$34.37 +0.26 (0.76%) Mondelez International Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.37
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.26 (0.76%)
Prev Close: 34.11
Open: 34.21
Bid: 34.36
Ask: 34.37
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MDLZ1422K26 7.85 0.00 7.95 1342.0 8.45 120.0 0.0 0
27.00 MDLZ1422K27 6.85 0.00 6.90 123.0 7.50 277.0 0.0 0
28.00 MDLZ1422K28 5.85 0.00 5.95 764.0 6.50 252.0 0.0 0
29.00 MDLZ1422K29 4.85 0.00 4.95 36.0 5.50 248.0 0.0 0
30.00 MDLZ1422K30 3.10 -1.00 4.00 1178.0 4.50 123.0 10.0 47
31.00 MDLZ1422K31 3.20 0.00 3.40 138.0 3.55 353.0 10.0 93
32.00 MDLZ1422K32 1.95 -0.35 2.49 421.0 2.62 317.0 2.0 516
33.00 MDLZ1422K33 1.50 0.00 1.67 621.0 1.77 225.0 3.0 673
34.00 MDLZ1422K34 0.97 0.09 1.01 124.0 1.06 384.0 24.0 800
35.00 MDLZ1422K35 0.52 0.00 0.53 270.0 0.57 160.0 24.0 2,064
36.00 MDLZ1422K36 0.25 0.00 0.24 272.0 0.27 220.0 74.0 1,381
37.00 MDLZ1422K37 0.10 -0.02 0.10 191.0 0.13 375.0 3.0 2,496
38.00 MDLZ1422K38 0.09 0.06 0.04 18.0 0.08 1040.0 3.0 18
39.00 MDLZ1422K39 0.04 0.03 0.01 10.0 0.06 391.0 10.0 27
40.00 MDLZ1422K40 0.04 0.00 0.01 88.0 0.04 183.0 0.0 0
41.00 MDLZ1422K41 0.03 0.00 0.01 10.0 0.03 48.0 0.0 0
42.00 MDLZ1422K42 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
43.00 MDLZ1422K43 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0

Put Options: MDLZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MDLZ1422W26 0.01 0.00 0.01 10.0 0.04 105.0 0.0 0
27.00 MDLZ1422W27 0.05 0.04 0.01 129.0 0.04 122.0 5.0 10
28.00 MDLZ1422W28 0.02 0.00 0.02 6.0 0.05 351.0 0.0 0
29.00 MDLZ1422W29 0.23 0.20 0.02 273.0 0.07 1061.0 6.0 23
30.00 MDLZ1422W30 0.24 0.19 0.04 451.0 0.09 1006.0 24.0 346
31.00 MDLZ1422W31 0.22 0.12 0.09 318.0 0.14 1477.0 20.0 375
32.00 MDLZ1422W32 0.21 0.00 0.16 445.0 0.21 1615.0 23.0 292
33.00 MDLZ1422W33 0.43 0.00 0.32 178.0 0.36 294.0 165.0 820
34.00 MDLZ1422W34 0.96 0.18 0.64 48.0 0.67 111.0 101.0 357
35.00 MDLZ1422W35 1.44 0.10 1.14 62.0 1.21 172.0 2.0 411
36.00 MDLZ1422W36 3.35 1.29 1.84 163.0 1.94 44.0 9.0 14
37.00 MDLZ1422W37 2.89 -0.04 2.69 146.0 2.80 605.0 70.0 127
38.00 MDLZ1422W38 3.65 0.00 3.60 150.0 3.80 241.0 0.0 0
39.00 MDLZ1422W39 4.65 0.00 4.55 195.0 5.10 997.0 0.0 0
40.00 MDLZ1422W40 5.55 0.00 5.55 392.0 6.10 997.0 0.0 0
41.00 MDLZ1422W41 6.60 0.00 6.55 32.0 7.10 1000.0 0.0 0
42.00 MDLZ1422W42 7.35 0.00 6.80 252.0 8.65 23.0 0.0 0
43.00 MDLZ1422W43 8.55 0.00 8.40 343.0 9.35 252.0 0.0 0