Mondelez International Inc $35.81

up +0.39


18/9/2014 04:00 PM  |  NASDAQ : MDLZ  
Industries : Food & Beverage / Confectioners
Last Trade: 35.81
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.39 (1.10 %)
Prev Close: 35.42
Open: 35.46
Bid: 35.81
Ask: 35.82
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 7%
Options:

Call Options: MDLZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 MDLZ1420I24 11.50 0.55 11.10 20.0 11.85 44.0 1.0 1
25.00 MDLZ1420I25 9.30 0.00 10.00 45.0 10.90 37.0 0.0 0
26.00 MDLZ1420I26 7.75 0.00 8.45 159.0 9.85 102.0 0.0 0
27.00 MDLZ1420I27 11.05 3.20 8.65 10.0 8.85 54.0 1.0 2
28.00 MDLZ1420I28 9.55 3.10 7.00 159.0 7.80 20.0 1.0 1
29.00 MDLZ1420I29 5.65 1.10 6.05 159.0 6.80 20.0 2.0 47
30.00 MDLZ1420I30 7.70 3.20 5.15 159.0 5.80 31.0 1.0 1
31.00 MDLZ1420I31 6.80 2.60 4.50 30.0 4.80 46.0 1.0 1
32.00 MDLZ1420I32 3.38 0.13 3.50 11.0 3.85 98.0 1.0 1
33.00 MDLZ1420I33 3.30 1.03 2.49 11.0 2.82 369.0 3.0 118
34.00 MDLZ1420I34 1.89 0.56 1.48 1083.0 1.80 722.0 6.0 458
35.00 MDLZ1420I35 0.63 0.07 0.68 457.0 0.81 848.0 38.0 1,082
36.00 MDLZ1420I36 0.04 0.00 0.01 38.0 0.04 42.0 1281.0 3,255
37.00 MDLZ1420I37 0.03 0.00 0.01 10.0 0.03 56.0 6.0 6,370
38.00 MDLZ1420I38 0.02 0.00 0.01 14.0 0.02 39.0 6.0 3,679
39.00 MDLZ1420I39 0.01 0.00 0.01 6.0 0.03 94.0 103.0 1,696
40.00 MDLZ1420I40 0.01 0.00 0.01 10.0 0.01 30.0 21.0 3,732
41.00 MDLZ1420I41 0.05 0.02 0.01 10.0 0.03 51.0 4.0 486
42.00 MDLZ1420I42 0.04 0.01 0.01 10.0 0.03 68.0 2.0 45
43.00 MDLZ1420I43 0.04 0.01 0.01 10.0 0.03 68.0 13.0 40
44.00 MDLZ1420I44 0.19 0.16 0.01 10.0 0.03 51.0 1.0 3
45.00 MDLZ1420I45 0.08 0.05 0.02 1.0 0.03 68.0 1.0 1
46.00 MDLZ1420I46 0.03 0.00 0.00 0.0 0.03 51.0 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 51.0 0.0 0
25.00 MDLZ1420U25 0.03 0.00 0.01 20.0 0.03 51.0 0.0 0
26.00 MDLZ1420U26 0.03 0.00 0.02 595.0 0.03 51.0 0.0 0
27.00 MDLZ1420U27 0.03 0.00 0.01 147.0 0.03 116.0 7.0 7
28.00 MDLZ1420U28 0.03 0.00 0.01 157.0 0.03 86.0 2.0 564
29.00 MDLZ1420U29 0.03 0.00 0.01 10.0 0.03 84.0 26.0 532
30.00 MDLZ1420U30 0.01 -0.02 0.01 3.0 0.03 86.0 3.0 328
31.00 MDLZ1420U31 0.04 0.01 0.01 10.0 0.03 71.0 30.0 104
32.00 MDLZ1420U32 0.01 -0.02 0.01 3.0 0.03 132.0 3.0 630
33.00 MDLZ1420U33 0.03 0.00 0.01 10.0 0.03 121.0 15.0 230
34.00 MDLZ1420U34 0.02 0.00 0.01 5.0 0.03 130.0 3.0 748
35.00 MDLZ1420U35 0.03 0.02 0.03 1.0 0.04 437.0 1.0 3,646
36.00 MDLZ1420U36 0.22 -0.36 0.20 7.0 0.23 1.0 134.0 4,204
37.00 MDLZ1420U37 1.55 0.16 1.20 117.0 1.49 1243.0 8109.0 9,216
38.00 MDLZ1420U38 2.44 0.00 2.12 20.0 2.48 11.0 5.0 470
39.00 MDLZ1420U39 3.41 0.00 3.15 104.0 3.45 703.0 4.0 189
40.00 MDLZ1420U40 4.20 -0.05 4.15 31.0 4.50 170.0 1.0 55
41.00 MDLZ1420U41 2.80 -1.65 5.15 27.0 5.30 151.0 13.0 22
42.00 MDLZ1420U42 6.00 0.00 6.15 20.0 6.60 153.0 0.0 4
43.00 MDLZ1420U43 7.00 0.00 7.20 60.0 7.60 153.0 0.0 36
44.00 MDLZ1420U44 7.60 0.00 8.20 25.0 8.60 153.0 0.0 15
45.00 MDLZ1420U45 8.05 0.00 9.10 140.0 9.35 153.0 0.0 0
46.00 MDLZ1420U46 8.85 0.00 10.15 140.0 10.35 140.0 0.0 0
Trading Center