Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Kellogg Company (K)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 130518C00050000 C 05/18/13 50.0 13.40 17.50
K 130518C00052500 C 05/18/13 52.5 10.90 15.00
K 130518C00055000 C 05/18/13 55.0 8.40 12.50
K 130518C00057500 C 05/18/13 57.5 7.90 8.20
K 130518C00060000 C 05/18/13 60.0 5.50 5.70
K 130518C00062500 C 05/18/13 62.5 3.00 3.20
K 130518C00065000 C 05/18/13 65.0 0.55 0.70
K 130518C00067500 C 05/18/13 67.5 0.00 0.05
K 130518C00070000 C 05/18/13 70.0 0.00 0.05
K 130518C00072500 C 05/18/13 72.5 0.00 0.05
K 130518C00075000 C 05/18/13 75.0 0.00 0.05
K 130518P00050000 P 05/18/13 50.0 0.00 0.05
K 130518P00052500 P 05/18/13 52.5 0.00 0.05
K 130518P00055000 P 05/18/13 55.0 0.00 0.05
K 130518P00057500 P 05/18/13 57.5 0.00 0.05
K 130518P00060000 P 05/18/13 60.0 0.00 0.05
K 130518P00062500 P 05/18/13 62.5 0.00 0.05
K 130518P00065000 P 05/18/13 65.0 0.00 0.05
K 130518P00067500 P 05/18/13 67.5 1.80 1.95
K 130518P00070000 P 05/18/13 70.0 4.30 4.50
K 130518P00072500 P 05/18/13 72.5 5.00 9.00
K 130518P00075000 P 05/18/13 75.0 7.50 11.50
K 130622C00035000 C 06/22/13 35.0 28.80 32.20
K 130622C00037500 C 06/22/13 37.5 26.00 29.70
K 130622C00040000 C 06/22/13 40.0 23.50 27.20
K 130622C00042500 C 06/22/13 42.5 21.00 24.70
K 130622C00045000 C 06/22/13 45.0 18.60 22.20
K 130622C00047500 C 06/22/13 47.5 16.10 19.70
K 130622C00050000 C 06/22/13 50.0 13.40 17.20
K 130622C00052500 C 06/22/13 52.5 10.80 14.20
K 130622C00055000 C 06/22/13 55.0 8.70 10.80
K 130622C00057500 C 06/22/13 57.5 7.50 8.40
K 130622C00060000 C 06/22/13 60.0 5.50 5.70
K 130622C00062500 C 06/22/13 62.5 3.10 3.30
K 130622C00065000 C 06/22/13 65.0 1.10 1.20
K 130622C00067500 C 06/22/13 67.5 0.15 0.20
K 130622C00070000 C 06/22/13 70.0 0.00 0.10
K 130622C00072500 C 06/22/13 72.5 0.00 0.05
K 130622P00035000 P 06/22/13 35.0 0.00 0.05
K 130622P00037500 P 06/22/13 37.5 0.00 0.05
K 130622P00040000 P 06/22/13 40.0 0.00 0.05
K 130622P00042500 P 06/22/13 42.5 0.00 0.05
K 130622P00045000 P 06/22/13 45.0 0.00 0.05
K 130622P00047500 P 06/22/13 47.5 0.00 0.05
K 130622P00050000 P 06/22/13 50.0 0.00 0.05
K 130622P00052500 P 06/22/13 52.5 0.00 0.05
K 130622P00055000 P 06/22/13 55.0 0.00 0.10
K 130622P00057500 P 06/22/13 57.5 0.00 0.10
K 130622P00060000 P 06/22/13 60.0 0.10 0.15
K 130622P00062500 P 06/22/13 62.5 0.25 0.30
K 130622P00065000 P 06/22/13 65.0 0.85 0.90
K 130622P00067500 P 06/22/13 67.5 2.45 2.55
K 130622P00070000 P 06/22/13 70.0 4.70 5.20
K 130622P00072500 P 06/22/13 72.5 6.90 8.00
K 130921C00042500 C 09/21/13 42.5 21.20 24.60
K 130921C00045000 C 09/21/13 45.0 18.20 22.10
K 130921C00047500 C 09/21/13 47.5 15.70 19.60
K 130921C00050000 C 09/21/13 50.0 13.10 17.10
K 130921C00052500 C 09/21/13 52.5 11.70 13.30
K 130921C00055000 C 09/21/13 55.0 10.40 10.70
K 130921C00057500 C 09/21/13 57.5 8.10 8.30
K 130921C00060000 C 09/21/13 60.0 5.70 5.90
K 130921C00062500 C 09/21/13 62.5 3.70 3.90
K 130921C00065000 C 09/21/13 65.0 2.10 2.20
K 130921C00067500 C 09/21/13 67.5 1.00 1.10
K 130921C00070000 C 09/21/13 70.0 0.35 0.50
