85
MDLZ 141018P00044000 P 10/18/14 44.0 8.30 9.35
MDLZ 141122C00027000 C 11/22/14 27.0 7.80 8.20
MDLZ 141122C00028000 C 11/22/14 28.0 6.75 7.20
MDLZ 141122C00029000 C 11/22/14 29.0 5.85 6.20
MDLZ 141122C00030000 C 11/22/14 30.0 4.85 5.20
MDLZ 141122C00031000 C 11/22/14 31.0 3.85 4.25
MDLZ 141122C00032000 C 11/22/14 32.0 3.05 3.20
MDLZ 141122C00033000 C 11/22/14 33.0 2.18 2.33
MDLZ 141122C00034000 C 11/22/14 34.0 1.43 1.51
MDLZ 141122C00035000 C 11/22/14 35.0 0.87 0.92
MDLZ 141122C00036000 C 11/22/14 36.0 0.46 0.50
MDLZ 141122C00037000 C 11/22/14 37.0 0.22 0.24
MDLZ 141122C00038000 C 11/22/14 38.0 0.09 0.14
MDLZ 141122C00039000 C 11/22/14 39.0 0.04 0.08
MDLZ 141122C00040000 C 11/22/14 40.0 0.01 0.04
MDLZ 141122C00041000 C 11/22/14 41.0 0.00 0.05
MDLZ 141122C00042000 C 11/22/14 42.0 0.00 0.04
MDLZ 141122C00043000 C 11/22/14 43.0 0.00 0.03
MDLZ 141122P00027000 P 11/22/14 27.0 0.01 0.05
MDLZ 141122P00028000 P 11/22/14 28.0 0.01 0.06
MDLZ 141122P00029000 P 11/22/14 29.0 0.02 0.07
MDLZ 141122P00030000 P 11/22/14 30.0 0.04 0.09
MDLZ 141122P00031000 P 11/22/14 31.0 0.08 0.13
MDLZ 141122P00032000 P 11/22/14 32.0 0.16 0.20
MDLZ 141122P00033000 P 11/22/14 33.0 0.30 0.34
MDLZ 141122P00034000 P 11/22/14 34.0 0.55 0.59
MDLZ 141122P00035000 P 11/22/14 35.0 0.95 1.01
MDLZ 141122P00036000 P 11/22/14 36.0 1.55 1.62
MDLZ 141122P00037000 P 11/22/14 37.0 2.24 2.37
MDLZ 141122P00038000 P 11/22/14 38.0 3.10 3.25
MDLZ 141122P00039000 P 11/22/14 39.0 4.05 4.20
MDLZ 141122P00040000 P 11/22/14 40.0 4.90 5.35
MDLZ 141122P00041000 P 11/22/14 41.0 5.90 6.30
MDLZ 141122P00042000 P 11/22/14 42.0 6.30 7.30
MDLZ 141122P00043000 P 11/22/14 43.0 7.20 8.45
MDLZ 141220C00025000 C 12/20/14 25.0 9.70 10.25
MDLZ 141220C00026000 C 12/20/14 26.0 8.80 9.25
MDLZ 141220C00027000 C 12/20/14 27.0 7.85 8.30
MDLZ 141220C00028000 C 12/20/14 28.0 6.85 7.30
MDLZ 141220C00029000 C 12/20/14 29.0 5.85 6.30
MDLZ 141220C00030000 C 12/20/14 30.0 4.85 5.30
MDLZ 141220C00031000 C 12/20/14 31.0 4.05 4.20
MDLZ 141220C00032000 C 12/20/14 32.0 3.15 3.30
MDLZ 141220C00033000 C 12/20/14 33.0 2.33 2.39
MDLZ 141220C00034000 C 12/20/14 34.0 1.63 1.69
MDLZ 141220C00035000 C 12/20/14 35.0 1.05 1.09
MDLZ 141220C00036000 C 12/20/14 36.0 0.62 0.69
MDLZ 141220C00037000 C 12/20/14 37.0 0.34 0.37
MDLZ 141220C00038000 C 12/20/14 38.0 0.18 0.20
MDLZ 141220C00039000 C 12/20/14 39.0 0.08 0.14
MDLZ 141220C00040000 C 12/20/14 40.0 0.04 0.09
MDLZ 141220C00041000 C 12/20/14 41.0 0.01 0.06
MDLZ 141220C00042000 C 12/20/14 42.0 0.00 0.05
MDLZ 141220C00043000 C 12/20/14 43.0 0.00 0.04
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 0.02 0.04
