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 (2014-10-24)Premium Content

Kellogg Company (K)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 141122C00045000 C 11/22/14 45.0 20.10 20.80
K 141122C00047500 C 11/22/14 47.5 16.50 19.70
K 141122C00050000 C 11/22/14 50.0 14.00 17.20
K 141122C00055000 C 11/22/14 55.0 9.10 11.80
K 141122C00057500 C 11/22/14 57.5 7.70 8.30
K 141122C00060000 C 11/22/14 60.0 5.20 5.80
K 141122C00062500 C 11/22/14 62.5 2.85 3.30
K 141122C00065000 C 11/22/14 65.0 0.40 0.75
K 141122C00067500 C 11/22/14 67.5 0.00 0.15
K 141122C00070000 C 11/22/14 70.0 0.00 0.25
K 141122C00072500 C 11/22/14 72.5 0.00 0.25
K 141122C00075000 C 11/22/14 75.0 0.00 0.25
K 141122C00080000 C 11/22/14 80.0 0.00 0.25
K 141122P00045000 P 11/22/14 45.0 0.00 0.25
K 141122P00047500 P 11/22/14 47.5 0.00 0.25
K 141122P00050000 P 11/22/14 50.0 0.00 0.25
K 141122P00055000 P 11/22/14 55.0 0.00 0.20
K 141122P00057500 P 11/22/14 57.5 0.00 0.05
K 141122P00060000 P 11/22/14 60.0 0.00 0.05
K 141122P00062500 P 11/22/14 62.5 0.00 0.05
K 141122P00065000 P 11/22/14 65.0 0.00 0.10
K 141122P00067500 P 11/22/14 67.5 1.05 2.30
K 141122P00070000 P 11/22/14 70.0 3.50 4.80
K 141122P00072500 P 11/22/14 72.5 6.00 7.80
K 141122P00075000 P 11/22/14 75.0 8.50 10.40
K 141122P00080000 P 11/22/14 80.0 13.00 15.50
K 141220C00040000 C 12/20/14 40.0 25.10 25.90
K 141220C00042500 C 12/20/14 42.5 21.50 24.80
K 141220C00045000 C 12/20/14 45.0 19.50 22.30
K 141220C00047500 C 12/20/14 47.5 16.50 19.80
K 141220C00050000 C 12/20/14 50.0 15.10 15.90
K 141220C00052500 C 12/20/14 52.5 11.80 15.40
K 141220C00055000 C 12/20/14 55.0 9.70 11.00
K 141220C00057500 C 12/20/14 57.5 7.70 9.20
K 141220C00060000 C 12/20/14 60.0 5.20 6.00
K 141220C00062500 C 12/20/14 62.5 2.95 3.30
K 141220C00065000 C 12/20/14 65.0 1.10 1.20
K 141220C00067500 C 12/20/14 67.5 0.35 0.45
K 141220C00070000 C 12/20/14 70.0 0.10 0.35
K 141220C00072500 C 12/20/14 72.5 0.00 0.25
K 141220C00075000 C 12/20/14 75.0 0.00 0.20
K 141220C00077500 C 12/20/14 77.5 0.00 0.15
K 141220C00080000 C 12/20/14 80.0 0.00 0.10
K 141220C00085000 C 12/20/14 85.0 0.00 0.05
K 141220P00040000 P 12/20/14 40.0 0.00 0.25
K 141220P00042500 P 12/20/14 42.5 0.00 0.25
K 141220P00045000 P 12/20/14 45.0 0.00 0.25
K 141220P00047500 P 12/20/14 47.5 0.00 0.25
K 141220P00050000 P 12/20/14 50.0 0.00 0.15
K 141220P00052500 P 12/20/14 52.5 0.00 0.20
K 141220P00055000 P 12/20/14 55.0 0.00 0.20