K 130921C00072500 C 09/21/13 72.5 0.10 0.20
K 130921C00075000 C 09/21/13 75.0 0.00 0.10
K 130921C00080000 C 09/21/13 80.0 0.00 0.05
K 130921P00042500 P 09/21/13 42.5 0.00 0.10
K 130921P00045000 P 09/21/13 45.0 0.00 0.10
K 130921P00047500 P 09/21/13 47.5 0.00 0.10
K 130921P00050000 P 09/21/13 50.0 0.05 0.20
K 130921P00052500 P 09/21/13 52.5 0.10 0.20
K 130921P00055000 P 09/21/13 55.0 0.20 0.30
K 130921P00057500 P 09/21/13 57.5 0.40 0.50
K 130921P00060000 P 09/21/13 60.0 0.70 0.80
K 130921P00062500 P 09/21/13 62.5 1.25 1.35
K 130921P00065000 P 09/21/13 65.0 2.20 2.35
K 130921P00067500 P 09/21/13 67.5 3.60 3.90
K 130921P00070000 P 09/21/13 70.0 5.30 6.20
K 130921P00072500 P 09/21/13 72.5 7.70 8.50
K 130921P00075000 P 09/21/13 75.0 10.10 10.80
K 130921P00080000 P 09/21/13 80.0 14.60 15.90
K 131221C00042500 C 12/21/13 42.5 22.90 23.50
K 131221C00045000 C 12/21/13 45.0 20.40 20.90
K 131221C00047500 C 12/21/13 47.5 17.80 18.30
K 131221C00050000 C 12/21/13 50.0 15.40 15.80
K 131221C00055000 C 12/21/13 55.0 10.30 10.80
K 131221C00057500 C 12/21/13 57.5 8.10 8.40
K 131221C00060000 C 12/21/13 60.0 6.00 6.20
K 131221C00062500 C 12/21/13 62.5 4.10 4.30
K 131221C00065000 C 12/21/13 65.0 2.65 2.80
K 131221C00067500 C 12/21/13 67.5 1.50 1.65
K 131221C00070000 C 12/21/13 70.0 0.80 0.90
K 131221C00072500 C 12/21/13 72.5 0.35 0.50
K 131221C00075000 C 12/21/13 75.0 0.15 0.25
K 131221C00080000 C 12/21/13 80.0 0.00 0.10
K 131221P00042500 P 12/21/13 42.5 0.00 0.15
K 131221P00045000 P 12/21/13 45.0 0.05 0.15
K 131221P00047500 P 12/21/13 47.5 0.10 0.20
K 131221P00050000 P 12/21/13 50.0 0.20 0.30
K 131221P00055000 P 12/21/13 55.0 0.50 0.60
K 131221P00057500 P 12/21/13 57.5 0.80 0.90
K 131221P00060000 P 12/21/13 60.0 1.30 1.40
K 131221P00062500 P 12/21/13 62.5 2.05 2.15
K 131221P00065000 P 12/21/13 65.0 3.10 3.30
K 131221P00067500 P 12/21/13 67.5 4.50 4.70
K 131221P00070000 P 12/21/13 70.0 6.30 6.60
K 131221P00072500 P 12/21/13 72.5 8.40 8.60
K 131221P00075000 P 12/21/13 75.0 10.70 10.90
K 131221P00080000 P 12/21/13 80.0 15.50 15.80
K 140118C00025000 C 01/18/14 25.0 39.80 40.80
K 140118C00027500 C 01/18/14 27.5 37.30 38.40
K 140118C00030000 C 01/18/14 30.0 34.80 36.00
K 140118C00032500 C 01/18/14 32.5 32.30 33.30
K 140118C00035000 C 01/18/14 35.0 29.80 30.80
K 140118C00037500 C 01/18/14 37.5 27.30 28.30
K 140118C00040000 C 01/18/14 40.0 24.80 25.80
K 140118C00042500 C 01/18/14 42.5 22.80 23.40
K 140118C00045000 C 01/18/14 45.0 19.90 20.80
K 140118C00047500 C 01/18/14 47.5 17.40 18.30
K 140118C00050000 C 01/18/14 50.0 15.40 15.80
K 140118C00052500 C 01/18/14 52.5 12.90 13.30
K 140118C00055000 C 01/18/14 55.0 10.60 10.80
K 140118C00057500 C 01/18/14 57.5 8.20 8.40
K 140118C00060000 C 01/18/14 60.0 6.10 6.30
K 140118C00062500 C 01/18/14 62.5 4.20 4.40
K 140118C00065000 C 01/18/14 65.0 2.80 2.95
K 140118C00067500 C 01/18/14 67.5 1.65 1.80
K 140118C00070000 C 01/18/14 70.0 0.90 1.05
K 140118C00072500 C 01/18/14 72.5 0.45 0.60
K 140118C00075000 C 01/18/14 75.0 0.25 0.35
K 140118C00080000 C 01/18/14 80.0 0.00 0.15
K 140118C00085000 C 01/18/14 85.0 0.00 0.10
