Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Kellogg Company (K)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150417C00047500 C 04/17/15 47.5 17.00 19.30
K 150417C00050000 C 04/17/15 50.0 14.00 16.30
K 150417C00055000 C 04/17/15 55.0 9.60 11.30
K 150417C00057500 C 04/17/15 57.5 7.10 8.80
K 150417C00060000 C 04/17/15 60.0 5.80 6.30
K 150417C00062500 C 04/17/15 62.5 3.50 3.80
K 150417C00065000 C 04/17/15 65.0 1.50 1.65
K 150417C00067500 C 04/17/15 67.5 0.40 0.50
K 150417C00070000 C 04/17/15 70.0 0.10 0.15
K 150417C00072500 C 04/17/15 72.5 0.00 0.10
K 150417C00075000 C 04/17/15 75.0 0.00 0.05
K 150417C00080000 C 04/17/15 80.0 0.00 0.05
K 150417C00085000 C 04/17/15 85.0 0.00 0.05
K 150417C00090000 C 04/17/15 90.0 0.00 0.05
K 150417P00047500 P 04/17/15 47.5 0.00 0.05
K 150417P00050000 P 04/17/15 50.0 0.00 0.05
K 150417P00055000 P 04/17/15 55.0 0.00 0.05
K 150417P00057500 P 04/17/15 57.5 0.00 0.05
K 150417P00060000 P 04/17/15 60.0 0.00 0.05
K 150417P00062500 P 04/17/15 62.5 0.10 0.20
K 150417P00065000 P 04/17/15 65.0 0.50 0.60
K 150417P00067500 P 04/17/15 67.5 1.85 2.00
K 150417P00070000 P 04/17/15 70.0 4.00 4.20
K 150417P00072500 P 04/17/15 72.5 5.10 7.70
K 150417P00075000 P 04/17/15 75.0 7.40 10.20
K 150417P00080000 P 04/17/15 80.0 11.90 15.50
K 150417P00085000 P 04/17/15 85.0 17.10 21.10
K 150417P00090000 P 04/17/15 90.0 23.30 24.30
K 150515C00032500 C 05/15/15 32.5 31.70 34.40
K 150515C00035000 C 05/15/15 35.0 28.90 33.00
K 150515C00037500 C 05/15/15 37.5 26.40 30.50
K 150515C00040000 C 05/15/15 40.0 24.00 28.00
K 150515C00042500 C 05/15/15 42.5 21.50 25.50
K 150515C00045000 C 05/15/15 45.0 19.40 23.10
K 150515C00047500 C 05/15/15 47.5 16.90 20.60
K 150515C00050000 C 05/15/15 50.0 14.40 18.10
K 150515C00055000 C 05/15/15 55.0 9.60 12.80
K 150515C00057500 C 05/15/15 57.5 8.50 8.80
K 150515C00060000 C 05/15/15 60.0 6.20 6.50
K 150515C00062500 C 05/15/15 62.5 4.00 4.30
K 150515C00065000 C 05/15/15 65.0 2.30 2.50
K 150515C00067500 C 05/15/15 67.5 1.10 1.25
K 150515C00070000 C 05/15/15 70.0 0.45 0.60
K 150515C00072500 C 05/15/15 72.5 0.15 0.30
K 150515C00075000 C 05/15/15 75.0 0.05 0.20
K 150515C00080000 C 05/15/15 80.0 0.00 0.10
K 150515C00085000 C 05/15/15 85.0 0.00 0.05
K 150515C00090000 C 05/15/15 90.0 0.00 0.05
K 150515P00032500 P 05/15/15 32.5 0.00 0.05
K 150515P00035000 P 05/15/15 35.0 0.00 0.05
K 150515P00037500 P 05/15/15 37.5 0.00 0.05
K 150515P00040000 P 05/15/15 40.0 0.00 0.05
K 150515P00042500 P 05/15/15 42.5 0.00 0.05
K 150515P00045000 P 05/15/15 45.0 0.00 0.05
K 150515P00047500 P 05/15/15 47.5 0.00 0.05
K 150515P00050000 P 05/15/15 50.0 0.00 0.05
K 150515P00055000 P 05/15/15 55.0 0.00 0.15
