Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Kellogg Company (K)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 140419C00047500 C 04/19/14 47.5 18.10 19.00
K 140419C00050000 C 04/19/14 50.0 15.60 16.50
K 140419C00052500 C 04/19/14 52.5 13.10 14.00
K 140419C00055000 C 04/19/14 55.0 10.60 11.50
K 140419C00057500 C 04/19/14 57.5 8.20 9.00
K 140419C00060000 C 04/19/14 60.0 5.80 6.50
K 140419C00062500 C 04/19/14 62.5 3.60 4.00
K 140419C00065000 C 04/19/14 65.0 1.10 1.35
K 140419C00067500 C 04/19/14 67.5 0.00 0.05
K 140419C00070000 C 04/19/14 70.0 0.00 0.05
K 140419P00047500 P 04/19/14 47.5 0.00 0.05
K 140419P00050000 P 04/19/14 50.0 0.00 0.05
K 140419P00052500 P 04/19/14 52.5 0.00 0.05
K 140419P00055000 P 04/19/14 55.0 0.00 0.05
K 140419P00057500 P 04/19/14 57.5 0.00 0.05
K 140419P00060000 P 04/19/14 60.0 0.00 0.05
K 140419P00062500 P 04/19/14 62.5 0.00 0.10
K 140419P00065000 P 04/19/14 65.0 0.00 0.05
K 140419P00067500 P 04/19/14 67.5 1.05 1.50
K 140419P00070000 P 04/19/14 70.0 3.50 4.20
K 140517C00050000 C 05/17/14 50.0 15.60 16.50
K 140517C00052500 C 05/17/14 52.5 13.20 14.00
K 140517C00055000 C 05/17/14 55.0 10.70 11.60
K 140517C00057500 C 05/17/14 57.5 8.40 9.10
K 140517C00060000 C 05/17/14 60.0 6.40 6.70
K 140517C00062500 C 05/17/14 62.5 4.10 4.40
K 140517C00065000 C 05/17/14 65.0 2.25 2.45
K 140517C00067500 C 05/17/14 67.5 1.15 1.20
K 140517C00070000 C 05/17/14 70.0 0.50 0.60
K 140517C00072500 C 05/17/14 72.5 0.20 0.30
K 140517C00075000 C 05/17/14 75.0 0.05 0.20
K 140517P00050000 P 05/17/14 50.0 0.00 0.05
K 140517P00052500 P 05/17/14 52.5 0.00 0.05
K 140517P00055000 P 05/17/14 55.0 0.00 0.10
K 140517P00057500 P 05/17/14 57.5 0.00 0.15
K 140517P00060000 P 05/17/14 60.0 0.10 0.20
K 140517P00062500 P 05/17/14 62.5 0.35 0.50
K 140517P00065000 P 05/17/14 65.0 0.95 1.00
K 140517P00067500 P 05/17/14 67.5 2.20 2.40
K 140517P00070000 P 05/17/14 70.0 4.10 4.40
K 140517P00072500 P 05/17/14 72.5 6.30 6.50
K 140517P00075000 P 05/17/14 75.0 8.70 9.00
K 140621C00045000 C 06/21/14 45.0 20.00 21.80
K 140621C00047500 C 06/21/14 47.5 18.10 19.00
K 140621C00050000 C 06/21/14 50.0 15.70 16.60
K 140621C00052500 C 06/21/14 52.5 13.20 14.10
K 140621C00055000 C 06/21/14 55.0 10.80 11.60
K 140621C00057500 C 06/21/14 57.5 8.50 9.10
K 140621C00060000 C 06/21/14 60.0 6.50 6.70
K 140621C00062500 C 06/21/14 62.5 4.30 4.60
K 140621C00065000 C 06/21/14 65.0 2.60 2.80
K 140621C00067500 C 06/21/14 67.5 1.40 1.50
K 140621C00070000 C 06/21/14 70.0 0.65 0.80
K 140621C00072500 C 06/21/14 72.5 0.25 0.40
K 140621P00045000 P 06/21/14 45.0 0.00 0.05
K 140621P00047500 P 06/21/14 47.5 0.00 0.05
K 140621P00050000 P 06/21/14 50.0 0.05 0.10