K 140118P00025000 P 01/18/14 25.0 0.00 0.05
K 140118P00027500 P 01/18/14 27.5 0.00 0.05
K 140118P00030000 P 01/18/14 30.0 0.00 0.05
K 140118P00032500 P 01/18/14 32.5 0.00 0.05
K 140118P00035000 P 01/18/14 35.0 0.00 0.05
K 140118P00037500 P 01/18/14 37.5 0.00 0.10
K 140118P00040000 P 01/18/14 40.0 0.00 0.15
K 140118P00042500 P 01/18/14 42.5 0.05 0.15
K 140118P00045000 P 01/18/14 45.0 0.10 0.20
K 140118P00047500 P 01/18/14 47.5 0.15 0.25
K 140118P00050000 P 01/18/14 50.0 0.25 0.35
K 140118P00052500 P 01/18/14 52.5 0.40 0.50
K 140118P00055000 P 01/18/14 55.0 0.60 0.70
K 140118P00057500 P 01/18/14 57.5 0.95 1.10
K 140118P00060000 P 01/18/14 60.0 1.45 1.60
K 140118P00062500 P 01/18/14 62.5 2.25 2.40
K 140118P00065000 P 01/18/14 65.0 3.30 3.50
K 140118P00067500 P 01/18/14 67.5 4.70 4.90
K 140118P00070000 P 01/18/14 70.0 6.40 6.70
K 140118P00072500 P 01/18/14 72.5 8.50 8.70
K 140118P00075000 P 01/18/14 75.0 10.70 11.00
K 140118P00080000 P 01/18/14 80.0 15.50 16.10
K 140118P00085000 P 01/18/14 85.0 20.50 20.90
K 150117C00030000 C 01/17/15 30.0 34.80 35.90
K 150117C00032500 C 01/17/15 32.5 32.30 33.40
K 150117C00035000 C 01/17/15 35.0 28.20 30.90
K 150117C00037500 C 01/17/15 37.5 25.70 28.40
K 150117C00040000 C 01/17/15 40.0 23.20 25.90
K 150117C00042500 C 01/17/15 42.5 20.70 23.40
K 150117C00045000 C 01/17/15 45.0 18.20 20.90
K 150117C00047500 C 01/17/15 47.5 17.30 18.40
K 150117C00050000 C 01/17/15 50.0 15.20 15.80
K 150117C00052500 C 01/17/15 52.5 13.00 13.30
K 150117C00055000 C 01/17/15 55.0 10.70 11.10
K 150117C00057500 C 01/17/15 57.5 8.70 9.00
K 150117C00060000 C 01/17/15 60.0 6.90 7.30
K 150117C00062500 C 01/17/15 62.5 5.40 5.70
K 150117C00065000 C 01/17/15 65.0 4.10 4.40
K 150117C00067500 C 01/17/15 67.5 3.00 3.30
K 150117C00070000 C 01/17/15 70.0 2.10 2.40
K 150117C00072500 C 01/17/15 72.5 1.45 1.70
K 150117C00075000 C 01/17/15 75.0 0.95 1.20
K 150117C00080000 C 01/17/15 80.0 0.35 0.55
K 150117C00085000 C 01/17/15 85.0 0.10 0.30
K 150117C00090000 C 01/17/15 90.0 0.00 0.20
K 150117C00095000 C 01/17/15 95.0 0.00 0.15
K 150117P00030000 P 01/17/15 30.0 0.00 0.20
K 150117P00032500 P 01/17/15 32.5 0.00 0.25
K 150117P00035000 P 01/17/15 35.0 0.10 0.25
K 150117P00037500 P 01/17/15 37.5 0.15 0.35
K 150117P00040000 P 01/17/15 40.0 0.25 0.45
K 150117P00042500 P 01/17/15 42.5 0.40 0.55
K 150117P00045000 P 01/17/15 45.0 0.60 0.75
K 150117P00047500 P 01/17/15 47.5 0.80 0.95
K 150117P00050000 P 01/17/15 50.0 1.15 1.30
K 150117P00052500 P 01/17/15 52.5 1.55 1.75
K 150117P00055000 P 01/17/15 55.0 2.10 2.35
K 150117P00057500 P 01/17/15 57.5 2.80 3.00
K 150117P00060000 P 01/17/15 60.0 3.70 3.90
K 150117P00062500 P 01/17/15 62.5 4.70 5.00
K 150117P00065000 P 01/17/15 65.0 6.00 6.30
K 150117P00067500 P 01/17/15 67.5 7.30 7.90
K 150117P00070000 P 01/17/15 70.0 9.00 9.50
K 150117P00072500 P 01/17/15 72.5 10.90 11.60
K 150117P00075000 P 01/17/15 75.0 12.70 13.70
K 150117P00080000 P 01/17/15 80.0 17.20 18.10
K 150117P00085000 P 01/17/15 85.0 21.80 22.90
K 150117P00090000 P 01/17/15 90.0 26.70 27.90
K 150117P00095000 P 01/17/15 95.0 31.70 32.40