$35.24 +0.31 (0.89%) Mondelez International Inc - NASDAQ

Oct. 30, 2014 | 02:16 PM
Last Trade: 35.24
Trade Time: Oct 30 02:16 PM Eastern Daylight Time
Change: +0.31 (0.89%)
Prev Close: 34.93
Open: 34.76
Bid: 35.23
Ask: 35.24
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MDLZ1422K26 8.55 0.00 8.80 1074.0 9.35 361.0 0.0 0
27.00 MDLZ1422K27 7.55 0.00 7.55 445.0 8.30 63.0 0.0 0
28.00 MDLZ1422K28 6.55 0.00 6.80 122.0 7.30 48.0 0.0 0
29.00 MDLZ1422K29 5.60 0.00 5.80 680.0 6.35 99.0 0.0 0
30.00 MDLZ1422K30 5.10 0.00 4.85 799.0 5.35 213.0 10.0 42
31.00 MDLZ1422K31 3.95 0.00 3.90 671.0 4.35 107.0 41.0 50
32.00 MDLZ1422K32 2.80 0.00 3.25 200.0 3.40 417.0 31.0 506
33.00 MDLZ1422K33 1.95 -0.10 2.35 366.0 2.46 290.0 252.0 569
34.00 MDLZ1422K34 1.53 0.33 1.54 229.0 1.62 246.0 3.0 825
35.00 MDLZ1422K35 0.80 0.06 0.89 80.0 0.94 245.0 20.0 2,041
36.00 MDLZ1422K36 0.42 0.12 0.42 178.0 0.47 124.0 137.0 1,504
37.00 MDLZ1422K37 0.17 0.01 0.17 61.0 0.20 177.0 344.0 2,511
38.00 MDLZ1422K38 0.08 0.03 0.07 30.0 0.09 18.0 60.0 78
39.00 MDLZ1422K39 0.04 0.03 0.01 53.0 0.06 240.0 10.0 27
40.00 MDLZ1422K40 0.04 0.00 0.01 88.0 0.05 46.0 0.0 0
41.00 MDLZ1422K41 0.03 0.00 0.01 10.0 0.03 45.0 0.0 0
42.00 MDLZ1422K42 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
43.00 MDLZ1422K43 0.03 0.00 0.00 0.0 0.03 110.0 0.0 0

Put Options: MDLZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 MDLZ1422W26 0.03 0.00 0.01 10.0 0.03 23.0 0.0 0
27.00 MDLZ1422W27 0.05 0.02 0.01 10.0 0.03 7.0 5.0 10
28.00 MDLZ1422W28 0.01 0.00 0.01 10.0 0.04 32.0 0.0 0
29.00 MDLZ1422W29 0.02 0.00 0.01 98.0 0.05 185.0 1.0 22
30.00 MDLZ1422W30 0.05 0.03 0.02 110.0 0.06 259.0 2.0 350
31.00 MDLZ1422W31 0.08 0.03 0.04 111.0 0.09 142.0 2.0 371
32.00 MDLZ1422W32 0.10 0.00 0.07 60.0 0.12 246.0 2.0 292
33.00 MDLZ1422W33 0.25 0.00 0.15 252.0 0.21 382.0 1.0 842
34.00 MDLZ1422W34 0.43 -0.08 0.32 242.0 0.37 86.0 10.0 792
35.00 MDLZ1422W35 0.98 0.00 0.65 1.0 0.69 26.0 752.0 1,005
36.00 MDLZ1422W36 1.35 -0.07 1.22 165.0 1.27 57.0 2.0 16
37.00 MDLZ1422W37 2.05 -0.14 1.97 202.0 2.04 70.0 10.0 57
38.00 MDLZ1422W38 3.10 0.00 2.78 92.0 2.94 667.0 0.0 0
39.00 MDLZ1422W39 4.00 0.00 3.70 122.0 4.25 720.0 0.0 0
40.00 MDLZ1422W40 4.95 0.00 4.70 93.0 5.25 720.0 0.0 0
41.00 MDLZ1422W41 5.95 0.00 5.70 183.0 6.25 679.0 0.0 0
42.00 MDLZ1422W42 6.95 0.00 6.65 21.0 7.25 58.0 0.0 0
43.00 MDLZ1422W43 6.60 0.00 7.60 106.0 8.30 36.0 0.0 0