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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 140517C00050000 C 05/17/14 50.0 15.70 16.70
K 140517C00052500 C 05/17/14 52.5 13.20 14.30
K 140517C00055000 C 05/17/14 55.0 10.70 11.70
K 140517C00057500 C 05/17/14 57.5 8.30 9.20
K 140517C00060000 C 05/17/14 60.0 5.90 6.80
K 140517C00062500 C 05/17/14 62.5 4.20 4.40
K 140517C00065000 C 05/17/14 65.0 2.20 2.35
K 140517C00067500 C 05/17/14 67.5 0.95 1.05
K 140517C00070000 C 05/17/14 70.0 0.35 0.45
K 140517C00072500 C 05/17/14 72.5 0.10 0.25
K 140517C00075000 C 05/17/14 75.0 0.05 0.15
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 0.10
K 140517P00060000 P 05/17/14 60.0 0.10 0.15
K 140517P00062500 P 05/17/14 62.5 0.20 0.30
K 140517P00065000 P 05/17/14 65.0 0.70 0.80
K 140517P00067500 P 05/17/14 67.5 1.90 2.00
K 140517P00070000 P 05/17/14 70.0 3.80 4.00
K 140517P00072500 P 05/17/14 72.5 6.00 6.20
K 140517P00075000 P 05/17/14 75.0 8.40 8.80
K 140621C00045000 C 06/21/14 45.0 20.60 22.00
K 140621C00047500 C 06/21/14 47.5 16.70 20.40
K 140621C00050000 C 06/21/14 50.0 15.70 16.70
K 140621C00052500 C 06/21/14 52.5 13.20 14.50
K 140621C00055000 C 06/21/14 55.0 10.80 11.80
K 140621C00057500 C 06/21/14 57.5 8.30 9.20
K 140621C00060000 C 06/21/14 60.0 6.60 6.80
K 140621C00062500 C 06/21/14 62.5 4.40 4.50
K 140621C00065000 C 06/21/14 65.0 2.50 2.65
K 140621C00067500 C 06/21/14 67.5 1.25 1.35
K 140621C00070000 C 06/21/14 70.0 0.55 0.70
K 140621C00072500 C 06/21/14 72.5 0.25 0.35
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 0.00 0.10
K 140621P00052500 P 06/21/14 52.5 0.05 0.10
K 140621P00055000 P 06/21/14 55.0 0.05 0.15
K 140621P00057500 P 06/21/14 57.5 0.10 0.20
K 140621P00060000 P 06/21/14 60.0 0.25 0.30
K 140621P00062500 P 06/21/14 62.5 0.60 0.70
K 140621P00065000 P 06/21/14 65.0 1.30 1.45
K 140621P00067500 P 06/21/14 67.5 2.60 2.75
K 140621P00070000 P 06/21/14 70.0 4.40 4.70
K 140621P00072500 P 06/21/14 72.5 6.60 6.80
K 140920C00045000 C 09/20/14 45.0 20.60 22.20
K 140920C00047500 C 09/20/14 47.5 16.90 19.30
K 140920C00050000 C 09/20/14 50.0 15.30 16.70
K 140920C00052500 C 09/20/14 52.5 13.20 14.20
K 140920C00055000 C 09/20/14 55.0 10.70 11.70
K 140920C00057500 C 09/20/14 57.5 9.10 9.30
K 140920C00060000 C 09/20/14 60.0 6.90 7.00
K 140920C00062500 C 09/20/14 62.5 4.80 5.10
K 140920C00065000 C 09/20/14 65.0 3.20 3.40
K 140920C00067500 C 09/20/14 67.5 1.95 2.10
K 140920C00070000 C 09/20/14 70.0 1.10 1.25
K 140920C00072500 C 09/20/14 72.5 0.60 0.70
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 0.15 0.25
K 140920P00055000 P 09/20/14 55.0 0.25 0.40
K 140920P00057500 P 09/20/14 57.5 0.45 0.65
K 140920P00060000 P 09/20/14 60.0 0.85 1.00
K 140920P00062500 P 09/20/14 62.5 1.45 1.65
K 140920P00065000 P 09/20/14 65.0 2.40 2.55
K 140920P00067500 P 09/20/14 67.5 3.70 3.90
K 140920P00070000 P 09/20/14 70.0 5.40 5.70
K 140920P00072500 P 09/20/14 72.5 7.30 7.60
K 141220C00055000 C 12/20/14 55.0 10.80 11.80
K 141220C00057500 C 12/20/14 57.5 9.20 9.40
K 141220C00060000 C 12/20/14 60.0 7.10 7.30
K 141220C00062500 C 12/20/14 62.5 5.20 5.40
K 141220C00065000 C 12/20/14 65.0 3.60 3.90
K 141220C00067500 C 12/20/14 67.5 2.40 2.60
K 141220C00070000 C 12/20/14 70.0 1.50 1.70
K 141220C00072500 C 12/20/14 72.5 0.90 1.05
K 141220C00075000 C 12/20/14 75.0 0.50 0.70
K 141220P00055000 P 12/20/14 55.0 0.55 0.75
K 141220P00057500 P 12/20/14 57.5 0.90 1.10
K 141220P00060000 P 12/20/14 60.0 1.45 1.65
K 141220P00062500 P 12/20/14 62.5 2.20 2.40
K 141220P00065000 P 12/20/14 65.0 3.20 3.40
