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 (2015-07-24)Premium Content

Kellogg Company (K)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150821C00032500 C 08/21/15 32.5 31.80 33.70
K 150821C00035000 C 08/21/15 35.0 28.60 32.30
K 150821C00037500 C 08/21/15 37.5 26.10 29.80
K 150821C00040000 C 08/21/15 40.0 23.60 27.20
K 150821C00042500 C 08/21/15 42.5 21.10 24.70
K 150821C00045000 C 08/21/15 45.0 18.60 22.30
K 150821C00047500 C 08/21/15 47.5 16.20 19.70
K 150821C00050000 C 08/21/15 50.0 13.80 17.10
K 150821C00055000 C 08/21/15 55.0 8.80 12.20
K 150821C00057500 C 08/21/15 57.5 6.40 9.50
K 150821C00060000 C 08/21/15 60.0 5.00 5.80
K 150821C00062500 C 08/21/15 62.5 3.10 3.40
K 150821C00065000 C 08/21/15 65.0 1.30 1.50
K 150821C00067500 C 08/21/15 67.5 0.35 0.45
K 150821C00070000 C 08/21/15 70.0 0.05 0.10
K 150821C00072500 C 08/21/15 72.5 0.00 0.10
K 150821C00075000 C 08/21/15 75.0 0.00 0.05
K 150821C00080000 C 08/21/15 80.0 0.00 0.05
K 150821C00085000 C 08/21/15 85.0 0.00 0.05
K 150821C00090000 C 08/21/15 90.0 0.00 0.05
K 150821C00095000 C 08/21/15 95.0 0.00 0.05
K 150821P00032500 P 08/21/15 32.5 0.00 0.05
K 150821P00035000 P 08/21/15 35.0 0.00 0.05
K 150821P00037500 P 08/21/15 37.5 0.00 0.05
K 150821P00040000 P 08/21/15 40.0 0.00 0.05
K 150821P00042500 P 08/21/15 42.5 0.00 0.05
K 150821P00045000 P 08/21/15 45.0 0.00 0.05
K 150821P00047500 P 08/21/15 47.5 0.00 0.05
K 150821P00050000 P 08/21/15 50.0 0.00 0.05
K 150821P00055000 P 08/21/15 55.0 0.00 0.05
K 150821P00057500 P 08/21/15 57.5 0.00 0.10
K 150821P00060000 P 08/21/15 60.0 0.05 0.15
K 150821P00062500 P 08/21/15 62.5 0.25 0.35
K 150821P00065000 P 08/21/15 65.0 0.90 1.05
K 150821P00067500 P 08/21/15 67.5 2.40 2.60
K 150821P00070000 P 08/21/15 70.0 4.50 4.80
K 150821P00072500 P 08/21/15 72.5 6.20 8.50
K 150821P00075000 P 08/21/15 75.0 7.90 11.30
K 150821P00080000 P 08/21/15 80.0 12.90 16.30
K 150821P00085000 P 08/21/15 85.0 17.90 21.40
K 150821P00090000 P 08/21/15 90.0 22.80 26.30
K 150821P00095000 P 08/21/15 95.0 28.70 30.90
K 150918C00042500 C 09/18/15 42.5 21.70 24.10
K 150918C00045000 C 09/18/15 45.0 18.60 22.20
K 150918C00047500 C 09/18/15 47.5 16.10 19.70
K 150918C00050000 C 09/18/15 50.0 13.60 17.20
K 150918C00052500 C 09/18/15 52.5 11.30 14.60
K 150918C00055000 C 09/18/15 55.0 8.80 12.10
K 150918C00057500 C 09/18/15 57.5 7.40 8.20
K 150918C00060000 C 09/18/15 60.0 5.40 5.70
K 150918C00062500 C 09/18/15 62.5 3.20 3.50
K 150918C00065000 C 09/18/15 65.0 1.50 1.65
K 150918C00067500 C 09/18/15 67.5 0.55 0.65
K 150918C00070000 C 09/18/15 70.0 0.15 0.25
K 150918C00072500 C 09/18/15 72.5 0.00 0.15
K 150918C00075000 C 09/18/15 75.0 0.00 0.10
K 150918C00077500 C 09/18/15 77.5 0.00 0.05
K 150918C00080000 C 09/18/15 80.0 0.00 0.05
K 150918C00085000 C 09/18/15 85.0 0.00 0.05
K 150918C00090000 C 09/18/15 90.0 0.00 0.05
K 150918C00095000 C 09/18/15 95.0 0.00 0.05
K 150918P00042500 P 09/18/15 42.5 0.00 0.05
