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 (2015-04-24)Premium Content

Kellogg Company (K)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150717C00032500 C 07/17/15 32.5 29.80 32.00
K 150717C00035000 C 07/17/15 35.0 26.50 30.10
K 150717C00037500 C 07/17/15 37.5 24.00 27.60
K 150717C00040000 C 07/17/15 40.0 21.40 25.10
K 150717C00042500 C 07/17/15 42.5 18.90 22.60
K 150717C00045000 C 07/17/15 45.0 16.50 20.00
K 150717C00047500 C 07/17/15 47.5 14.00 17.60
K 150717C00050000 C 07/17/15 50.0 11.60 15.00
K 150717C00055000 C 07/17/15 55.0 7.80 8.60
K 150717C00057500 C 07/17/15 57.5 5.30 6.10
K 150717C00060000 C 07/17/15 60.0 3.10 3.40
K 150717C00062500 C 07/17/15 62.5 1.05 1.20
K 150717C00065000 C 07/17/15 65.0 0.10 0.25
K 150717C00067500 C 07/17/15 67.5 0.00 0.05
K 150717C00070000 C 07/17/15 70.0 0.00 0.05
K 150717C00072500 C 07/17/15 72.5 0.00 0.05
K 150717C00075000 C 07/17/15 75.0 0.00 0.05
K 150717C00080000 C 07/17/15 80.0 0.00 0.05
K 150717C00085000 C 07/17/15 85.0 0.00 0.05
K 150717C00090000 C 07/17/15 90.0 0.00 0.05
K 150717C00095000 C 07/17/15 95.0 0.00 0.05
K 150717P00032500 P 07/17/15 32.5 0.00 0.05
K 150717P00035000 P 07/17/15 35.0 0.00 0.05
K 150717P00037500 P 07/17/15 37.5 0.00 0.05
K 150717P00040000 P 07/17/15 40.0 0.00 0.05
K 150717P00042500 P 07/17/15 42.5 0.00 0.05
K 150717P00045000 P 07/17/15 45.0 0.00 0.05
K 150717P00047500 P 07/17/15 47.5 0.00 0.05
K 150717P00050000 P 07/17/15 50.0 0.00 0.05
K 150717P00055000 P 07/17/15 55.0 0.00 0.05
K 150717P00057500 P 07/17/15 57.5 0.00 0.05
K 150717P00060000 P 07/17/15 60.0 0.05 0.10
K 150717P00062500 P 07/17/15 62.5 0.40 0.55
K 150717P00065000 P 07/17/15 65.0 1.95 2.10
K 150717P00067500 P 07/17/15 67.5 3.90 4.70
K 150717P00070000 P 07/17/15 70.0 6.40 7.20
K 150717P00072500 P 07/17/15 72.5 8.80 9.70
K 150717P00075000 P 07/17/15 75.0 10.10 13.40
K 150717P00080000 P 07/17/15 80.0 15.00 18.40
K 150717P00085000 P 07/17/15 85.0 19.90 23.40
K 150717P00090000 P 07/17/15 90.0 24.90 28.40
K 150717P00095000 P 07/17/15 95.0 30.70 32.70
K 150821C00032500 C 08/21/15 32.5 29.10 31.70
K 150821C00035000 C 08/21/15 35.0 26.40 30.00
K 150821C00037500 C 08/21/15 37.5 23.90 27.50
K 150821C00040000 C 08/21/15 40.0 21.60 25.10
K 150821C00042500 C 08/21/15 42.5 19.00 22.50
K 150821C00045000 C 08/21/15 45.0 16.50 20.00
K 150821C00047500 C 08/21/15 47.5 14.00 17.50
K 150821C00050000 C 08/21/15 50.0 11.60 14.00
K 150821C00055000 C 08/21/15 55.0 7.90 8.70
K 150821C00057500 C 08/21/15 57.5 5.70 6.00