MDLZ 141220P00026000 P 12/20/14 26.0 0.01 0.05
MDLZ 141220P00027000 P 12/20/14 27.0 0.02 0.07
MDLZ 141220P00028000 P 12/20/14 28.0 0.03 0.08
MDLZ 141220P00029000 P 12/20/14 29.0 0.05 0.10
MDLZ 141220P00030000 P 12/20/14 30.0 0.08 0.13
MDLZ 141220P00031000 P 12/20/14 31.0 0.15 0.19
MDLZ 141220P00032000 P 12/20/14 32.0 0.25 0.29
MDLZ 141220P00033000 P 12/20/14 33.0 0.42 0.46
MDLZ 141220P00034000 P 12/20/14 34.0 0.72 0.75
MDLZ 141220P00035000 P 12/20/14 35.0 1.15 1.18
MDLZ 141220P00036000 P 12/20/14 36.0 1.70 1.76
MDLZ 141220P00037000 P 12/20/14 37.0 2.42 2.49
MDLZ 141220P00038000 P 12/20/14 38.0 3.20 3.35
MDLZ 141220P00039000 P 12/20/14 39.0 4.10 4.25
MDLZ 141220P00040000 P 12/20/14 40.0 5.05 5.20
MDLZ 141220P00041000 P 12/20/14 41.0 5.90 6.35
MDLZ 141220P00042000 P 12/20/14 42.0 6.85 7.35
MDLZ 141220P00043000 P 12/20/14 43.0 7.40 8.35
MDLZ 141220P00044000 P 12/20/14 44.0 8.35 9.35
MDLZ 141220P00045000 P 12/20/14 45.0 9.20 10.95
MDLZ 141220P00046000 P 12/20/14 46.0 10.10 11.50
MDLZ 141220P00047000 P 12/20/14 47.0 11.15 12.40
MDLZ 150117C00013000 C 01/17/15 13.0 21.70 22.40
MDLZ 150117C00015000 C 01/17/15 15.0 18.45 20.65
MDLZ 150117C00018000 C 01/17/15 18.0 16.75 17.35
MDLZ 150117C00019000 C 01/17/15 19.0 14.40 16.65
MDLZ 150117C00020000 C 01/17/15 20.0 14.55 15.40
MDLZ 150117C00021000 C 01/17/15 21.0 12.65 14.30
MDLZ 150117C00023000 C 01/17/15 23.0 11.60 12.25
MDLZ 150117C00024000 C 01/17/15 24.0 9.65 11.25
MDLZ 150117C00025000 C 01/17/15 25.0 9.65 10.25
MDLZ 150117C00026000 C 01/17/15 26.0 8.80 9.25
MDLZ 150117C00027000 C 01/17/15 27.0 7.85 8.25
MDLZ 150117C00028000 C 01/17/15 28.0 6.85 7.25
MDLZ 150117C00029000 C 01/17/15 29.0 5.85 6.25
MDLZ 150117C00030000 C 01/17/15 30.0 4.85 5.25
MDLZ 150117C00031000 C 01/17/15 31.0 4.05 4.25
MDLZ 150117C00032000 C 01/17/15 32.0 3.20 3.40
MDLZ 150117C00033000 C 01/17/15 33.0 2.42 2.48
MDLZ 150117C00034000 C 01/17/15 34.0 1.74 1.80
MDLZ 150117C00035000 C 01/17/15 35.0 1.17 1.23
MDLZ 150117C00036000 C 01/17/15 36.0 0.74 0.78
MDLZ 150117C00037000 C 01/17/15 37.0 0.44 0.50
MDLZ 150117C00038000 C 01/17/15 38.0 0.25 0.30
MDLZ 150117C00039000 C 01/17/15 39.0 0.13 0.18
MDLZ 150117C00040000 C 01/17/15 40.0 0.07 0.12
MDLZ 150117C00041000 C 01/17/15 41.0 0.03 0.08
MDLZ 150117C00042000 C 01/17/15 42.0 0.01 0.06
MDLZ 150117C00043000 C 01/17/15 43.0 0.00 0.05
MDLZ 150117C00044000 C 01/17/15 44.0 0.00 0.04
MDLZ 150117C00045000 C 01/17/15 45.0 0.00 0.04
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 0.08
MDLZ 150117P00023000 P 01/17/15 23.0 0.01 0.04
MDLZ 150117P00024000 P 01/17/15 24.0 0.01 0.05