K 150918P00045000 P 09/18/15 45.0 0.00 0.05
K 150918P00047500 P 09/18/15 47.5 0.00 0.05
K 150918P00050000 P 09/18/15 50.0 0.00 0.05
K 150918P00052500 P 09/18/15 52.5 0.00 0.10
K 150918P00055000 P 09/18/15 55.0 0.00 0.15
K 150918P00057500 P 09/18/15 57.5 0.10 0.15
K 150918P00060000 P 09/18/15 60.0 0.20 0.30
K 150918P00062500 P 09/18/15 62.5 0.60 0.65
K 150918P00065000 P 09/18/15 65.0 1.45 1.55
K 150918P00067500 P 09/18/15 67.5 2.95 3.20
K 150918P00070000 P 09/18/15 70.0 5.10 5.40
K 150918P00072500 P 09/18/15 72.5 7.30 8.20
K 150918P00075000 P 09/18/15 75.0 8.30 11.80
K 150918P00077500 P 09/18/15 77.5 10.80 14.20
K 150918P00080000 P 09/18/15 80.0 13.30 16.80
K 150918P00085000 P 09/18/15 85.0 18.30 21.70
K 150918P00090000 P 09/18/15 90.0 23.20 26.80
K 150918P00095000 P 09/18/15 95.0 28.80 31.60
K 151218C00032500 C 12/18/15 32.5 31.20 34.70
K 151218C00035000 C 12/18/15 35.0 28.10 32.50
K 151218C00037500 C 12/18/15 37.5 25.60 30.10
K 151218C00040000 C 12/18/15 40.0 23.20 27.10
K 151218C00042500 C 12/18/15 42.5 20.60 25.10
K 151218C00045000 C 12/18/15 45.0 18.30 22.50
K 151218C00047500 C 12/18/15 47.5 15.80 20.00
K 151218C00050000 C 12/18/15 50.0 14.80 15.90
K 151218C00055000 C 12/18/15 55.0 9.80 10.90
K 151218C00057500 C 12/18/15 57.5 7.90 8.30
K 151218C00060000 C 12/18/15 60.0 5.70 6.00
K 151218C00062500 C 12/18/15 62.5 3.80 4.10
K 151218C00065000 C 12/18/15 65.0 2.25 2.50
K 151218C00067500 C 12/18/15 67.5 1.20 1.45
K 151218C00070000 C 12/18/15 70.0 0.60 0.70
K 151218C00072500 C 12/18/15 72.5 0.20 0.45
K 151218C00075000 C 12/18/15 75.0 0.05 0.25
K 151218C00080000 C 12/18/15 80.0 0.00 0.10
K 151218C00085000 C 12/18/15 85.0 0.00 0.05
K 151218C00090000 C 12/18/15 90.0 0.00 0.05
K 151218C00095000 C 12/18/15 95.0 0.00 0.05
K 151218P00032500 P 12/18/15 32.5 0.00 0.05
K 151218P00035000 P 12/18/15 35.0 0.00 0.05
K 151218P00037500 P 12/18/15 37.5 0.00 0.05
K 151218P00040000 P 12/18/15 40.0 0.00 0.05
K 151218P00042500 P 12/18/15 42.5 0.00 0.10
K 151218P00045000 P 12/18/15 45.0 0.00 0.10
K 151218P00047500 P 12/18/15 47.5 0.00 0.15
K 151218P00050000 P 12/18/15 50.0 0.00 0.20
K 151218P00055000 P 12/18/15 55.0 0.15 0.40
K 151218P00057500 P 12/18/15 57.5 0.35 0.60
K 151218P00060000 P 12/18/15 60.0 0.85 1.00
K 151218P00062500 P 12/18/15 62.5 1.55 1.70
K 151218P00065000 P 12/18/15 65.0 2.60 2.80
K 151218P00067500 P 12/18/15 67.5 4.00 4.30
K 151218P00070000 P 12/18/15 70.0 5.90 6.20
K 151218P00072500 P 12/18/15 72.5 8.10 8.40
K 151218P00075000 P 12/18/15 75.0 10.40 10.80
K 151218P00080000 P 12/18/15 80.0 13.30 17.80
K 151218P00085000 P 12/18/15 85.0 18.70 22.50
K 151218P00090000 P 12/18/15 90.0 23.20 27.70
K 151218P00095000 P 12/18/15 95.0 28.30 32.10
K 160115C00032500 C 01/15/16 32.5 31.50 34.30
K 160115C00035000 C 01/15/16 35.0 28.40 32.80
K 160115C00037500 C 01/15/16 37.5 25.90 30.20
K 160115C00040000 C 01/15/16 40.0 23.40 27.70
K 160115C00042500 C 01/15/16 42.5 21.10 25.10