K 150821C00060000 C 08/21/15 60.0 3.50 3.80
K 150821C00062500 C 08/21/15 62.5 1.75 2.00
K 150821C00065000 C 08/21/15 65.0 0.75 0.85
K 150821C00067500 C 08/21/15 67.5 0.20 0.35
K 150821C00070000 C 08/21/15 70.0 0.05 0.20
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 0.15
K 150821P00057500 P 08/21/15 57.5 0.10 0.25
K 150821P00060000 P 08/21/15 60.0 0.45 0.60
K 150821P00062500 P 08/21/15 62.5 1.15 1.30
K 150821P00065000 P 08/21/15 65.0 2.50 2.80
K 150821P00067500 P 08/21/15 67.5 4.50 4.70
K 150821P00070000 P 08/21/15 70.0 6.40 7.30
K 150821P00072500 P 08/21/15 72.5 8.90 9.80
K 150821P00075000 P 08/21/15 75.0 10.10 13.40
K 150821P00080000 P 08/21/15 80.0 15.00 18.50
K 150821P00085000 P 08/21/15 85.0 20.10 23.50
K 150821P00090000 P 08/21/15 90.0 24.90 28.40
K 150821P00095000 P 08/21/15 95.0 30.70 32.70
K 150918C00042500 C 09/18/15 42.5 19.80 21.90
K 150918C00045000 C 09/18/15 45.0 16.50 20.00
K 150918C00047500 C 09/18/15 47.5 14.10 17.50
K 150918C00050000 C 09/18/15 50.0 11.80 13.70
K 150918C00052500 C 09/18/15 52.5 9.20 11.20
K 150918C00055000 C 09/18/15 55.0 7.90 8.70
K 150918C00057500 C 09/18/15 57.5 5.80 6.10
K 150918C00060000 C 09/18/15 60.0 3.70 3.90
K 150918C00062500 C 09/18/15 62.5 1.95 2.15
K 150918C00065000 C 09/18/15 65.0 0.90 1.00
K 150918C00067500 C 09/18/15 67.5 0.35 0.45
K 150918C00070000 C 09/18/15 70.0 0.10 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 0.10
K 150918P00050000 P 09/18/15 50.0 0.00 0.10
K 150918P00052500 P 09/18/15 52.5 0.05 0.15
K 150918P00055000 P 09/18/15 55.0 0.10 0.25
K 150918P00057500 P 09/18/15 57.5 0.30 0.45
K 150918P00060000 P 09/18/15 60.0 0.80 0.95
K 150918P00062500 P 09/18/15 62.5 1.65 1.80
K 150918P00065000 P 09/18/15 65.0 3.10 3.40
K 150918P00067500 P 09/18/15 67.5 5.10 5.40
K 150918P00070000 P 09/18/15 70.0 7.30 7.60
K 150918P00072500 P 09/18/15 72.5 9.10 10.20
K 150918P00075000 P 09/18/15 75.0 10.50 12.70
K 150918P00077500 P 09/18/15 77.5 12.90 16.40
K 150918P00080000 P 09/18/15 80.0 15.40 18.00
K 150918P00085000 P 09/18/15 85.0 20.50 23.90
K 150918P00090000 P 09/18/15 90.0 25.40 28.90
K 150918P00095000 P 09/18/15 95.0 31.20 33.20
K 151218C00032500 C 12/18/15 32.5 28.90 31.70
K 151218C00035000 C 12/18/15 35.0 26.40 30.10
K 151218C00037500 C 12/18/15 37.5 24.10 27.50
K 151218C00040000 C 12/18/15 40.0 21.50 25.10
K 151218C00042500 C 12/18/15 42.5 19.10 22.50
K 151218C00045000 C 12/18/15 45.0 16.60 20.10
K 151218C00047500 C 12/18/15 47.5 14.10 17.60
K 151218C00050000 C 12/18/15 50.0 12.60 14.10