K 140621P00052500 P 06/21/14 52.5 0.05 0.10
K 140621P00055000 P 06/21/14 55.0 0.10 0.15
K 140621P00057500 P 06/21/14 57.5 0.10 0.25
K 140621P00060000 P 06/21/14 60.0 0.35 0.40
K 140621P00062500 P 06/21/14 62.5 0.75 0.95
K 140621P00065000 P 06/21/14 65.0 1.60 1.70
K 140621P00067500 P 06/21/14 67.5 2.90 3.10
K 140621P00070000 P 06/21/14 70.0 4.70 5.00
K 140621P00072500 P 06/21/14 72.5 6.80 7.10
K 140920C00045000 C 09/20/14 45.0 20.30 21.70
K 140920C00047500 C 09/20/14 47.5 18.20 19.00
K 140920C00050000 C 09/20/14 50.0 15.70 16.50
K 140920C00052500 C 09/20/14 52.5 13.20 14.00
K 140920C00055000 C 09/20/14 55.0 10.80 11.60
K 140920C00057500 C 09/20/14 57.5 9.00 9.20
K 140920C00060000 C 09/20/14 60.0 6.70 7.00
K 140920C00062500 C 09/20/14 62.5 4.80 5.00
K 140920C00065000 C 09/20/14 65.0 3.20 3.40
K 140920C00067500 C 09/20/14 67.5 1.95 2.15
K 140920C00070000 C 09/20/14 70.0 1.15 1.30
K 140920C00072500 C 09/20/14 72.5 0.60 0.80
K 140920P00045000 P 09/20/14 45.0 0.00 0.10
K 140920P00047500 P 09/20/14 47.5 0.00 0.15
K 140920P00050000 P 09/20/14 50.0 0.05 0.20
K 140920P00052500 P 09/20/14 52.5 0.10 0.25
K 140920P00055000 P 09/20/14 55.0 0.30 0.45
K 140920P00057500 P 09/20/14 57.5 0.60 0.65
K 140920P00060000 P 09/20/14 60.0 0.95 1.15
K 140920P00062500 P 09/20/14 62.5 1.60 1.75
K 140920P00065000 P 09/20/14 65.0 2.55 2.70
K 140920P00067500 P 09/20/14 67.5 3.90 4.10
K 140920P00070000 P 09/20/14 70.0 5.50 5.90
K 140920P00072500 P 09/20/14 72.5 7.50 7.90
K 150117C00030000 C 01/17/15 30.0 36.20 36.90
K 150117C00032500 C 01/17/15 32.5 33.70 34.40
K 150117C00035000 C 01/17/15 35.0 31.20 31.90
K 150117C00037500 C 01/17/15 37.5 28.70 29.40
K 150117C00040000 C 01/17/15 40.0 26.20 26.90
K 150117C00042500 C 01/17/15 42.5 23.70 24.40
K 150117C00045000 C 01/17/15 45.0 21.20 21.90
K 150117C00047500 C 01/17/15 47.5 18.70 19.00
K 150117C00050000 C 01/17/15 50.0 16.20 16.60
K 150117C00052500 C 01/17/15 52.5 13.70 14.10
K 150117C00055000 C 01/17/15 55.0 11.30 11.60
K 150117C00057500 C 01/17/15 57.5 9.10 9.40
K 150117C00060000 C 01/17/15 60.0 7.00 7.30
K 150117C00062500 C 01/17/15 62.5 5.20 5.40
K 150117C00065000 C 01/17/15 65.0 3.70 3.90
K 150117C00067500 C 01/17/15 67.5 2.50 2.70
K 150117C00070000 C 01/17/15 70.0 1.60 1.80
K 150117C00072500 C 01/17/15 72.5 1.00 1.20
K 150117C00075000 C 01/17/15 75.0 0.60 0.85
K 150117C00080000 C 01/17/15 80.0 0.20 0.40
K 150117C00085000 C 01/17/15 85.0 0.05 0.20
K 150117C00090000 C 01/17/15 90.0 0.00 0.15
K 150117C00095000 C 01/17/15 95.0 0.00 0.10
K 150117P00030000 P 01/17/15 30.0 0.00 0.05
K 150117P00032500 P 01/17/15 32.5 0.00 0.05
K 150117P00035000 P 01/17/15 35.0 0.00 0.10