K 160115C00045000 C 01/15/16 45.0 18.50 22.60
K 160115C00047500 C 01/15/16 47.5 16.00 20.20
K 160115C00050000 C 01/15/16 50.0 14.80 16.00
K 160115C00052500 C 01/15/16 52.5 12.30 13.50
K 160115C00055000 C 01/15/16 55.0 9.90 11.00
K 160115C00057500 C 01/15/16 57.5 8.00 8.40
K 160115C00060000 C 01/15/16 60.0 5.80 6.10
K 160115C00062500 C 01/15/16 62.5 3.90 4.20
K 160115C00065000 C 01/15/16 65.0 2.45 2.65
K 160115C00067500 C 01/15/16 67.5 1.40 1.60
K 160115C00070000 C 01/15/16 70.0 0.70 0.90
K 160115C00072500 C 01/15/16 72.5 0.25 0.50
K 160115C00075000 C 01/15/16 75.0 0.10 0.30
K 160115C00077500 C 01/15/16 77.5 0.00 0.20
K 160115C00080000 C 01/15/16 80.0 0.00 0.10
K 160115C00085000 C 01/15/16 85.0 0.00 0.05
K 160115C00090000 C 01/15/16 90.0 0.00 0.05
K 160115C00095000 C 01/15/16 95.0 0.00 0.05
K 160115P00032500 P 01/15/16 32.5 0.00 0.05
K 160115P00035000 P 01/15/16 35.0 0.00 0.05
K 160115P00037500 P 01/15/16 37.5 0.00 0.05
K 160115P00040000 P 01/15/16 40.0 0.00 0.05
K 160115P00042500 P 01/15/16 42.5 0.00 0.10
K 160115P00045000 P 01/15/16 45.0 0.00 0.15
K 160115P00047500 P 01/15/16 47.5 0.00 0.20
K 160115P00050000 P 01/15/16 50.0 0.05 0.25
K 160115P00052500 P 01/15/16 52.5 0.10 0.30
K 160115P00055000 P 01/15/16 55.0 0.25 0.45
K 160115P00057500 P 01/15/16 57.5 0.55 0.70
K 160115P00060000 P 01/15/16 60.0 1.00 1.15
K 160115P00062500 P 01/15/16 62.5 1.70 1.90
K 160115P00065000 P 01/15/16 65.0 2.75 3.00
K 160115P00067500 P 01/15/16 67.5 4.20 4.50
K 160115P00070000 P 01/15/16 70.0 6.00 6.40
K 160115P00072500 P 01/15/16 72.5 8.10 8.50
K 160115P00075000 P 01/15/16 75.0 10.50 10.80
K 160115P00077500 P 01/15/16 77.5 11.50 15.00
K 160115P00080000 P 01/15/16 80.0 14.80 16.20
K 160115P00085000 P 01/15/16 85.0 19.90 21.10
K 160115P00090000 P 01/15/16 90.0 23.60 27.30
K 160115P00095000 P 01/15/16 95.0 28.80 32.40
K 160318C00032500 C 03/18/16 32.5 31.30 34.30
K 160318C00035000 C 03/18/16 35.0 28.10 32.50
K 160318C00037500 C 03/18/16 37.5 25.60 30.00
K 160318C00040000 C 03/18/16 40.0 23.10 27.50
K 160318C00042500 C 03/18/16 42.5 20.60 25.00
K 160318C00045000 C 03/18/16 45.0 18.10 22.50
K 160318C00047500 C 03/18/16 47.5 15.80 20.00
K 160318C00050000 C 03/18/16 50.0 13.20 17.60
K 160318C00055000 C 03/18/16 55.0 10.40 10.80
K 160318C00057500 C 03/18/16 57.5 8.10 8.40
K 160318C00060000 C 03/18/16 60.0 6.00 6.30
K 160318C00062500 C 03/18/16 62.5 4.20 4.60
K 160318C00065000 C 03/18/16 65.0 2.80 3.10
K 160318C00067500 C 03/18/16 67.5 1.75 2.05
K 160318C00070000 C 03/18/16 70.0 0.95 1.30
K 160318C00072500 C 03/18/16 72.5 0.50 0.80
K 160318C00075000 C 03/18/16 75.0 0.25 0.50
K 160318C00080000 C 03/18/16 80.0 0.00 0.25
K 160318C00085000 C 03/18/16 85.0 0.00 0.10
K 160318C00090000 C 03/18/16 90.0 0.00 0.05
K 160318C00095000 C 03/18/16 95.0 0.00 0.05
K 160318P00032500 P 03/18/16 32.5 0.00 0.05
K 160318P00035000 P 03/18/16 35.0 0.00 0.05
K 160318P00037500 P 03/18/16 37.5 0.00 0.10
