$33.23 +0.29 (0.88%) Mondelez International Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 33.23
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.29 (0.88%)
Prev Close: 32.94
Open: 32.99
Bid: 33.22
Ask: 33.23
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MDLZ1422K27 5.50 0.00 5.85 724.0 6.35 664.0 0.0 0
28.00 MDLZ1422K28 4.45 0.00 4.90 662.0 5.35 384.0 0.0 0
29.00 MDLZ1422K29 3.95 0.00 3.85 816.0 4.40 586.0 0.0 0
30.00 MDLZ1422K30 3.10 0.05 3.25 103.0 3.40 84.0 10.0 47
31.00 MDLZ1422K31 1.97 0.00 2.37 1097.0 2.50 179.0 1.0 83
32.00 MDLZ1422K32 1.46 -0.04 1.57 672.0 1.68 120.0 1.0 516
33.00 MDLZ1422K33 0.92 0.05 0.94 247.0 1.01 194.0 44.0 668
34.00 MDLZ1422K34 0.49 0.02 0.50 265.0 0.55 444.0 32.0 771
35.00 MDLZ1422K35 0.25 0.03 0.24 147.0 0.28 16.0 34.0 1,392
36.00 MDLZ1422K36 0.11 0.01 0.10 147.0 0.14 569.0 16.0 1,298
37.00 MDLZ1422K37 0.07 0.05 0.04 351.0 0.10 1339.0 22.0 2,493
38.00 MDLZ1422K38 0.09 0.08 0.01 135.0 0.06 883.0 3.0 18
39.00 MDLZ1422K39 0.04 -0.02 0.01 10.0 0.05 167.0 10.0 27
40.00 MDLZ1422K40 0.05 0.00 0.01 88.0 0.04 48.0 0.0 0
41.00 MDLZ1422K41 0.04 0.00 0.01 10.0 0.03 54.0 0.0 0
42.00 MDLZ1422K42 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0
43.00 MDLZ1422K43 0.03 0.00 0.00 0.0 0.03 54.0 0.0 0

Put Options: MDLZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 MDLZ1422W27 0.05 0.02 0.02 139.0 0.07 743.0 5.0 5
28.00 MDLZ1422W28 0.05 0.00 0.03 47.0 0.09 1090.0 0.0 0
29.00 MDLZ1422W29 0.23 0.15 0.06 176.0 0.11 1037.0 6.0 23
30.00 MDLZ1422W30 0.24 0.09 0.12 46.0 0.17 1188.0 24.0 346
31.00 MDLZ1422W31 0.28 0.00 0.21 125.0 0.28 1495.0 97.0 258
32.00 MDLZ1422W32 0.46 -0.05 0.39 91.0 0.44 362.0 10.0 265
33.00 MDLZ1422W33 0.75 -0.18 0.73 10.0 0.78 323.0 15.0 677
34.00 MDLZ1422W34 1.40 -0.28 1.22 17.0 1.33 456.0 4.0 456
35.00 MDLZ1422W35 2.57 0.35 2.00 70.0 2.11 438.0 17.0 521
36.00 MDLZ1422W36 3.35 0.25 2.85 101.0 2.99 565.0 9.0 14
37.00 MDLZ1422W37 3.19 -0.86 3.75 78.0 3.95 824.0 70.0 127
38.00 MDLZ1422W38 5.00 0.00 4.75 47.0 5.20 97.0 0.0 0
39.00 MDLZ1422W39 6.00 0.00 5.70 75.0 6.25 1097.0 0.0 0
40.00 MDLZ1422W40 7.00 0.00 6.70 155.0 7.25 1059.0 0.0 0
41.00 MDLZ1422W41 7.90 0.00 7.70 54.0 8.25 252.0 0.0 0
42.00 MDLZ1422W42 8.75 0.00 8.65 174.0 9.45 252.0 0.0 0
43.00 MDLZ1422W43 9.75 0.00 9.55 252.0 10.75 252.0 0.0 0