K 141220P00057500 P 12/20/14 57.5 0.00 0.25
K 141220P00060000 P 12/20/14 60.0 0.10 0.25
K 141220P00062500 P 12/20/14 62.5 0.30 0.45
K 141220P00065000 P 12/20/14 65.0 1.00 1.20
K 141220P00067500 P 12/20/14 67.5 2.45 3.20
K 141220P00070000 P 12/20/14 70.0 4.80 5.40
K 141220P00072500 P 12/20/14 72.5 6.50 7.90
K 141220P00075000 P 12/20/14 75.0 8.60 10.40
K 141220P00077500 P 12/20/14 77.5 11.40 12.80
K 141220P00080000 P 12/20/14 80.0 13.90 15.40
K 141220P00085000 P 12/20/14 85.0 17.70 20.90
K 150117C00030000 C 01/17/15 30.0 34.90 37.90
K 150117C00032500 C 01/17/15 32.5 31.90 35.30
K 150117C00035000 C 01/17/15 35.0 28.70 32.80
K 150117C00037500 C 01/17/15 37.5 26.20 30.30
K 150117C00040000 C 01/17/15 40.0 23.70 27.40
K 150117C00042500 C 01/17/15 42.5 21.30 24.80
K 150117C00045000 C 01/17/15 45.0 18.70 22.30
K 150117C00047500 C 01/17/15 47.5 16.20 19.90
K 150117C00050000 C 01/17/15 50.0 15.10 15.90
K 150117C00052500 C 01/17/15 52.5 12.30 13.40
K 150117C00055000 C 01/17/15 55.0 10.10 10.70
K 150117C00057500 C 01/17/15 57.5 7.70 8.40
K 150117C00060000 C 01/17/15 60.0 5.20 5.90
K 150117C00062500 C 01/17/15 62.5 3.20 3.50
K 150117C00065000 C 01/17/15 65.0 1.55 1.85
K 150117C00067500 C 01/17/15 67.5 0.70 0.85
K 150117C00070000 C 01/17/15 70.0 0.30 0.45
K 150117C00072500 C 01/17/15 72.5 0.05 0.30
K 150117C00075000 C 01/17/15 75.0 0.00 0.25
K 150117C00077500 C 01/17/15 77.5 0.00 0.20
K 150117C00080000 C 01/17/15 80.0 0.00 0.50
K 150117C00085000 C 01/17/15 85.0 0.00 0.25
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 0.25
K 150117P00032500 P 01/17/15 32.5 0.00 0.25
K 150117P00035000 P 01/17/15 35.0 0.00 0.25
K 150117P00037500 P 01/17/15 37.5 0.00 0.15
K 150117P00040000 P 01/17/15 40.0 0.00 0.15
K 150117P00042500 P 01/17/15 42.5 0.00 0.25
K 150117P00045000 P 01/17/15 45.0 0.00 0.25
K 150117P00047500 P 01/17/15 47.5 0.00 0.15
K 150117P00050000 P 01/17/15 50.0 0.00 0.05
K 150117P00052500 P 01/17/15 52.5 0.05 0.20
K 150117P00055000 P 01/17/15 55.0 0.05 0.35
K 150117P00057500 P 01/17/15 57.5 0.05 0.35
K 150117P00060000 P 01/17/15 60.0 0.30 0.40
K 150117P00062500 P 01/17/15 62.5 0.70 0.80
K 150117P00065000 P 01/17/15 65.0 1.50 1.70
K 150117P00067500 P 01/17/15 67.5 2.65 3.50
K 150117P00070000 P 01/17/15 70.0 4.80 5.60
K 150117P00072500 P 01/17/15 72.5 7.30 7.90
K 150117P00075000 P 01/17/15 75.0 9.00 10.40
K 150117P00077500 P 01/17/15 77.5 11.10 12.90
K 150117P00080000 P 01/17/15 80.0 13.50 15.40