K 150515P00057500 P 05/15/15 57.5 0.05 0.20
K 150515P00060000 P 05/15/15 60.0 0.20 0.30
K 150515P00062500 P 05/15/15 62.5 0.50 0.65
K 150515P00065000 P 05/15/15 65.0 1.20 1.40
K 150515P00067500 P 05/15/15 67.5 2.50 2.65
K 150515P00070000 P 05/15/15 70.0 4.30 4.60
K 150515P00072500 P 05/15/15 72.5 6.50 6.80
K 150515P00075000 P 05/15/15 75.0 9.00 9.20
K 150515P00080000 P 05/15/15 80.0 13.20 15.60
K 150515P00085000 P 05/15/15 85.0 17.00 21.00
K 150515P00090000 P 05/15/15 90.0 23.20 25.70
K 150619C00042500 C 06/19/15 42.5 21.80 24.50
K 150619C00045000 C 06/19/15 45.0 19.40 23.20
K 150619C00047500 C 06/19/15 47.5 17.10 20.50
K 150619C00050000 C 06/19/15 50.0 14.60 16.80
K 150619C00052500 C 06/19/15 52.5 12.10 15.00
K 150619C00055000 C 06/19/15 55.0 11.00 11.30
K 150619C00057500 C 06/19/15 57.5 8.60 8.90
K 150619C00060000 C 06/19/15 60.0 6.30 6.60
K 150619C00062500 C 06/19/15 62.5 4.20 4.60
K 150619C00065000 C 06/19/15 65.0 2.60 2.80
K 150619C00067500 C 06/19/15 67.5 1.40 1.55
K 150619C00070000 C 06/19/15 70.0 0.70 0.85
K 150619C00072500 C 06/19/15 72.5 0.30 0.45
K 150619C00075000 C 06/19/15 75.0 0.10 0.25
K 150619C00077500 C 06/19/15 77.5 0.05 0.20
K 150619C00080000 C 06/19/15 80.0 0.00 0.15
K 150619C00085000 C 06/19/15 85.0 0.00 0.10
K 150619C00090000 C 06/19/15 90.0 0.00 0.10
K 150619P00042500 P 06/19/15 42.5 0.00 0.05
K 150619P00045000 P 06/19/15 45.0 0.00 0.10
K 150619P00047500 P 06/19/15 47.5 0.00 0.10
K 150619P00050000 P 06/19/15 50.0 0.00 0.15
K 150619P00052500 P 06/19/15 52.5 0.05 0.20
K 150619P00055000 P 06/19/15 55.0 0.10 0.25
K 150619P00057500 P 06/19/15 57.5 0.25 0.35
K 150619P00060000 P 06/19/15 60.0 0.50 0.60
K 150619P00062500 P 06/19/15 62.5 0.95 1.10
K 150619P00065000 P 06/19/15 65.0 1.80 2.00
K 150619P00067500 P 06/19/15 67.5 3.10 3.40
K 150619P00070000 P 06/19/15 70.0 4.90 5.20
K 150619P00072500 P 06/19/15 72.5 7.10 7.40
K 150619P00075000 P 06/19/15 75.0 9.50 9.70
K 150619P00077500 P 06/19/15 77.5 10.90 13.60
K 150619P00080000 P 06/19/15 80.0 13.70 16.00
K 150619P00085000 P 06/19/15 85.0 17.80 21.00
K 150619P00090000 P 06/19/15 90.0 23.70 26.20
K 150918C00042500 C 09/18/15 42.5 21.80 24.40
K 150918C00045000 C 09/18/15 45.0 19.40 23.20
K 150918C00047500 C 09/18/15 47.5 17.00 20.60
K 150918C00050000 C 09/18/15 50.0 14.50 18.20
K 150918C00052500 C 09/18/15 52.5 13.50 14.40
K 150918C00055000 C 09/18/15 55.0 11.10 11.60
K 150918C00057500 C 09/18/15 57.5 8.80 9.20
K 150918C00060000 C 09/18/15 60.0 6.70 7.00
K 150918C00062500 C 09/18/15 62.5 4.80 5.10
K 150918C00065000 C 09/18/15 65.0 3.30 3.50
K 150918C00067500 C 09/18/15 67.5 2.20 2.35
K 150918C00070000 C 09/18/15 70.0 1.40 1.55
