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 (2014-07-25)Premium Content

Kellogg Company (K)
As of Jul 28 2014 4:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 140816C00050000 C 08/16/14 50.0 14.70 15.80
K 140816C00055000 C 08/16/14 55.0 10.00 10.70
K 140816C00057500 C 08/16/14 57.5 7.60 8.30
K 140816C00060000 C 08/16/14 60.0 5.40 5.80
K 140816C00062500 C 08/16/14 62.5 3.30 3.70
K 140816C00065000 C 08/16/14 65.0 1.90 1.95
K 140816C00067500 C 08/16/14 67.5 0.90 0.95
K 140816C00070000 C 08/16/14 70.0 0.45 0.50
K 140816C00072500 C 08/16/14 72.5 0.20 0.40
K 140816C00075000 C 08/16/14 75.0 0.15 0.30
K 140816C00080000 C 08/16/14 80.0 0.00 0.25
K 140816C00085000 C 08/16/14 85.0 0.00 0.15
K 140816P00050000 P 08/16/14 50.0 0.00 0.05
K 140816P00055000 P 08/16/14 55.0 0.00 0.15
K 140816P00057500 P 08/16/14 57.5 0.00 0.20
K 140816P00060000 P 08/16/14 60.0 0.10 0.20
K 140816P00062500 P 08/16/14 62.5 0.45 0.55
K 140816P00065000 P 08/16/14 65.0 1.40 1.50
K 140816P00067500 P 08/16/14 67.5 2.85 3.10
K 140816P00070000 P 08/16/14 70.0 4.80 5.30
K 140816P00072500 P 08/16/14 72.5 7.00 7.70
K 140816P00075000 P 08/16/14 75.0 9.50 10.20
K 140816P00080000 P 08/16/14 80.0 14.30 15.30
K 140816P00085000 P 08/16/14 85.0 19.30 20.10
K 140920C00045000 C 09/20/14 45.0 19.40 20.80
K 140920C00047500 C 09/20/14 47.5 15.80 19.90
K 140920C00050000 C 09/20/14 50.0 14.10 16.10
K 140920C00052500 C 09/20/14 52.5 11.40 14.40
K 140920C00055000 C 09/20/14 55.0 9.90 10.70
K 140920C00057500 C 09/20/14 57.5 7.60 8.30
K 140920C00060000 C 09/20/14 60.0 5.60 6.00
K 140920C00062500 C 09/20/14 62.5 3.70 4.10
K 140920C00065000 C 09/20/14 65.0 2.35 2.40
K 140920C00067500 C 09/20/14 67.5 1.45 1.50
K 140920C00070000 C 09/20/14 70.0 0.95 1.00
K 140920C00072500 C 09/20/14 72.5 0.65 0.70
K 140920C00075000 C 09/20/14 75.0 0.40 0.55
K 140920C00077500 C 09/20/14 77.5 0.20 0.45
K 140920C00080000 C 09/20/14 80.0 0.05 0.45
K 140920C00085000 C 09/20/14 85.0 0.00 0.30
K 140920P00045000 P 09/20/14 45.0 0.00 0.05
K 140920P00047500 P 09/20/14 47.5 0.00 0.15
K 140920P00050000 P 09/20/14 50.0 0.00 0.15
K 140920P00052500 P 09/20/14 52.5 0.00 0.15
K 140920P00055000 P 09/20/14 55.0 0.00 0.20
K 140920P00057500 P 09/20/14 57.5 0.15 0.30
K 140920P00060000 P 09/20/14 60.0 0.50 0.60
K 140920P00062500 P 09/20/14 62.5 1.20 1.30
K 140920P00065000 P 09/20/14 65.0 2.25 2.45
K 140920P00067500 P 09/20/14 67.5 3.90 4.00
K 140920P00070000 P 09/20/14 70.0 5.80 6.10