K 160318P00040000 P 03/18/16 40.0 0.00 0.15
K 160318P00042500 P 03/18/16 42.5 0.00 0.20
K 160318P00045000 P 03/18/16 45.0 0.00 0.25
K 160318P00047500 P 03/18/16 47.5 0.05 0.25
K 160318P00050000 P 03/18/16 50.0 0.15 0.35
K 160318P00055000 P 03/18/16 55.0 0.55 0.75
K 160318P00057500 P 03/18/16 57.5 0.90 1.15
K 160318P00060000 P 03/18/16 60.0 1.50 1.70
K 160318P00062500 P 03/18/16 62.5 2.35 2.55
K 160318P00065000 P 03/18/16 65.0 3.50 3.80
K 160318P00067500 P 03/18/16 67.5 4.90 5.30
K 160318P00070000 P 03/18/16 70.0 6.70 7.10
K 160318P00072500 P 03/18/16 72.5 8.70 9.10
K 160318P00075000 P 03/18/16 75.0 10.90 11.40
K 160318P00080000 P 03/18/16 80.0 14.10 18.10
K 160318P00085000 P 03/18/16 85.0 18.70 23.00
K 160318P00090000 P 03/18/16 90.0 23.70 28.00
K 160318P00095000 P 03/18/16 95.0 28.60 33.00
K 170120C00035000 C 01/20/17 35.0 28.30 32.60
K 170120C00037500 C 01/20/17 37.5 25.50 30.10
K 170120C00040000 C 01/20/17 40.0 23.00 27.60
K 170120C00042500 C 01/20/17 42.5 20.50 24.70
K 170120C00045000 C 01/20/17 45.0 18.00 22.20
K 170120C00047500 C 01/20/17 47.5 15.50 19.70
K 170120C00050000 C 01/20/17 50.0 13.60 17.00
K 170120C00052500 C 01/20/17 52.5 12.90 13.70
K 170120C00055000 C 01/20/17 55.0 10.60 11.10
K 170120C00057500 C 01/20/17 57.5 8.50 9.10
K 170120C00060000 C 01/20/17 60.0 6.80 7.40
K 170120C00062500 C 01/20/17 62.5 5.30 5.90
K 170120C00065000 C 01/20/17 65.0 4.00 4.60
K 170120C00067500 C 01/20/17 67.5 3.00 3.60
K 170120C00070000 C 01/20/17 70.0 2.15 2.70
K 170120C00072500 C 01/20/17 72.5 1.50 2.05
K 170120C00075000 C 01/20/17 75.0 1.00 1.55
K 170120C00077500 C 01/20/17 77.5 0.65 1.15
K 170120C00080000 C 01/20/17 80.0 0.40 0.90
K 170120C00085000 C 01/20/17 85.0 0.10 0.50
K 170120C00090000 C 01/20/17 90.0 0.00 0.30
K 170120C00095000 C 01/20/17 95.0 0.00 0.25
K 170120C00100000 C 01/20/17 100.0 0.00 0.20
K 170120P00035000 P 01/20/17 35.0 0.00 0.25
K 170120P00037500 P 01/20/17 37.5 0.00 0.30
K 170120P00040000 P 01/20/17 40.0 0.00 0.40
K 170120P00042500 P 01/20/17 42.5 0.10 0.55
K 170120P00045000 P 01/20/17 45.0 0.25 0.70
K 170120P00047500 P 01/20/17 47.5 0.45 0.95
K 170120P00050000 P 01/20/17 50.0 0.75 1.25
K 170120P00052500 P 01/20/17 52.5 1.15 1.65
K 170120P00055000 P 01/20/17 55.0 1.65 2.20
K 170120P00057500 P 01/20/17 57.5 2.35 2.90
K 170120P00060000 P 01/20/17 60.0 3.20 3.80
K 170120P00062500 P 01/20/17 62.5 4.30 4.90
K 170120P00065000 P 01/20/17 65.0 5.80 6.20
K 170120P00067500 P 01/20/17 67.5 7.10 7.70
K 170120P00070000 P 01/20/17 70.0 8.70 9.40
K 170120P00072500 P 01/20/17 72.5 10.60 11.20
K 170120P00075000 P 01/20/17 75.0 12.60 13.20
K 170120P00077500 P 01/20/17 77.5 14.70 15.30
K 170120P00080000 P 01/20/17 80.0 16.90 17.50
K 170120P00085000 P 01/20/17 85.0 21.10 22.90
K 170120P00090000 P 01/20/17 90.0 24.60 29.00
K 170120P00095000 P 01/20/17 95.0 29.40 33.90
K 170120P00100000 P 01/20/17 100.0 34.30 38.70

OPRA data is delayed 15 minutes.