35.85 Down -0.31 -0.86%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.MDLZ4IKC024000 NA NA NA NA 11.750 12.15 NA NA
25.000 126.2.MDLZ4IKC025000 NA NA NA NA 10.750 11.15 NA NA
26.000 126.2.MDLZ4IKC026000 NA NA NA NA 9.700 10.05 NA NA
27.000 126.2.MDLZ4IKC027000 11.05 +2.65 +31.55% 0.20 8.650 9.05 1 2
28.000 126.2.MDLZ4IKC028000 9.55 -0.05 -0.52% 0.30 7.750 8.15 1 1
29.000 126.2.MDLZ4IKC029000 5.65 -0.15 -2.59% 0.30 6.800 7.15 2 47
30.000 126.2.MDLZ4IKC030000 7.70 +3.10 +67.39% 0.30 5.800 6.15 1 1
31.000 126.2.MDLZ4IKC031000 6.80 +1.98 +41.08% 0.30 4.800 5.15 1 1
32.000 126.2.MDLZ4IKC032000 5.37 +1.42 +35.95% 0.30 3.800 4.15 10 30
33.000 126.2.MDLZ4IKC033000 3.30 +0.86 +35.25% 0.25 2.820 3.1 1 118
34.000 126.2.MDLZ4IKC034000 1.89 -0.12 -5.97% 0.16 1.870 2.01 5 458
35.000 126.2.MDLZ4IKC035000 1.39 +0.13 +10.32% 0.25 1.040 1.1 3 792
36.000 126.2.MDLZ4IKC036000 0.41 -0.19 -31.67% 0.44 0.400 0.44 27 3,349
37.000 126.2.MDLZ4IKC037000 0.13 -0.06 -31.58% 0.13 0.100 0.13 11 6,834
38.000 126.2.MDLZ4IKC038000 0.05 -0.03 -37.50% 0.07 0.030 0.07 1 3,618
39.000 126.2.MDLZ4IKC039000 0.04 unch unch 0.04 0.020 0.04 22 1,699
40.000 126.2.MDLZ4IKC040000 0.04 unch unch 0.03 NA 0.03 5 4,013
41.000 126.2.MDLZ4IKC041000 0.05 unch unch 0.03 NA 0.03 25 486
42.000 126.2.MDLZ4IKC042000 0.04 -0.13 -76.47% 0.03 NA 0.03 2 45
43.000 126.2.MDLZ4IKC043000 0.04 -0.01 -20.00% 0.03 NA 0.03 13 40
44.000 126.2.MDLZ4IKC044000 0.19 +0.08 +72.73% 0.03 NA 0.03 1 3
45.000 126.2.MDLZ4IKC045000 0.08 +0.08 NA 0.03 NA 0.03 1 1
46.000 126.2.MDLZ4IKC046000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.MDLZ4UKC024000 NA NA NA NA NA 0.03 NA NA
25.000 126.2.MDLZ4UKC025000 NA NA NA NA NA 0.03 NA NA
26.000 126.2.MDLZ4UKC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.MDLZ4UKC027000 0.03 +0.03 NA 0.03 NA 0.03 7 7
28.000 126.2.MDLZ4UKC028000 0.03 -0.08 -72.73% 0.03 NA 0.03 2 564
29.000 126.2.MDLZ4UKC029000 0.03 -0.03 -50.00% 0.03 NA 0.03 26 532
30.000 126.2.MDLZ4UKC030000 0.04 -0.02 -33.33% 0.03 NA 0.03 2 328
31.000 126.2.MDLZ4UKC031000 0.04 -0.11 -73.33% 0.03 0.020 0.03 30 104
32.000 126.2.MDLZ4UKC032000 0.07 -0.04 -36.36% 0.05 0.010 0.05 10 633
33.000 126.2.MDLZ4UKC033000 0.05 -0.07 -58.33% 0.07 0.020 0.07 3 232
34.000 126.2.MDLZ4UKC034000 0.11 -0.08 -42.11% 0.09 0.050 0.09 55 769
35.000 126.2.MDLZ4UKC035000 0.18 -0.04 -18.18% 0.22 0.180 0.22 4 3,178
36.000 126.2.MDLZ4UKC036000 0.56 +0.13 +30.23% 0.41 0.520 0.56 782 4,552
37.000 126.2.MDLZ4UKC037000 1.25 +0.25 +25.00% 0.15 1.220 1.3 52 9,316
38.000 126.2.MDLZ4UKC038000 1.74 -0.69 -28.40% 0.09 2.120 2.24 27 849
39.000 126.2.MDLZ4UKC039000 3.32 +0.26 +8.50% 0.10 2.910 3.25 4 342
40.000 126.2.MDLZ4UKC040000 4.20 +2.03 +93.55% 0.10 3.900 4.25 1 87
41.000 126.2.MDLZ4UKC041000 2.80 -0.06 -2.10% 0.10 4.900 5.25 13 22
42.000 126.2.MDLZ4UKC042000 8.00 +8.00 NA 0.10 5.700 6.25 8 4
43.000 126.2.MDLZ4UKC043000 8.90 +8.90 NA 0.10 6.700 7.25 36 36
44.000 126.2.MDLZ4UKC044000 9.80 +9.80 NA 0.10 7.700 8.25 15 15
45.000 126.2.MDLZ4UKC045000 NA NA NA NA 8.700 9.3 NA NA
46.000 126.2.MDLZ4UKC046000 NA NA NA NA 9.650 10.25 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:32 AM ET