K 150918C00072500 C 09/18/15 72.5 0.75 0.95
K 150918C00075000 C 09/18/15 75.0 0.40 0.60
K 150918C00077500 C 09/18/15 77.5 0.20 0.40
K 150918C00080000 C 09/18/15 80.0 0.10 0.25
K 150918C00085000 C 09/18/15 85.0 0.00 0.15
K 150918C00090000 C 09/18/15 90.0 0.00 0.10
K 150918C00095000 C 09/18/15 95.0 0.00 0.10
K 150918P00042500 P 09/18/15 42.5 0.00 0.20
K 150918P00045000 P 09/18/15 45.0 0.05 0.25
K 150918P00047500 P 09/18/15 47.5 0.05 0.25
K 150918P00050000 P 09/18/15 50.0 0.15 0.25
K 150918P00052500 P 09/18/15 52.5 0.25 0.40
K 150918P00055000 P 09/18/15 55.0 0.40 0.55
K 150918P00057500 P 09/18/15 57.5 0.75 0.90
K 150918P00060000 P 09/18/15 60.0 1.20 1.35
K 150918P00062500 P 09/18/15 62.5 1.90 2.10
K 150918P00065000 P 09/18/15 65.0 2.95 3.20
K 150918P00067500 P 09/18/15 67.5 4.30 4.50
K 150918P00070000 P 09/18/15 70.0 6.00 6.20
K 150918P00072500 P 09/18/15 72.5 7.90 8.20
K 150918P00075000 P 09/18/15 75.0 10.10 10.40
K 150918P00077500 P 09/18/15 77.5 12.40 12.70
K 150918P00080000 P 09/18/15 80.0 14.80 15.10
K 150918P00085000 P 09/18/15 85.0 17.80 21.90
K 150918P00090000 P 09/18/15 90.0 22.90 26.60
K 150918P00095000 P 09/18/15 95.0 28.80 31.60
K 160115C00032500 C 01/15/16 32.5 31.40 34.50
K 160115C00035000 C 01/15/16 35.0 28.90 33.10
K 160115C00037500 C 01/15/16 37.5 26.40 30.50
K 160115C00040000 C 01/15/16 40.0 23.90 28.00
K 160115C00042500 C 01/15/16 42.5 21.40 24.80
K 160115C00045000 C 01/15/16 45.0 18.90 23.00
K 160115C00047500 C 01/15/16 47.5 16.50 20.60
K 160115C00050000 C 01/15/16 50.0 15.80 16.60
K 160115C00052500 C 01/15/16 52.5 13.50 14.30
K 160115C00055000 C 01/15/16 55.0 11.10 11.70
K 160115C00057500 C 01/15/16 57.5 9.10 9.40
K 160115C00060000 C 01/15/16 60.0 7.10 7.50
K 160115C00062500 C 01/15/16 62.5 5.40 5.70
K 160115C00065000 C 01/15/16 65.0 3.90 4.20
K 160115C00067500 C 01/15/16 67.5 2.80 3.10
K 160115C00070000 C 01/15/16 70.0 1.90 2.15
K 160115C00072500 C 01/15/16 72.5 1.25 1.50
K 160115C00075000 C 01/15/16 75.0 0.80 1.00
K 160115C00077500 C 01/15/16 77.5 0.45 0.70
K 160115C00080000 C 01/15/16 80.0 0.25 0.50
K 160115C00085000 C 01/15/16 85.0 0.05 0.25
K 160115C00090000 C 01/15/16 90.0 0.00 0.25
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.05
K 160115P00035000 P 01/15/16 35.0 0.00 0.25
K 160115P00037500 P 01/15/16 37.5 0.00 0.30
K 160115P00040000 P 01/15/16 40.0 0.00 0.25
K 160115P00042500 P 01/15/16 42.5 0.05 0.25
K 160115P00045000 P 01/15/16 45.0 0.10 0.30
K 160115P00047500 P 01/15/16 47.5 0.20 0.40
K 160115P00050000 P 01/15/16 50.0 0.35 0.55
K 160115P00052500 P 01/15/16 52.5 0.55 0.75
K 160115P00055000 P 01/15/16 55.0 0.90 1.10
K 160115P00057500 P 01/15/16 57.5 1.35 1.55
