Mondelez International Inc $36.19

down -0.10


29/8/2014 04:00 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Last Trade: 36.19
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.28 %)
Prev Close: 36.29
Open: 36.32
Bid: 36.18
Ask: 36.19
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
24.00 MDLZ1420I24 11.85 0.00 11.20 270.0 12.60 401.0 0.0 0
25.00 MDLZ1420I25 9.55 0.00 9.55 315.0 12.85 401.0 0.0 0
26.00 MDLZ1420I26 9.65 0.00 8.85 189.0 10.80 90.0 0.0 0
27.00 MDLZ1420I27 11.05 2.85 8.70 20.0 9.40 412.0 1.0 2
28.00 MDLZ1420I28 9.55 2.05 7.75 37.0 8.30 68.0 1.0 1
29.00 MDLZ1420I29 5.65 -1.30 6.85 45.0 7.30 44.0 2.0 47
30.00 MDLZ1420I30 7.70 1.75 5.85 79.0 6.50 14.0 1.0 1
31.00 MDLZ1420I31 6.80 1.65 4.95 35.0 5.35 53.0 1.0 1
32.00 MDLZ1420I32 5.37 1.22 4.05 166.0 4.35 330.0 10.0 30
33.00 MDLZ1420I33 3.30 0.15 3.05 445.0 3.40 1359.0 3.0 118
34.00 MDLZ1420I34 1.89 -0.34 2.08 525.0 2.39 1479.0 10.0 458
35.00 MDLZ1420I35 1.30 -0.06 1.24 280.0 1.37 854.0 44.0 788
36.00 MDLZ1420I36 0.48 -0.14 0.50 37.0 0.54 69.0 109.0 3,599
37.00 MDLZ1420I37 0.12 -0.06 0.11 12.0 0.13 13.0 2.0 6,838
38.00 MDLZ1420I38 0.06 0.00 0.02 50.0 0.05 116.0 20.0 3,717
39.00 MDLZ1420I39 0.02 0.01 0.01 6.0 0.03 54.0 3.0 1,697
40.00 MDLZ1420I40 0.03 0.02 0.01 10.0 0.03 72.0 9.0 4,013
41.00 MDLZ1420I41 0.05 0.02 0.01 10.0 0.03 77.0 4.0 486
42.00 MDLZ1420I42 0.04 0.01 0.01 10.0 0.03 61.0 2.0 45
43.00 MDLZ1420I43 0.04 0.01 0.01 10.0 0.03 80.0 13.0 40
44.00 MDLZ1420I44 0.19 0.16 0.01 10.0 0.03 152.0 1.0 3
45.00 MDLZ1420I45 0.08 0.05 0.02 1.0 0.03 80.0 1.0 1
46.00 MDLZ1420I46 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0

Put Options: MDLZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MDLZ1420U24 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
25.00 MDLZ1420U25 0.03 0.00 0.01 20.0 0.03 76.0 0.0 0
26.00 MDLZ1420U26 0.03 0.00 0.02 595.0 0.03 76.0 0.0 0
27.00 MDLZ1420U27 0.03 0.00 0.01 147.0 0.03 145.0 7.0 7
28.00 MDLZ1420U28 0.03 0.00 0.01 157.0 0.03 145.0 2.0 564
29.00 MDLZ1420U29 0.03 0.00 0.01 10.0 0.03 144.0 26.0 532
30.00 MDLZ1420U30 0.04 0.01 0.01 1.0 0.03 90.0 2.0 328
31.00 MDLZ1420U31 0.04 0.01 0.02 1.0 0.03 101.0 30.0 104
32.00 MDLZ1420U32 0.07 0.06 0.01 10.0 0.04 265.0 10.0 633
33.00 MDLZ1420U33 0.05 0.04 0.01 10.0 0.04 216.0 3.0 232
34.00 MDLZ1420U34 0.06 0.04 0.01 195.0 0.06 809.0 20.0 753
35.00 MDLZ1420U35 0.08 0.02 0.08 70.0 0.10 45.0 901.0 3,174
36.00 MDLZ1420U36 0.30 0.03 0.29 146.0 0.33 189.0 71.0 4,383
37.00 MDLZ1420U37 0.90 0.10 0.84 786.0 0.95 627.0 15.0 9,381
38.00 MDLZ1420U38 1.74 0.06 1.67 967.0 1.97 793.0 27.0 849
39.00 MDLZ1420U39 3.32 0.77 2.68 757.0 2.95 797.0 4.0 342
40.00 MDLZ1420U40 4.20 0.65 3.65 353.0 3.95 67.0 1.0 86
41.00 MDLZ1420U41 2.80 -1.70 4.65 232.0 5.00 45.0 13.0 22
42.00 MDLZ1420U42 5.50 0.00 5.50 248.0 6.20 76.0 0.0 4
43.00 MDLZ1420U43 6.40 0.00 6.50 246.0 7.15 76.0 0.0 36
44.00 MDLZ1420U44 7.50 0.00 6.85 306.0 8.70 88.0 0.0 15
45.00 MDLZ1420U45 8.20 0.00 8.05 24.0 9.50 24.0 0.0 0
46.00 MDLZ1420U46 9.50 0.00 9.30 253.0 10.20 75.0 0.0 0
Trading Center