Mondelez International Inc $36.16

down -0.04


21/8/2014 04:00 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Last Trade: 36.16
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.11 %)
Prev Close: 36.20
Open: 36.24
Bid: 36.14
Ask: 36.15
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 2%
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MDLZ1420I24 11.75 0.00 11.80 168.0 12.45 190.0 0.0 0
25.00 MDLZ1420I25 10.50 0.00 10.60 140.0 11.45 140.0 0.0 0
26.00 MDLZ1420I26 8.60 0.00 9.75 140.0 10.45 140.0 0.0 0
27.00 MDLZ1420I27 11.05 3.50 8.35 45.0 9.50 84.0 1.0 2
28.00 MDLZ1420I28 9.55 1.40 8.10 47.0 8.45 232.0 1.0 1
29.00 MDLZ1420I29 5.65 -1.20 7.10 56.0 7.45 446.0 2.0 47
30.00 MDLZ1420I30 7.70 1.65 6.10 56.0 6.40 306.0 1.0 1
31.00 MDLZ1420I31 6.80 1.75 5.10 56.0 5.40 424.0 1.0 1
32.00 MDLZ1420I32 5.37 1.32 4.15 33.0 4.40 999.0 10.0 30
33.00 MDLZ1420I33 3.30 0.20 3.15 59.0 3.45 1088.0 3.0 118
34.00 MDLZ1420I34 1.89 -0.32 2.19 31.0 2.31 700.0 5.0 458
35.00 MDLZ1420I35 1.39 0.00 1.27 412.0 1.42 809.0 3.0 792
36.00 MDLZ1420I36 0.60 -0.05 0.57 134.0 0.61 60.0 51.0 3,351
37.00 MDLZ1420I37 0.19 -0.02 0.17 547.0 0.20 3.0 1262.0 5,590
38.00 MDLZ1420I38 0.08 0.00 0.05 375.0 0.08 173.0 16.0 3,618
39.00 MDLZ1420I39 0.04 0.03 0.03 6.0 0.04 24.0 22.0 1,720
40.00 MDLZ1420I40 0.04 0.00 0.01 10.0 0.03 81.0 5.0 4,013
41.00 MDLZ1420I41 0.05 0.04 0.01 10.0 0.03 32.0 4.0 486
42.00 MDLZ1420I42 0.04 0.03 0.01 10.0 0.03 39.0 2.0 45
43.00 MDLZ1420I43 0.04 0.03 0.01 10.0 0.03 22.0 13.0 40
44.00 MDLZ1420I44 0.19 0.18 0.01 10.0 0.03 29.0 1.0 3
45.00 MDLZ1420I45 0.08 0.05 0.02 1.0 0.03 22.0 1.0 1
46.00 MDLZ1420I46 0.03 0.00 0.00 0.0 0.03 50.0 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 0.01 619.0 0.03 72.0 0.0 0
25.00 MDLZ1420U25 0.03 0.00 0.01 20.0 0.03 72.0 0.0 0
26.00 MDLZ1420U26 0.03 0.00 0.02 595.0 0.03 72.0 0.0 0
27.00 MDLZ1420U27 0.03 0.00 0.01 147.0 0.03 46.0 7.0 7
28.00 MDLZ1420U28 0.03 0.00 0.01 157.0 0.03 26.0 2.0 564
29.00 MDLZ1420U29 0.03 0.02 0.01 10.0 0.03 26.0 26.0 532
30.00 MDLZ1420U30 0.04 0.03 0.01 10.0 0.03 26.0 2.0 328
31.00 MDLZ1420U31 0.04 0.03 0.02 1.0 0.04 262.0 30.0 104
32.00 MDLZ1420U32 0.07 0.06 0.01 3.0 0.05 754.0 10.0 633
33.00 MDLZ1420U33 0.05 0.03 0.02 462.0 0.06 571.0 3.0 230
34.00 MDLZ1420U34 0.11 0.05 0.04 458.0 0.11 717.0 55.0 769
35.00 MDLZ1420U35 0.22 0.07 0.14 545.0 0.18 12.0 5.0 3,178
36.00 MDLZ1420U36 0.41 -0.01 0.41 251.0 0.45 62.0 67.0 4,567
37.00 MDLZ1420U37 1.00 0.03 1.01 30.0 1.06 92.0 106.0 9,241
38.00 MDLZ1420U38 1.74 -0.05 1.82 252.0 1.95 31.0 27.0 849
39.00 MDLZ1420U39 3.32 0.58 2.62 713.0 2.92 87.0 4.0 342
40.00 MDLZ1420U40 4.20 0.50 3.60 708.0 3.90 162.0 1.0 87
41.00 MDLZ1420U41 2.80 -1.90 4.60 708.0 4.90 145.0 13.0 22
42.00 MDLZ1420U42 5.65 0.00 5.60 240.0 5.90 20.0 0.0 4
43.00 MDLZ1420U43 6.65 0.00 6.60 248.0 6.95 61.0 0.0 36
44.00 MDLZ1420U44 7.65 0.00 7.60 222.0 7.95 23.0 0.0 15
45.00 MDLZ1420U45 8.20 0.00 8.45 25.0 10.20 11.0 0.0 0
46.00 MDLZ1420U46 9.65 0.00 9.60 33.0 9.95 33.0 0.0 0
Trading Center