Mondelez International Inc $34.65

down -0.12


17/4/2014 08:10 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Last Trade: 34.65
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.12 (-0.35 %)
Prev Close: 34.77
Open: 34.68
Bid: 34.65
Ask: 34.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDLZ Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MDLZ1419D25 7.95 0.00 8.05 586.0 11.35 581.0 0.0 0
26.00 MDLZ1419D26 8.10 0.00 8.40 46.0 9.15 125.0 0.0 0
27.00 MDLZ1419D27 7.10 0.00 7.35 63.0 8.45 92.0 0.0 0
28.00 MDLZ1419D28 6.10 0.00 6.35 65.0 7.40 100.0 0.0 0
28.50 MDLZ1419D28.5 5.65 0.00 5.60 85.0 6.65 95.0 0.0 0
29.00 MDLZ1419D29 5.20 0.00 5.40 93.0 6.40 114.0 0.0 0
29.50 MDLZ1419D29.5 4.75 0.00 4.90 93.0 5.70 112.0 0.0 0
30.00 MDLZ1419D30 4.25 -0.30 4.45 828.0 4.75 769.0 4.0 4
30.50 MDLZ1419D30.5 3.50 0.00 3.90 1033.0 4.55 943.0 0.0 0
31.00 MDLZ1419D31 3.10 0.00 3.45 986.0 4.05 1117.0 0.0 0
31.50 MDLZ1419D31.5 2.75 0.00 2.97 1054.0 3.50 1138.0 0.0 0
32.00 MDLZ1419D32 2.28 -0.28 2.47 1305.0 2.74 808.0 24.0 87
32.50 MDLZ1419D32.5 2.10 0.04 1.98 1222.0 2.24 822.0 1.0 1
33.00 MDLZ1419D33 1.68 0.12 1.64 41.0 1.73 1060.0 119.0 224
33.50 MDLZ1419D33.5 0.66 -0.54 0.98 1306.0 1.23 732.0 29.0 41
34.00 MDLZ1419D34 0.70 0.08 0.58 1456.0 0.73 959.0 66.0 994
34.50 MDLZ1419D34.5 0.18 -0.04 0.14 41.0 0.20 424.0 23.0 178
35.00 MDLZ1419D35 0.01 -0.07 0.01 49.0 0.01 35.0 56.0 5,709
35.50 MDLZ1419D35.5 0.10 0.07 0.01 21.0 0.02 295.0 30.0 30
36.00 MDLZ1419D36 0.05 0.02 0.02 597.0 0.03 324.0 20.0 581
36.50 MDLZ1419D36.5 0.03 0.00 0.00 0.0 0.03 334.0 0.0 0
37.00 MDLZ1419D37 0.01 -0.01 0.01 10.0 0.01 56.0 5.0 159
37.50 MDLZ1419D37.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
38.00 MDLZ1419D38 0.03 0.00 0.01 21.0 0.03 472.0 0.0 0
38.50 MDLZ1419D38.5 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
39.00 MDLZ1419D39 0.03 0.00 0.01 36.0 0.03 480.0 0.0 0
39.50 MDLZ1419D39.5 0.03 0.00 0.00 0.0 0.03 329.0 0.0 0
40.00 MDLZ1419D40 0.03 0.00 0.01 10.0 0.03 341.0 0.0 0
40.50 MDLZ1419D40.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
41.00 MDLZ1419D41 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
41.50 MDLZ1419D41.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
42.00 MDLZ1419D42 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
42.50 MDLZ1419D42.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
43.00 MDLZ1419D43 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
44.00 MDLZ1419D44 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0

Put Options: MDLZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 MDLZ1419P25 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
26.00 MDLZ1419P26 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
27.00 MDLZ1419P27 0.03 0.00 0.01 10.0 0.03 432.0 0.0 0
28.00 MDLZ1419P28 0.03 0.00 0.01 10.0 0.03 480.0 0.0 0
28.50 MDLZ1419P28.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
29.00 MDLZ1419P29 0.03 0.00 0.01 10.0 0.03 342.0 0.0 0
29.50 MDLZ1419P29.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
30.00 MDLZ1419P30 0.02 -0.01 0.01 10.0 0.03 439.0 10.0 12
30.50 MDLZ1419P30.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
31.00 MDLZ1419P31 0.08 0.05 0.01 10.0 0.01 33.0 3.0 13
31.50 MDLZ1419P31.5 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
32.00 MDLZ1419P32 0.01 -0.02 0.01 10.0 0.03 343.0 2.0 3,351
32.50 MDLZ1419P32.5 0.03 0.00 0.01 10.0 0.03 341.0 0.0 0
33.00 MDLZ1419P33 0.04 0.01 0.01 45.0 0.03 351.0 3.0 574
33.50 MDLZ1419P33.5 0.10 0.08 0.02 595.0 0.03 447.0 6.0 6
34.00 MDLZ1419P34 0.04 0.00 0.01 10.0 0.01 15.0 100.0 7,392
34.50 MDLZ1419P34.5 0.03 -0.01 0.01 89.0 0.01 8.0 56.0 235
35.00 MDLZ1419P35 0.35 0.10 0.27 1142.0 0.38 572.0 57.0 680
35.50 MDLZ1419P35.5 1.10 0.41 0.76 1152.0 1.03 1357.0 15.0 15
36.00 MDLZ1419P36 1.70 0.52 1.27 1017.0 1.53 1347.0 4.0 48
36.50 MDLZ1419P36.5 1.68 0.00 1.59 1138.0 2.04 1013.0 0.0 0
37.00 MDLZ1419P37 2.18 0.00 2.08 1105.0 2.54 563.0 0.0 0
37.50 MDLZ1419P37.5 2.78 0.10 2.67 976.0 3.05 526.0 1.0 0
38.00 MDLZ1419P38 3.15 0.00 2.99 983.0 3.55 547.0 0.0 0
38.50 MDLZ1419P38.5 3.65 0.00 3.50 38.0 4.05 38.0 0.0 0
39.00 MDLZ1419P39 4.15 0.00 3.90 38.0 4.60 38.0 0.0 0
39.50 MDLZ1419P39.5 5.15 0.00 4.75 357.0 5.05 571.0 10.0 10
40.00 MDLZ1419P40 4.75 0.00 5.00 38.0 5.75 38.0 0.0 0
40.50 MDLZ1419P40.5 5.65 0.00 5.45 38.0 6.10 38.0 0.0 0
41.00 MDLZ1419P41 6.00 0.00 5.55 38.0 6.70 38.0 0.0 0
41.50 MDLZ1419P41.5 6.40 0.00 6.45 38.0 7.10 38.0 0.0 0
42.00 MDLZ1419P42 6.70 0.00 7.00 38.0 7.75 38.0 0.0 0
42.50 MDLZ1419P42.5 7.60 0.00 7.50 38.0 8.10 38.0 0.0 0
43.00 MDLZ1419P43 7.70 0.00 7.60 38.0 8.80 38.0 0.0 0
44.00 MDLZ1419P44 9.15 0.00 8.95 38.0 9.60 38.0 0.0 0
Trading Center