K 140920P00072500 P 09/20/14 72.5 8.00 8.40
K 140920P00075000 P 09/20/14 75.0 10.20 10.80
K 140920P00077500 P 09/20/14 77.5 12.40 13.60
K 140920P00080000 P 09/20/14 80.0 14.80 15.70
K 140920P00085000 P 09/20/14 85.0 19.80 21.10
K 141220C00045000 C 12/20/14 45.0 18.20 22.50
K 141220C00047500 C 12/20/14 47.5 15.80 18.40
K 141220C00050000 C 12/20/14 50.0 13.30 16.90
K 141220C00055000 C 12/20/14 55.0 9.80 10.80
K 141220C00057500 C 12/20/14 57.5 8.10 8.50
K 141220C00060000 C 12/20/14 60.0 6.00 6.40
K 141220C00062500 C 12/20/14 62.5 4.20 4.60
K 141220C00065000 C 12/20/14 65.0 2.75 3.20
K 141220C00067500 C 12/20/14 67.5 2.00 2.20
K 141220C00070000 C 12/20/14 70.0 1.30 1.45
K 141220C00072500 C 12/20/14 72.5 0.85 1.00
K 141220C00075000 C 12/20/14 75.0 0.40 0.70
K 141220C00077500 C 12/20/14 77.5 0.25 0.50
K 141220C00080000 C 12/20/14 80.0 0.15 0.40
K 141220C00085000 C 12/20/14 85.0 0.05 0.25
K 141220P00045000 P 12/20/14 45.0 0.00 0.15
K 141220P00047500 P 12/20/14 47.5 0.00 0.20
K 141220P00050000 P 12/20/14 50.0 0.05 0.25
K 141220P00055000 P 12/20/14 55.0 0.30 0.55
K 141220P00057500 P 12/20/14 57.5 0.60 0.90
K 141220P00060000 P 12/20/14 60.0 1.10 1.45
K 141220P00062500 P 12/20/14 62.5 2.05 2.30
K 141220P00065000 P 12/20/14 65.0 3.30 3.50
K 141220P00067500 P 12/20/14 67.5 4.70 5.10
K 141220P00070000 P 12/20/14 70.0 6.50 6.90
K 141220P00072500 P 12/20/14 72.5 8.50 9.00
K 141220P00075000 P 12/20/14 75.0 10.70 11.30
K 141220P00077500 P 12/20/14 77.5 13.00 13.60
K 141220P00080000 P 12/20/14 80.0 15.30 16.30
K 141220P00085000 P 12/20/14 85.0 20.10 21.10
K 150117C00030000 C 01/17/15 30.0 33.10 37.50
K 150117C00032500 C 01/17/15 32.5 30.70 35.20
K 150117C00035000 C 01/17/15 35.0 28.20 32.70
K 150117C00037500 C 01/17/15 37.5 25.70 30.20
K 150117C00040000 C 01/17/15 40.0 23.20 27.70
K 150117C00042500 C 01/17/15 42.5 20.80 24.10
K 150117C00045000 C 01/17/15 45.0 18.60 22.20
K 150117C00047500 C 01/17/15 47.5 16.10 18.20
K 150117C00050000 C 01/17/15 50.0 13.30 16.90
K 150117C00052500 C 01/17/15 52.5 11.40 14.20
K 150117C00055000 C 01/17/15 55.0 10.40 10.80
K 150117C00057500 C 01/17/15 57.5 8.10 8.60
K 150117C00060000 C 01/17/15 60.0 6.00 6.50
K 150117C00062500 C 01/17/15 62.5 4.30 4.80
K 150117C00065000 C 01/17/15 65.0 3.10 3.30
K 150117C00067500 C 01/17/15 67.5 2.05 2.25
K 150117C00070000 C 01/17/15 70.0 1.40 1.50
K 150117C00072500 C 01/17/15 72.5 0.90 1.00
K 150117C00075000 C 01/17/15 75.0 0.40 0.70