K 150117P00085000 P 01/17/15 85.0 18.90 20.70
K 150117P00090000 P 01/17/15 90.0 22.60 25.90
K 150117P00095000 P 01/17/15 95.0 28.30 30.60
K 150320C00032500 C 03/20/15 32.5 32.00 35.30
K 150320C00035000 C 03/20/15 35.0 29.40 32.80
K 150320C00037500 C 03/20/15 37.5 26.40 30.30
K 150320C00040000 C 03/20/15 40.0 24.40 27.90
K 150320C00042500 C 03/20/15 42.5 22.00 25.40
K 150320C00045000 C 03/20/15 45.0 18.90 22.80
K 150320C00047500 C 03/20/15 47.5 16.60 20.30
K 150320C00050000 C 03/20/15 50.0 13.90 17.80
K 150320C00052500 C 03/20/15 52.5 12.10 15.30
K 150320C00055000 C 03/20/15 55.0 10.10 12.00
K 150320C00057500 C 03/20/15 57.5 7.60 9.30
K 150320C00060000 C 03/20/15 60.0 5.50 6.20
K 150320C00062500 C 03/20/15 62.5 3.70 4.50
K 150320C00065000 C 03/20/15 65.0 2.30 2.60
K 150320C00067500 C 03/20/15 67.5 1.35 1.65
K 150320C00070000 C 03/20/15 70.0 0.70 1.00
K 150320C00072500 C 03/20/15 72.5 0.35 0.65
K 150320C00075000 C 03/20/15 75.0 0.15 0.40
K 150320C00080000 C 03/20/15 80.0 0.00 0.20
K 150320C00085000 C 03/20/15 85.0 0.00 0.20
K 150320C00090000 C 03/20/15 90.0 0.00 0.15
K 150320P00032500 P 03/20/15 32.5 0.00 0.25
K 150320P00035000 P 03/20/15 35.0 0.00 0.10
K 150320P00037500 P 03/20/15 37.5 0.00 0.10
K 150320P00040000 P 03/20/15 40.0 0.00 0.10
K 150320P00042500 P 03/20/15 42.5 0.00 0.15
K 150320P00045000 P 03/20/15 45.0 0.00 0.25
K 150320P00047500 P 03/20/15 47.5 0.00 0.35
K 150320P00050000 P 03/20/15 50.0 0.00 0.25
K 150320P00052500 P 03/20/15 52.5 0.00 0.25
K 150320P00055000 P 03/20/15 55.0 0.05 0.35
K 150320P00057500 P 03/20/15 57.5 0.35 0.55
K 150320P00060000 P 03/20/15 60.0 0.55 0.95
K 150320P00062500 P 03/20/15 62.5 1.30 1.65
K 150320P00065000 P 03/20/15 65.0 2.15 2.85
K 150320P00067500 P 03/20/15 67.5 3.50 4.50
K 150320P00070000 P 03/20/15 70.0 5.40 6.50
K 150320P00072500 P 03/20/15 72.5 7.60 8.60
K 150320P00075000 P 03/20/15 75.0 10.10 10.90
K 150320P00080000 P 03/20/15 80.0 14.00 16.00
K 150320P00085000 P 03/20/15 85.0 19.30 20.90
K 150320P00090000 P 03/20/15 90.0 23.70 26.20
K 150619C00042500 C 06/19/15 42.5 21.60 25.30
K 150619C00045000 C 06/19/15 45.0 18.60 22.90
K 150619C00047500 C 06/19/15 47.5 16.40 20.40
K 150619C00050000 C 06/19/15 50.0 13.60 17.90
K 150619C00052500 C 06/19/15 52.5 11.70 15.30
K 150619C00055000 C 06/19/15 55.0 9.10 12.80
K 150619C00057500 C 06/19/15 57.5 7.70 8.70
K 150619C00060000 C 06/19/15 60.0 5.60 6.80
K 150619C00062500 C 06/19/15 62.5 4.10 5.10