K 160115P00060000 P 01/15/16 60.0 2.00 2.20
K 160115P00062500 P 01/15/16 62.5 2.85 3.10
K 160115P00065000 P 01/15/16 65.0 4.00 4.20
K 160115P00067500 P 01/15/16 67.5 5.20 5.60
K 160115P00070000 P 01/15/16 70.0 6.90 7.20
K 160115P00072500 P 01/15/16 72.5 8.70 9.10
K 160115P00075000 P 01/15/16 75.0 10.80 11.30
K 160115P00077500 P 01/15/16 77.5 13.00 13.30
K 160115P00080000 P 01/15/16 80.0 15.00 15.90
K 160115P00085000 P 01/15/16 85.0 19.90 20.60
K 160115P00090000 P 01/15/16 90.0 23.30 27.00
K 160115P00095000 P 01/15/16 95.0 28.70 30.80
K 170120C00035000 C 01/20/17 35.0 28.80 32.40
K 170120C00037500 C 01/20/17 37.5 26.30 31.00
K 170120C00040000 C 01/20/17 40.0 23.90 28.40
K 170120C00042500 C 01/20/17 42.5 21.40 25.90
K 170120C00045000 C 01/20/17 45.0 20.80 21.50
K 170120C00047500 C 01/20/17 47.5 18.30 19.00
K 170120C00050000 C 01/20/17 50.0 16.00 16.70
K 170120C00052500 C 01/20/17 52.5 13.80 14.30
K 170120C00055000 C 01/20/17 55.0 11.70 12.20
K 170120C00057500 C 01/20/17 57.5 9.80 10.30
K 170120C00060000 C 01/20/17 60.0 8.10 8.60
K 170120C00062500 C 01/20/17 62.5 6.60 7.10
K 170120C00065000 C 01/20/17 65.0 5.30 5.70
K 170120C00067500 C 01/20/17 67.5 4.20 4.60
K 170120C00070000 C 01/20/17 70.0 3.30 3.70
K 170120C00072500 C 01/20/17 72.5 2.55 2.95
K 170120C00075000 C 01/20/17 75.0 1.90 2.35
K 170120C00077500 C 01/20/17 77.5 1.45 1.85
K 170120C00080000 C 01/20/17 80.0 1.05 1.45
K 170120C00085000 C 01/20/17 85.0 0.50 0.90
K 170120C00090000 C 01/20/17 90.0 0.20 0.55
K 170120C00095000 C 01/20/17 95.0 0.05 0.35
K 170120C00100000 C 01/20/17 100.0 0.00 0.25
K 170120P00035000 P 01/20/17 35.0 0.10 0.35
K 170120P00037500 P 01/20/17 37.5 0.20 0.50
K 170120P00040000 P 01/20/17 40.0 0.30 0.65
K 170120P00042500 P 01/20/17 42.5 0.45 0.80
K 170120P00045000 P 01/20/17 45.0 0.70 1.05
K 170120P00047500 P 01/20/17 47.5 1.00 1.35
K 170120P00050000 P 01/20/17 50.0 1.35 1.75
K 170120P00052500 P 01/20/17 52.5 1.85 2.25
K 170120P00055000 P 01/20/17 55.0 2.50 2.85
K 170120P00057500 P 01/20/17 57.5 3.20 3.70
K 170120P00060000 P 01/20/17 60.0 4.10 4.60
K 170120P00062500 P 01/20/17 62.5 5.20 5.60
K 170120P00065000 P 01/20/17 65.0 6.50 6.90
K 170120P00067500 P 01/20/17 67.5 7.80 8.30
K 170120P00070000 P 01/20/17 70.0 9.40 9.90
K 170120P00072500 P 01/20/17 72.5 11.20 11.60
K 170120P00075000 P 01/20/17 75.0 13.00 13.50
K 170120P00077500 P 01/20/17 77.5 15.00 15.50
K 170120P00080000 P 01/20/17 80.0 17.10 17.60
K 170120P00085000 P 01/20/17 85.0 21.50 22.10
K 170120P00090000 P 01/20/17 90.0 25.70 27.10
K 170120P00095000 P 01/20/17 95.0 30.60 31.80
K 170120P00100000 P 01/20/17 100.0 33.90 38.30

OPRA data is delayed 15 minutes.