K 150117C00077500 C 01/17/15 77.5 0.20 0.50
K 150117C00080000 C 01/17/15 80.0 0.15 0.35
K 150117C00085000 C 01/17/15 85.0 0.00 0.20
K 150117C00090000 C 01/17/15 90.0 0.00 0.15
K 150117C00095000 C 01/17/15 95.0 0.00 0.15
K 150117P00030000 P 01/17/15 30.0 0.00 0.05
K 150117P00032500 P 01/17/15 32.5 0.00 0.05
K 150117P00035000 P 01/17/15 35.0 0.00 0.15
K 150117P00037500 P 01/17/15 37.5 0.00 0.10
K 150117P00040000 P 01/17/15 40.0 0.00 0.15
K 150117P00042500 P 01/17/15 42.5 0.00 0.20
K 150117P00045000 P 01/17/15 45.0 0.00 0.25
K 150117P00047500 P 01/17/15 47.5 0.05 0.20
K 150117P00050000 P 01/17/15 50.0 0.10 0.30
K 150117P00052500 P 01/17/15 52.5 0.20 0.40
K 150117P00055000 P 01/17/15 55.0 0.40 0.65
K 150117P00057500 P 01/17/15 57.5 0.70 1.05
K 150117P00060000 P 01/17/15 60.0 1.25 1.60
K 150117P00062500 P 01/17/15 62.5 2.25 2.45
K 150117P00065000 P 01/17/15 65.0 3.40 3.70
K 150117P00067500 P 01/17/15 67.5 4.80 5.20
K 150117P00070000 P 01/17/15 70.0 6.50 7.00
K 150117P00072500 P 01/17/15 72.5 8.60 9.10
K 150117P00075000 P 01/17/15 75.0 10.80 11.30
K 150117P00077500 P 01/17/15 77.5 12.90 13.60
K 150117P00080000 P 01/17/15 80.0 15.20 16.10
K 150117P00085000 P 01/17/15 85.0 19.30 21.10
K 150117P00090000 P 01/17/15 90.0 23.80 27.40
K 150117P00095000 P 01/17/15 95.0 28.60 32.60
K 150320C00035000 C 03/20/15 35.0 28.20 32.40
K 150320C00037500 C 03/20/15 37.5 25.70 30.00
K 150320C00040000 C 03/20/15 40.0 23.20 27.50
K 150320C00042500 C 03/20/15 42.5 20.70 25.00
K 150320C00045000 C 03/20/15 45.0 18.20 22.60
K 150320C00047500 C 03/20/15 47.5 15.70 19.80
K 150320C00050000 C 03/20/15 50.0 13.20 17.20
K 150320C00055000 C 03/20/15 55.0 10.40 10.90
K 150320C00057500 C 03/20/15 57.5 8.20 8.70
K 150320C00060000 C 03/20/15 60.0 6.20 6.80
K 150320C00062500 C 03/20/15 62.5 4.50 5.00
K 150320C00065000 C 03/20/15 65.0 3.10 3.60
K 150320C00067500 C 03/20/15 67.5 2.05 2.55
K 150320C00070000 C 03/20/15 70.0 1.55 1.80
K 150320C00072500 C 03/20/15 72.5 0.80 1.20
K 150320C00075000 C 03/20/15 75.0 0.50 0.85
K 150320C00080000 C 03/20/15 80.0 0.15 0.45
K 150320C00085000 C 03/20/15 85.0 0.05 0.25
K 150320P00035000 P 03/20/15 35.0 0.00 0.15
K 150320P00037500 P 03/20/15 37.5 0.00 0.15
K 150320P00040000 P 03/20/15 40.0 0.00 0.20
K 150320P00042500 P 03/20/15 42.5 0.00 0.25
K 150320P00045000 P 03/20/15 45.0 0.00 0.30
K 150320P00047500 P 03/20/15 47.5 0.10 0.30
K 150320P00050000 P 03/20/15 50.0 0.20 0.45
K 150320P00055000 P 03/20/15 55.0 0.60 0.95