K 150619C00065000 C 06/19/15 65.0 2.80 3.70
K 150619C00067500 C 06/19/15 67.5 1.80 2.60
K 150619C00070000 C 06/19/15 70.0 1.10 1.90
K 150619C00072500 C 06/19/15 72.5 0.30 1.35
K 150619C00075000 C 06/19/15 75.0 0.30 0.95
K 150619C00080000 C 06/19/15 80.0 0.00 0.50
K 150619C00085000 C 06/19/15 85.0 0.00 0.30
K 150619C00090000 C 06/19/15 90.0 0.00 0.25
K 150619P00042500 P 06/19/15 42.5 0.00 0.40
K 150619P00045000 P 06/19/15 45.0 0.00 0.50
K 150619P00047500 P 06/19/15 47.5 0.00 0.50
K 150619P00050000 P 06/19/15 50.0 0.00 0.35
K 150619P00052500 P 06/19/15 52.5 0.00 0.50
K 150619P00055000 P 06/19/15 55.0 0.00 0.75
K 150619P00057500 P 06/19/15 57.5 0.30 1.05
K 150619P00060000 P 06/19/15 60.0 0.85 1.60
K 150619P00062500 P 06/19/15 62.5 1.65 2.50
K 150619P00065000 P 06/19/15 65.0 2.80 3.70
K 150619P00067500 P 06/19/15 67.5 4.20 5.50
K 150619P00070000 P 06/19/15 70.0 6.00 7.30
K 150619P00072500 P 06/19/15 72.5 8.20 9.20
K 150619P00075000 P 06/19/15 75.0 10.50 11.40
K 150619P00080000 P 06/19/15 80.0 13.70 17.30
K 150619P00085000 P 06/19/15 85.0 18.50 22.30
K 150619P00090000 P 06/19/15 90.0 23.80 26.10
K 160115C00032500 C 01/15/16 32.5 31.90 35.30
K 160115C00035000 C 01/15/16 35.0 28.30 33.00
K 160115C00037500 C 01/15/16 37.5 25.70 30.30
K 160115C00040000 C 01/15/16 40.0 23.30 28.00
K 160115C00042500 C 01/15/16 42.5 20.80 25.50
K 160115C00045000 C 01/15/16 45.0 18.20 22.80
K 160115C00047500 C 01/15/16 47.5 15.70 20.30
K 160115C00050000 C 01/15/16 50.0 14.10 18.10
K 160115C00052500 C 01/15/16 52.5 12.20 14.60
K 160115C00055000 C 01/15/16 55.0 9.00 12.60
K 160115C00057500 C 01/15/16 57.5 8.10 10.20
K 160115C00060000 C 01/15/16 60.0 6.30 8.40
K 160115C00062500 C 01/15/16 62.5 4.90 6.10
K 160115C00065000 C 01/15/16 65.0 3.40 6.10
K 160115C00067500 C 01/15/16 67.5 2.60 4.60
K 160115C00070000 C 01/15/16 70.0 1.90 2.20
K 160115C00072500 C 01/15/16 72.5 1.10 2.55
K 160115C00075000 C 01/15/16 75.0 0.60 1.50
K 160115C00077500 C 01/15/16 77.5 0.25 1.40
K 160115C00080000 C 01/15/16 80.0 0.00 1.00
K 160115C00085000 C 01/15/16 85.0 0.00 1.85
K 160115C00090000 C 01/15/16 90.0 0.00 1.50
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.50
K 160115P00035000 P 01/15/16 35.0 0.00 0.90
K 160115P00037500 P 01/15/16 37.5 0.00 1.00
K 160115P00040000 P 01/15/16 40.0 0.00 0.40
K 160115P00042500 P 01/15/16 42.5 0.00 0.50
K 160115P00045000 P 01/15/16 45.0 0.00 0.60
K 160115P00047500 P 01/15/16 47.5 0.00 0.75
K 160115P00050000 P 01/15/16 50.0 0.00 0.95