K 151218C00055000 C 12/18/15 55.0 8.30 8.50
K 151218C00057500 C 12/18/15 57.5 6.10 6.30
K 151218C00060000 C 12/18/15 60.0 4.10 4.40
K 151218C00062500 C 12/18/15 62.5 2.60 2.85
K 151218C00065000 C 12/18/15 65.0 1.50 1.75
K 151218C00067500 C 12/18/15 67.5 0.80 1.05
K 151218C00070000 C 12/18/15 70.0 0.40 0.60
K 151218C00072500 C 12/18/15 72.5 0.15 0.35
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 0.10
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 0.10
K 151218P00042500 P 12/18/15 42.5 0.00 0.15
K 151218P00045000 P 12/18/15 45.0 0.05 0.20
K 151218P00047500 P 12/18/15 47.5 0.05 0.25
K 151218P00050000 P 12/18/15 50.0 0.20 0.30
K 151218P00055000 P 12/18/15 55.0 0.50 0.70
K 151218P00057500 P 12/18/15 57.5 0.95 1.15
K 151218P00060000 P 12/18/15 60.0 1.70 1.90
K 151218P00062500 P 12/18/15 62.5 2.75 3.00
K 151218P00065000 P 12/18/15 65.0 4.20 4.50
K 151218P00067500 P 12/18/15 67.5 6.00 6.40
K 151218P00070000 P 12/18/15 70.0 8.00 8.40
K 151218P00072500 P 12/18/15 72.5 10.30 10.70
K 151218P00075000 P 12/18/15 75.0 11.80 13.60
K 151218P00080000 P 12/18/15 80.0 15.90 19.50
K 151218P00085000 P 12/18/15 85.0 20.70 24.30
K 151218P00090000 P 12/18/15 90.0 25.80 29.50
K 151218P00095000 P 12/18/15 95.0 30.80 33.60
K 160115C00032500 C 01/15/16 32.5 29.80 31.70
K 160115C00035000 C 01/15/16 35.0 26.60 30.00
K 160115C00037500 C 01/15/16 37.5 24.00 27.60
K 160115C00040000 C 01/15/16 40.0 21.50 25.10
K 160115C00042500 C 01/15/16 42.5 19.00 22.60
K 160115C00045000 C 01/15/16 45.0 16.50 20.10
K 160115C00047500 C 01/15/16 47.5 14.10 17.30
K 160115C00050000 C 01/15/16 50.0 12.60 14.10
K 160115C00052500 C 01/15/16 52.5 10.20 11.70
K 160115C00055000 C 01/15/16 55.0 8.40 8.60
K 160115C00057500 C 01/15/16 57.5 6.20 6.40
K 160115C00060000 C 01/15/16 60.0 4.30 4.60
K 160115C00062500 C 01/15/16 62.5 2.75 3.00
K 160115C00065000 C 01/15/16 65.0 1.65 1.90
K 160115C00067500 C 01/15/16 67.5 0.95 1.15
K 160115C00070000 C 01/15/16 70.0 0.45 0.70
K 160115C00072500 C 01/15/16 72.5 0.30 0.40
K 160115C00075000 C 01/15/16 75.0 0.10 0.25
K 160115C00077500 C 01/15/16 77.5 0.05 0.15
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 0.10
K 160115P00040000 P 01/15/16 40.0 0.00 0.10
K 160115P00042500 P 01/15/16 42.5 0.00 0.15
K 160115P00045000 P 01/15/16 45.0 0.05 0.20
K 160115P00047500 P 01/15/16 47.5 0.10 0.25
K 160115P00050000 P 01/15/16 50.0 0.20 0.35
K 160115P00052500 P 01/15/16 52.5 0.35 0.55
K 160115P00055000 P 01/15/16 55.0 0.60 0.85
K 160115P00057500 P 01/15/16 57.5 1.10 1.30
K 160115P00060000 P 01/15/16 60.0 1.85 2.00