MDLZ 150117P00025000 P 01/17/15 25.0 0.03 0.06
MDLZ 150117P00026000 P 01/17/15 26.0 0.03 0.08
MDLZ 150117P00027000 P 01/17/15 27.0 0.04 0.09
MDLZ 150117P00028000 P 01/17/15 28.0 0.06 0.11
MDLZ 150117P00029000 P 01/17/15 29.0 0.10 0.14
MDLZ 150117P00030000 P 01/17/15 30.0 0.15 0.19
MDLZ 150117P00031000 P 01/17/15 31.0 0.24 0.28
MDLZ 150117P00032000 P 01/17/15 32.0 0.37 0.42
MDLZ 150117P00033000 P 01/17/15 33.0 0.61 0.63
MDLZ 150117P00034000 P 01/17/15 34.0 0.93 0.95
MDLZ 150117P00035000 P 01/17/15 35.0 1.38 1.41
MDLZ 150117P00036000 P 01/17/15 36.0 1.94 2.00
MDLZ 150117P00037000 P 01/17/15 37.0 2.65 2.73
MDLZ 150117P00038000 P 01/17/15 38.0 3.35 3.55
MDLZ 150117P00039000 P 01/17/15 39.0 4.25 4.45
MDLZ 150117P00040000 P 01/17/15 40.0 5.20 5.35
MDLZ 150117P00041000 P 01/17/15 41.0 6.00 6.50
MDLZ 150117P00042000 P 01/17/15 42.0 6.95 7.50
MDLZ 150117P00043000 P 01/17/15 43.0 7.90 8.50
MDLZ 150117P00044000 P 01/17/15 44.0 8.90 9.45
MDLZ 150117P00045000 P 01/17/15 45.0 9.45 10.45
MDLZ 150117P00046000 P 01/17/15 46.0 10.25 11.60
MDLZ 150117P00047000 P 01/17/15 47.0 10.35 13.50
MDLZ 150117P00048000 P 01/17/15 48.0 11.35 14.65
MDLZ 150117P00049000 P 01/17/15 49.0 13.40 14.45
MDLZ 150320C00020000 C 03/20/15 20.0 14.80 15.20
MDLZ 150320C00021000 C 03/20/15 21.0 12.45 15.70
MDLZ 150320C00023000 C 03/20/15 23.0 10.40 12.25
MDLZ 150320C00024000 C 03/20/15 24.0 9.65 12.95
MDLZ 150320C00025000 C 03/20/15 25.0 9.05 11.90
MDLZ 150320C00026000 C 03/20/15 26.0 8.55 10.00
MDLZ 150320C00027000 C 03/20/15 27.0 7.55 9.00
MDLZ 150320C00028000 C 03/20/15 28.0 6.85 7.55
MDLZ 150320C00029000 C 03/20/15 29.0 6.00 6.20
MDLZ 150320C00030000 C 03/20/15 30.0 5.10 5.30
MDLZ 150320C00031000 C 03/20/15 31.0 4.25 4.45
MDLZ 150320C00032000 C 03/20/15 32.0 3.45 3.65
MDLZ 150320C00033000 C 03/20/15 33.0 2.72 2.80
MDLZ 150320C00034000 C 03/20/15 34.0 2.08 2.16
MDLZ 150320C00035000 C 03/20/15 35.0 1.52 1.60
MDLZ 150320C00036000 C 03/20/15 36.0 1.09 1.17
MDLZ 150320C00037000 C 03/20/15 37.0 0.75 0.83
MDLZ 150320C00038000 C 03/20/15 38.0 0.51 0.57
MDLZ 150320C00039000 C 03/20/15 39.0 0.33 0.38
MDLZ 150320C00040000 C 03/20/15 40.0 0.21 0.26
MDLZ 150320C00041000 C 03/20/15 41.0 0.13 0.18
MDLZ 150320C00042000 C 03/20/15 42.0 0.07 0.13
MDLZ 150320C00043000 C 03/20/15 43.0 0.04 0.09
MDLZ 150320C00044000 C 03/20/15 44.0 0.02 0.07
MDLZ 150320C00045000 C 03/20/15 45.0 0.01 0.06
MDLZ 150320C00046000 C 03/20/15 46.0 0.00 0.05
MDLZ 150320C00047000 C 03/20/15 47.0 0.00 0.04
MDLZ 150320C00048000 C 03/20/15 48.0 0.00 0.04
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.04
MDLZ 150320P00021000 P 03/20/15 21.0 0.00 0.05