K 150117P00037500 P 01/17/15 37.5 0.00 0.10
K 150117P00040000 P 01/17/15 40.0 0.00 0.10
K 150117P00042500 P 01/17/15 42.5 0.00 0.15
K 150117P00045000 P 01/17/15 45.0 0.05 0.20
K 150117P00047500 P 01/17/15 47.5 0.10 0.20
K 150117P00050000 P 01/17/15 50.0 0.25 0.40
K 150117P00052500 P 01/17/15 52.5 0.40 0.55
K 150117P00055000 P 01/17/15 55.0 0.70 0.75
K 150117P00057500 P 01/17/15 57.5 1.05 1.20
K 150117P00060000 P 01/17/15 60.0 1.60 1.85
K 150117P00062500 P 01/17/15 62.5 2.40 2.60
K 150117P00065000 P 01/17/15 65.0 3.40 3.70
K 150117P00067500 P 01/17/15 67.5 4.80 5.10
K 150117P00070000 P 01/17/15 70.0 6.40 6.80
K 150117P00072500 P 01/17/15 72.5 8.30 8.70
K 150117P00075000 P 01/17/15 75.0 10.40 10.80
K 150117P00080000 P 01/17/15 80.0 14.90 15.30
K 150117P00085000 P 01/17/15 85.0 19.80 20.10
K 150117P00090000 P 01/17/15 90.0 24.70 25.00
K 150117P00095000 P 01/17/15 95.0 29.60 30.00
K 160115C00035000 C 01/15/16 35.0 31.10 32.20
K 160115C00040000 C 01/15/16 40.0 26.10 27.20
K 160115C00045000 C 01/15/16 45.0 21.20 21.50
K 160115C00047500 C 01/15/16 47.5 18.60 19.10
K 160115C00050000 C 01/15/16 50.0 16.10 16.60
K 160115C00052500 C 01/15/16 52.5 13.80 14.20
K 160115C00055000 C 01/15/16 55.0 11.60 11.90
K 160115C00057500 C 01/15/16 57.5 9.50 9.80
K 160115C00060000 C 01/15/16 60.0 7.70 8.00
K 160115C00062500 C 01/15/16 62.5 6.10 6.40
K 160115C00065000 C 01/15/16 65.0 4.70 5.00
K 160115C00067500 C 01/15/16 67.5 3.50 3.90
K 160115C00070000 C 01/15/16 70.0 2.55 2.80
K 160115C00072500 C 01/15/16 72.5 1.85 2.20
K 160115C00075000 C 01/15/16 75.0 1.30 1.80
K 160115C00080000 C 01/15/16 80.0 0.60 1.00
K 160115C00085000 C 01/15/16 85.0 0.30 0.55
K 160115C00090000 C 01/15/16 90.0 0.15 0.30
K 160115C00095000 C 01/15/16 95.0 0.00 0.90
K 160115P00035000 P 01/15/16 35.0 0.10 0.20
K 160115P00040000 P 01/15/16 40.0 0.20 0.35
K 160115P00045000 P 01/15/16 45.0 0.40 0.70
K 160115P00047500 P 01/15/16 47.5 0.60 0.90
K 160115P00050000 P 01/15/16 50.0 0.90 1.25
K 160115P00052500 P 01/15/16 52.5 1.30 1.65
K 160115P00055000 P 01/15/16 55.0 1.85 2.20
K 160115P00057500 P 01/15/16 57.5 2.45 2.85
K 160115P00060000 P 01/15/16 60.0 3.30 3.70
K 160115P00062500 P 01/15/16 62.5 4.40 4.70
K 160115P00065000 P 01/15/16 65.0 5.60 6.00
K 160115P00067500 P 01/15/16 67.5 7.00 7.40
K 160115P00070000 P 01/15/16 70.0 8.60 9.00
K 160115P00072500 P 01/15/16 72.5 10.20 10.80
K 160115P00075000 P 01/15/16 75.0 12.10 12.80
K 160115P00080000 P 01/15/16 80.0 16.40 17.00
K 160115P00085000 P 01/15/16 85.0 21.20 21.70
K 160115P00090000 P 01/15/16 90.0 25.90 26.90
K 160115P00095000 P 01/15/16 95.0 30.70 32.60

OPRA data is delayed 15 minutes.