K 160115P00062500 P 01/15/16 62.5 2.95 3.20
K 160115P00065000 P 01/15/16 65.0 4.30 4.70
K 160115P00067500 P 01/15/16 67.5 6.10 6.50
K 160115P00070000 P 01/15/16 70.0 8.10 8.50
K 160115P00072500 P 01/15/16 72.5 10.40 10.70
K 160115P00075000 P 01/15/16 75.0 12.40 13.40
K 160115P00077500 P 01/15/16 77.5 13.50 16.90
K 160115P00080000 P 01/15/16 80.0 16.70 18.40
K 160115P00085000 P 01/15/16 85.0 21.60 23.60
K 160115P00090000 P 01/15/16 90.0 26.60 28.60
K 160115P00095000 P 01/15/16 95.0 31.60 33.60
K 170120C00035000 C 01/20/17 35.0 26.10 30.40
K 170120C00037500 C 01/20/17 37.5 23.60 28.00
K 170120C00040000 C 01/20/17 40.0 21.10 25.50
K 170120C00042500 C 01/20/17 42.5 18.70 22.90
K 170120C00045000 C 01/20/17 45.0 16.10 20.50
K 170120C00047500 C 01/20/17 47.5 13.70 18.00
K 170120C00050000 C 01/20/17 50.0 13.10 13.80
K 170120C00052500 C 01/20/17 52.5 10.80 11.40
K 170120C00055000 C 01/20/17 55.0 9.00 9.40
K 170120C00057500 C 01/20/17 57.5 7.20 7.60
K 170120C00060000 C 01/20/17 60.0 5.70 6.10
K 170120C00062500 C 01/20/17 62.5 4.40 4.80
K 170120C00065000 C 01/20/17 65.0 3.30 3.80
K 170120C00067500 C 01/20/17 67.5 2.45 2.90
K 170120C00070000 C 01/20/17 70.0 1.70 2.20
K 170120C00072500 C 01/20/17 72.5 1.20 1.70
K 170120C00075000 C 01/20/17 75.0 0.80 1.30
K 170120C00077500 C 01/20/17 77.5 0.50 1.00
K 170120C00080000 C 01/20/17 80.0 0.25 0.75
K 170120C00085000 C 01/20/17 85.0 0.05 0.45
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 0.05 0.30
K 170120P00037500 P 01/20/17 37.5 0.10 0.45
K 170120P00040000 P 01/20/17 40.0 0.20 0.55
K 170120P00042500 P 01/20/17 42.5 0.35 0.75
K 170120P00045000 P 01/20/17 45.0 0.55 1.00
K 170120P00047500 P 01/20/17 47.5 0.80 1.30
K 170120P00050000 P 01/20/17 50.0 1.20 1.70
K 170120P00052500 P 01/20/17 52.5 1.75 2.25
K 170120P00055000 P 01/20/17 55.0 2.50 2.95
K 170120P00057500 P 01/20/17 57.5 3.40 3.80
K 170120P00060000 P 01/20/17 60.0 4.50 4.90
K 170120P00062500 P 01/20/17 62.5 5.70 6.20
K 170120P00065000 P 01/20/17 65.0 7.20 7.60
K 170120P00067500 P 01/20/17 67.5 8.90 9.30
K 170120P00070000 P 01/20/17 70.0 10.70 11.10
K 170120P00072500 P 01/20/17 72.5 12.70 13.30
K 170120P00075000 P 01/20/17 75.0 14.70 15.40
K 170120P00077500 P 01/20/17 77.5 16.90 17.60
K 170120P00080000 P 01/20/17 80.0 18.80 20.00
K 170120P00085000 P 01/20/17 85.0 21.80 25.60
K 170120P00090000 P 01/20/17 90.0 26.60 30.40
K 170120P00095000 P 01/20/17 95.0 31.40 35.20
K 170120P00100000 P 01/20/17 100.0 36.20 40.00

OPRA data is delayed 15 minutes.