K 141220P00067500 P 12/20/14 67.5 4.50 4.80
K 141220P00070000 P 12/20/14 70.0 6.10 6.50
K 141220P00072500 P 12/20/14 72.5 8.00 8.40
K 141220P00075000 P 12/20/14 75.0 10.10 10.50
K 150117C00030000 C 01/17/15 30.0 35.60 36.80
K 150117C00032500 C 01/17/15 32.5 33.10 34.30
K 150117C00035000 C 01/17/15 35.0 30.60 31.80
K 150117C00037500 C 01/17/15 37.5 28.10 29.30
K 150117C00040000 C 01/17/15 40.0 25.70 26.80
K 150117C00042500 C 01/17/15 42.5 23.20 24.30
K 150117C00045000 C 01/17/15 45.0 20.60 21.80
K 150117C00047500 C 01/17/15 47.5 18.20 19.20
K 150117C00050000 C 01/17/15 50.0 15.80 16.70
K 150117C00052500 C 01/17/15 52.5 13.20 14.20
K 150117C00055000 C 01/17/15 55.0 11.50 11.80
K 150117C00057500 C 01/17/15 57.5 9.20 9.50
K 150117C00060000 C 01/17/15 60.0 7.10 7.40
K 150117C00062500 C 01/17/15 62.5 5.30 5.50
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 0.95 1.15
K 150117C00075000 C 01/17/15 75.0 0.55 0.75
K 150117C00080000 C 01/17/15 80.0 0.25 0.35
K 150117C00085000 C 01/17/15 85.0 0.05 0.15
K 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.05 0.15
K 150117P00045000 P 01/17/15 45.0 0.05 0.20
K 150117P00047500 P 01/17/15 47.5 0.10 0.25
K 150117P00050000 P 01/17/15 50.0 0.25 0.35
K 150117P00052500 P 01/17/15 52.5 0.35 0.55
K 150117P00055000 P 01/17/15 55.0 0.60 0.80
K 150117P00057500 P 01/17/15 57.5 1.00 1.15
K 150117P00060000 P 01/17/15 60.0 1.55 1.65
K 150117P00062500 P 01/17/15 62.5 2.30 2.50
K 150117P00065000 P 01/17/15 65.0 3.30 3.60
K 150117P00067500 P 01/17/15 67.5 4.60 4.90
K 150117P00070000 P 01/17/15 70.0 6.20 6.50
K 150117P00072500 P 01/17/15 72.5 8.10 8.40
K 150117P00075000 P 01/17/15 75.0 10.20 10.50
K 150117P00080000 P 01/17/15 80.0 14.80 15.10
K 150117P00085000 P 01/17/15 85.0 19.60 20.20
K 150117P00090000 P 01/17/15 90.0 24.50 25.20
K 150117P00095000 P 01/17/15 95.0 29.50 30.20
K 160115C00035000 C 01/15/16 35.0 29.50 32.70
K 160115C00040000 C 01/15/16 40.0 24.70 27.60
K 160115C00045000 C 01/15/16 45.0 20.10 22.50
K 160115C00047500 C 01/15/16 47.5 17.90 19.30
K 160115C00050000 C 01/15/16 50.0 15.80 16.90
K 160115C00052500 C 01/15/16 52.5 13.90 14.30
K 160115C00055000 C 01/15/16 55.0 11.70 12.00
K 160115C00057500 C 01/15/16 57.5 9.60 9.90
K 160115C00060000 C 01/15/16 60.0 7.80 8.10
K 160115C00062500 C 01/15/16 62.5 6.20 6.50
K 160115C00065000 C 01/15/16 65.0 4.70 5.10
K 160115C00067500 C 01/15/16 67.5 3.60 3.90
K 160115C00070000 C 01/15/16 70.0 2.60 3.00
K 160115C00072500 C 01/15/16 72.5 1.80 2.20
K 160115C00075000 C 01/15/16 75.0 1.25 1.65
K 160115C00080000 C 01/15/16 80.0 0.60 0.90
K 160115C00085000 C 01/15/16 85.0 0.25 0.45
K 160115C00090000 C 01/15/16 90.0 0.10 0.25
K 160115C00095000 C 01/15/16 95.0 0.00 0.50
K 160115P00035000 P 01/15/16 35.0 0.05 0.20
K 160115P00040000 P 01/15/16 40.0 0.25 0.40
K 160115P00045000 P 01/15/16 45.0 0.45 0.70
K 160115P00047500 P 01/15/16 47.5 0.65 0.90
K 160115P00050000 P 01/15/16 50.0 0.95 1.20
K 160115P00052500 P 01/15/16 52.5 1.30 1.60
K 160115P00055000 P 01/15/16 55.0 1.80 2.15
K 160115P00057500 P 01/15/16 57.5 2.45 2.80
K 160115P00060000 P 01/15/16 60.0 3.30 3.60
K 160115P00062500 P 01/15/16 62.5 4.30 4.60
K 160115P00065000 P 01/15/16 65.0 5.50 5.80
K 160115P00067500 P 01/15/16 67.5 6.90 7.20
K 160115P00070000 P 01/15/16 70.0 8.50 8.80
K 160115P00072500 P 01/15/16 72.5 10.20 10.60
K 160115P00075000 P 01/15/16 75.0 12.10 12.60
K 160115P00080000 P 01/15/16 80.0 16.40 16.80
K 160115P00085000 P 01/15/16 85.0 21.00 21.40
K 160115P00090000 P 01/15/16 90.0 25.70 27.20
K 160115P00095000 P 01/15/16 95.0 28.80 33.10

OPRA data is delayed 15 minutes.