K 150320P00057500 P 03/20/15 57.5 1.10 1.50
K 150320P00060000 P 03/20/15 60.0 1.75 2.20
K 150320P00062500 P 03/20/15 62.5 2.65 3.20
K 150320P00065000 P 03/20/15 65.0 3.80 4.30
K 150320P00067500 P 03/20/15 67.5 5.30 5.90
K 150320P00070000 P 03/20/15 70.0 7.10 7.70
K 150320P00072500 P 03/20/15 72.5 9.00 9.70
K 150320P00075000 P 03/20/15 75.0 11.30 11.80
K 150320P00080000 P 03/20/15 80.0 15.80 16.70
K 150320P00085000 P 03/20/15 85.0 19.40 23.10
K 160115C00035000 C 01/15/16 35.0 28.10 32.50
K 160115C00037500 C 01/15/16 37.5 25.50 30.20
K 160115C00040000 C 01/15/16 40.0 23.10 27.80
K 160115C00042500 C 01/15/16 42.5 20.50 25.10
K 160115C00045000 C 01/15/16 45.0 18.10 22.80
K 160115C00047500 C 01/15/16 47.5 15.50 20.00
K 160115C00050000 C 01/15/16 50.0 13.10 17.50
K 160115C00052500 C 01/15/16 52.5 12.70 13.60
K 160115C00055000 C 01/15/16 55.0 10.50 11.80
K 160115C00057500 C 01/15/16 57.5 8.30 10.10
K 160115C00060000 C 01/15/16 60.0 6.50 8.30
K 160115C00062500 C 01/15/16 62.5 5.10 6.00
K 160115C00065000 C 01/15/16 65.0 3.80 4.60
K 160115C00067500 C 01/15/16 67.5 2.70 3.60
K 160115C00070000 C 01/15/16 70.0 2.40 2.75
K 160115C00072500 C 01/15/16 72.5 1.10 2.05
K 160115C00075000 C 01/15/16 75.0 0.70 1.55
K 160115C00077500 C 01/15/16 77.5 0.40 1.15
K 160115C00080000 C 01/15/16 80.0 0.35 0.85
K 160115C00085000 C 01/15/16 85.0 0.00 0.75
K 160115C00090000 C 01/15/16 90.0 0.00 0.55
K 160115C00095000 C 01/15/16 95.0 0.00 0.45
K 160115P00035000 P 01/15/16 35.0 0.00 0.45
K 160115P00037500 P 01/15/16 37.5 0.00 0.50
K 160115P00040000 P 01/15/16 40.0 0.00 0.40
K 160115P00042500 P 01/15/16 42.5 0.05 0.55
K 160115P00045000 P 01/15/16 45.0 0.30 0.70
K 160115P00047500 P 01/15/16 47.5 0.50 1.00
K 160115P00050000 P 01/15/16 50.0 0.60 1.55
K 160115P00052500 P 01/15/16 52.5 0.95 2.10
K 160115P00055000 P 01/15/16 55.0 1.45 2.20
K 160115P00057500 P 01/15/16 57.5 2.20 3.00
K 160115P00060000 P 01/15/16 60.0 3.10 4.90
K 160115P00062500 P 01/15/16 62.5 4.20 6.10
K 160115P00065000 P 01/15/16 65.0 5.30 6.10
K 160115P00067500 P 01/15/16 67.5 6.90 8.40
K 160115P00070000 P 01/15/16 70.0 8.50 10.30
K 160115P00072500 P 01/15/16 72.5 10.40 12.60
K 160115P00075000 P 01/15/16 75.0 12.40 14.80
K 160115P00077500 P 01/15/16 77.5 14.60 16.90
K 160115P00080000 P 01/15/16 80.0 16.90 19.00
K 160115P00085000 P 01/15/16 85.0 20.50 23.60
K 160115P00090000 P 01/15/16 90.0 24.30 29.00
K 160115P00095000 P 01/15/16 95.0 29.30 33.80

OPRA data is delayed 15 minutes.