K 160115P00052500 P 01/15/16 52.5 0.00 1.40
K 160115P00055000 P 01/15/16 55.0 1.05 1.80
K 160115P00057500 P 01/15/16 57.5 0.00 2.30
K 160115P00060000 P 01/15/16 60.0 2.30 3.00
K 160115P00062500 P 01/15/16 62.5 2.50 4.00
K 160115P00065000 P 01/15/16 65.0 4.10 5.30
K 160115P00067500 P 01/15/16 67.5 5.50 6.80
K 160115P00070000 P 01/15/16 70.0 6.90 8.50
K 160115P00072500 P 01/15/16 72.5 8.60 10.50
K 160115P00075000 P 01/15/16 75.0 10.70 12.60
K 160115P00077500 P 01/15/16 77.5 12.40 15.50
K 160115P00080000 P 01/15/16 80.0 14.50 17.30
K 160115P00085000 P 01/15/16 85.0 19.30 22.30
K 160115P00090000 P 01/15/16 90.0 24.70 27.70
K 160115P00095000 P 01/15/16 95.0 29.10 32.70
K 170120C00037500 C 01/20/17 37.5 26.50 30.30
K 170120C00040000 C 01/20/17 40.0 23.20 27.80
K 170120C00042500 C 01/20/17 42.5 20.70 25.30
K 170120C00045000 C 01/20/17 45.0 18.10 22.80
K 170120C00047500 C 01/20/17 47.5 15.70 20.30
K 170120C00050000 C 01/20/17 50.0 13.20 17.80
K 170120C00055000 C 01/20/17 55.0 9.50 13.80
K 170120C00057500 C 01/20/17 57.5 7.50 11.90
K 170120C00060000 C 01/20/17 60.0 5.80 10.20
K 170120C00062500 C 01/20/17 62.5 4.20 8.80
K 170120C00065000 C 01/20/17 65.0 3.00 7.40
K 170120C00067500 C 01/20/17 67.5 2.00 6.40
K 170120C00070000 C 01/20/17 70.0 1.15 5.60
K 170120C00072500 C 01/20/17 72.5 0.50 4.90
K 170120C00075000 C 01/20/17 75.0 0.00 5.00
K 170120C00080000 C 01/20/17 80.0 0.00 4.70
K 170120C00085000 C 01/20/17 85.0 0.00 3.40
K 170120C00090000 C 01/20/17 90.0 0.00 2.35
K 170120C00095000 C 01/20/17 95.0 0.00 2.35
K 170120P00037500 P 01/20/17 37.5 0.00 2.35
K 170120P00040000 P 01/20/17 40.0 0.00 1.15
K 170120P00042500 P 01/20/17 42.5 0.00 4.00
K 170120P00045000 P 01/20/17 45.0 0.00 2.95
K 170120P00047500 P 01/20/17 47.5 0.00 3.60
K 170120P00050000 P 01/20/17 50.0 0.00 4.60
K 170120P00055000 P 01/20/17 55.0 0.55 5.20
K 170120P00057500 P 01/20/17 57.5 1.50 6.00
K 170120P00060000 P 01/20/17 60.0 2.20 6.90
K 170120P00062500 P 01/20/17 62.5 3.50 8.00
K 170120P00065000 P 01/20/17 65.0 4.70 9.20
K 170120P00067500 P 01/20/17 67.5 6.20 10.70
K 170120P00070000 P 01/20/17 70.0 7.90 12.40
K 170120P00072500 P 01/20/17 72.5 9.70 14.20
K 170120P00075000 P 01/20/17 75.0 11.60 16.00
K 170120P00080000 P 01/20/17 80.0 15.80 20.30
K 170120P00085000 P 01/20/17 85.0 20.40 24.50
K 170120P00090000 P 01/20/17 90.0 25.20 29.30
K 170120P00095000 P 01/20/17 95.0 29.70 33.90

OPRA data is delayed 15 minutes.