MDLZ 150320P00023000 P 03/20/15 23.0 0.02 0.07
MDLZ 150320P00024000 P 03/20/15 24.0 0.04 0.08
MDLZ 150320P00025000 P 03/20/15 25.0 0.05 0.10
MDLZ 150320P00026000 P 03/20/15 26.0 0.07 0.12
MDLZ 150320P00027000 P 03/20/15 27.0 0.10 0.14
MDLZ 150320P00028000 P 03/20/15 28.0 0.15 0.19
MDLZ 150320P00029000 P 03/20/15 29.0 0.20 0.26
MDLZ 150320P00030000 P 03/20/15 30.0 0.31 0.35
MDLZ 150320P00031000 P 03/20/15 31.0 0.45 0.50
MDLZ 150320P00032000 P 03/20/15 32.0 0.64 0.69
MDLZ 150320P00033000 P 03/20/15 33.0 0.89 0.96
MDLZ 150320P00034000 P 03/20/15 34.0 1.25 1.32
MDLZ 150320P00035000 P 03/20/15 35.0 1.72 1.80
MDLZ 150320P00036000 P 03/20/15 36.0 2.27 2.34
MDLZ 150320P00037000 P 03/20/15 37.0 2.94 3.05
MDLZ 150320P00038000 P 03/20/15 38.0 3.65 3.75
MDLZ 150320P00039000 P 03/20/15 39.0 4.40 4.60
MDLZ 150320P00040000 P 03/20/15 40.0 5.30 5.50
MDLZ 150320P00041000 P 03/20/15 41.0 6.25 6.40
MDLZ 150320P00042000 P 03/20/15 42.0 7.20 7.35
MDLZ 150320P00043000 P 03/20/15 43.0 7.80 8.50
MDLZ 150320P00044000 P 03/20/15 44.0 8.75 9.60
MDLZ 150320P00045000 P 03/20/15 45.0 9.75 10.60
MDLZ 150320P00046000 P 03/20/15 46.0 10.70 11.45
MDLZ 150320P00047000 P 03/20/15 47.0 10.95 12.55
MDLZ 150320P00048000 P 03/20/15 48.0 11.95 13.70
MDLZ 160115C00018000 C 01/15/16 18.0 16.20 19.05
MDLZ 160115C00020000 C 01/15/16 20.0 13.20 17.40
MDLZ 160115C00023000 C 01/15/16 23.0 11.20 14.05
MDLZ 160115C00025000 C 01/15/16 25.0 9.75 11.15
MDLZ 160115C00028000 C 01/15/16 28.0 7.25 7.60
MDLZ 160115C00030000 C 01/15/16 30.0 5.65 6.05
MDLZ 160115C00032000 C 01/15/16 32.0 4.40 4.55
MDLZ 160115C00035000 C 01/15/16 35.0 2.78 2.88
MDLZ 160115C00037000 C 01/15/16 37.0 1.93 2.02
MDLZ 160115C00040000 C 01/15/16 40.0 1.07 1.14
MDLZ 160115C00042000 C 01/15/16 42.0 0.69 0.76
MDLZ 160115C00045000 C 01/15/16 45.0 0.33 0.41
MDLZ 160115C00047000 C 01/15/16 47.0 0.21 0.28
MDLZ 160115C00050000 C 01/15/16 50.0 0.10 0.17
MDLZ 160115P00018000 P 01/15/16 18.0 0.06 0.12
MDLZ 160115P00020000 P 01/15/16 20.0 0.11 0.17
MDLZ 160115P00023000 P 01/15/16 23.0 0.22 0.29
MDLZ 160115P00025000 P 01/15/16 25.0 0.41 0.44
MDLZ 160115P00028000 P 01/15/16 28.0 0.82 0.87
MDLZ 160115P00030000 P 01/15/16 30.0 1.25 1.30
MDLZ 160115P00032000 P 01/15/16 32.0 1.84 1.94
MDLZ 160115P00035000 P 01/15/16 35.0 3.15 3.30
MDLZ 160115P00037000 P 01/15/16 37.0 4.30 4.45
MDLZ 160115P00040000 P 01/15/16 40.0 6.45 6.55
MDLZ 160115P00042000 P 01/15/16 42.0 7.95 8.35
MDLZ 160115P00045000 P 01/15/16 45.0 10.60 11.00
MDLZ 160115P00047000 P 01/15/16 47.0 12.40 12.85
MDLZ 160115P00050000 P 01/15/16 50.0 14.30 16.25

OPRA data is delayed 15 minutes.