38.29 Down -0.22 -0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MDLZ4HGC030000 NA NA NA NA 8.250 8.8 NA NA
31.000 126.2.MDLZ4HGC031000 NA NA NA NA 7.250 7.75 NA NA
32.000 126.2.MDLZ4HGC032000 NA NA NA NA 6.250 6.75 NA NA
33.000 126.2.MDLZ4HGC033000 NA NA NA NA 5.250 5.75 NA NA
34.000 126.2.MDLZ4HGC034000 4.30 +0.40 +10.26% 0.31 4.250 4.6 2 12
35.000 126.2.MDLZ4HGC035000 2.44 +2.44 NA 0.31 3.300 3.6 34 34
36.000 126.2.MDLZ4HGC036000 2.63 +0.22 +9.13% 0.26 2.370 2.55 40 97
37.000 126.2.MDLZ4HGC037000 1.83 +0.32 +21.19% 0.32 1.520 1.61 200 313
38.000 126.2.MDLZ4HGC038000 1.00 -0.12 -10.71% 0.67 0.850 0.96 87 5,771
39.000 126.2.MDLZ4HGC039000 0.46 -0.13 -22.03% 0.46 0.420 0.46 394 7,514
40.000 126.2.MDLZ4HGC040000 0.21 -0.05 -19.23% 0.22 0.170 0.22 20 2,896
41.000 126.2.MDLZ4HGC041000 0.10 -0.01 -9.09% 0.14 0.070 0.14 5 72
42.000 126.2.MDLZ4HGC042000 NA NA NA NA 0.020 0.11 NA 20
43.000 126.2.MDLZ4HGC043000 NA NA NA NA 0.010 0.08 NA NA
44.000 126.2.MDLZ4HGC044000 0.02 +0.02 NA 0.06 NA 0.06 10 10
45.000 126.2.MDLZ4HGC045000 NA NA NA NA NA 0.04 NA NA
46.000 126.2.MDLZ4HGC046000 0.01 +0.01 NA 0.03 NA 0.03 5 5
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.MDLZ4TGC030000 NA NA NA NA NA 0.03 NA NA
31.000 126.2.MDLZ4TGC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.MDLZ4TGC032000 0.03 +0.03 NA 0.03 NA 0.03 2 2
33.000 126.2.MDLZ4TGC033000 NA NA NA NA NA 0.05 NA NA
34.000 126.2.MDLZ4TGC034000 0.07 +0.07 NA 0.07 0.010 0.07 1 1
35.000 126.2.MDLZ4TGC035000 0.10 unch unch 0.11 0.040 0.11 22 196
36.000 126.2.MDLZ4TGC036000 0.12 -0.03 -20.00% 0.11 0.090 0.11 2 365
37.000 126.2.MDLZ4TGC037000 0.25 unch unch 0.27 0.230 0.27 70 2,997
38.000 126.2.MDLZ4TGC038000 0.56 +0.01 +1.82% 0.6 0.560 0.6 3,097 2,919
39.000 126.2.MDLZ4TGC039000 1.10 +0.07 +6.80% 0.43 1.100 1.14 104 121
40.000 126.2.MDLZ4TGC040000 1.80 +1.80 NA 0.22 1.790 1.93 10 10
41.000 126.2.MDLZ4TGC041000 2.64 -0.16 -5.71% 0.11 2.640 2.82 4 23
42.000 126.2.MDLZ4TGC042000 NA NA NA NA 3.400 3.8 NA NA
43.000 126.2.MDLZ4TGC043000 NA NA NA NA 4.350 4.8 NA NA
44.000 126.2.MDLZ4TGC044000 NA NA NA NA 5.300 5.8 NA NA
45.000 126.2.MDLZ4TGC045000 NA NA NA NA 6.300 6.8 NA NA
46.000 126.2.MDLZ4TGC046000 NA NA NA NA 7.300 7.9 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 6:41 AM ET