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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 141018C00047500 C 10/18/14 47.5 14.50 15.70
K 141018C00050000 C 10/18/14 50.0 10.90 14.30
K 141018C00055000 C 10/18/14 55.0 7.20 8.10
K 141018C00057500 C 10/18/14 57.5 4.80 5.60
K 141018C00060000 C 10/18/14 60.0 2.45 2.70
K 141018C00062500 C 10/18/14 62.5 0.75 0.90
K 141018C00065000 C 10/18/14 65.0 0.20 0.25
K 141018C00067500 C 10/18/14 67.5 0.05 0.15
K 141018C00070000 C 10/18/14 70.0 0.00 0.15
K 141018C00072500 C 10/18/14 72.5 0.00 0.15
K 141018C00075000 C 10/18/14 75.0 0.00 0.10
K 141018C00080000 C 10/18/14 80.0 0.00 0.05
K 141018P00047500 P 10/18/14 47.5 0.00 0.05
K 141018P00050000 P 10/18/14 50.0 0.00 0.05
K 141018P00055000 P 10/18/14 55.0 0.00 0.10
K 141018P00057500 P 10/18/14 57.5 0.00 0.15
K 141018P00060000 P 10/18/14 60.0 0.15 0.25
K 141018P00062500 P 10/18/14 62.5 0.95 1.05
K 141018P00065000 P 10/18/14 65.0 2.75 2.95
K 141018P00067500 P 10/18/14 67.5 4.70 5.40
K 141018P00070000 P 10/18/14 70.0 6.90 7.80
K 141018P00072500 P 10/18/14 72.5 9.40 10.30
K 141018P00075000 P 10/18/14 75.0 10.90 14.20
K 141018P00080000 P 10/18/14 80.0 16.60 18.10
K 141122C00045000 C 11/22/14 45.0 16.90 18.40
K 141122C00047500 C 11/22/14 47.5 14.10 15.90
K 141122C00050000 C 11/22/14 50.0 11.60 13.40
K 141122C00055000 C 11/22/14 55.0 6.70 8.40
K 141122C00057500 C 11/22/14 57.5 5.00 5.30
K 141122C00060000 C 11/22/14 60.0 2.95 3.20
K 141122C00062500 C 11/22/14 62.5 1.45 1.55
K 141122C00065000 C 11/22/14 65.0 0.60 0.70
K 141122C00067500 C 11/22/14 67.5 0.15 0.40
K 141122C00070000 C 11/22/14 70.0 0.05 0.25
K 141122C00072500 C 11/22/14 72.5 0.00 0.20
K 141122C00075000 C 11/22/14 75.0 0.00 0.20
K 141122C00080000 C 11/22/14 80.0 0.00 0.15
K 141122P00045000 P 11/22/14 45.0 0.00 0.05
K 141122P00047500 P 11/22/14 47.5 0.00 0.10
K 141122P00050000 P 11/22/14 50.0 0.00 0.15
K 141122P00055000 P 11/22/14 55.0 0.00 0.10
K 141122P00057500 P 11/22/14 57.5 0.15 0.40
K 141122P00060000 P 11/22/14 60.0 0.65 0.80
K 141122P00062500 P 11/22/14 62.5 1.60 1.75
K 141122P00065000 P 11/22/14 65.0 3.20 3.50
K 141122P00067500 P 11/22/14 67.5 5.30 5.60
K 141122P00070000 P 11/22/14 70.0 6.80 8.60
K 141122P00072500 P 11/22/14 72.5 9.30 11.10
K 141122P00075000 P 11/22/14 75.0 11.70 13.50
K 141122P00080000 P 11/22/14 80.0 16.70 18.50
K 141220C00040000 C 12/20/14 40.0 21.90 22.80
K 141220C00042500 C 12/20/14 42.5 18.90 20.80
K 141220C00045000 C 12/20/14 45.0 16.10 18.70
K 141220C00047500 C 12/20/14 47.5 14.10 16.00
K 141220C00050000 C 12/20/14 50.0 12.00 13.00
K 141220C00052500 C 12/20/14 52.5 9.30 10.80
K 141220C00055000 C 12/20/14 55.0 7.30 8.20
K 141220C00057500 C 12/20/14 57.5 5.10 5.30
K 141220C00060000 C 12/20/14 60.0 3.10 3.30
K 141220C00062500 C 12/20/14 62.5 1.60 1.80
K 141220C00065000 C 12/20/14 65.0 0.75 0.85
K 141220C00067500 C 12/20/14 67.5 0.30 0.50
K 141220C00070000 C 12/20/14 70.0 0.10 0.30
K 141220C00072500 C 12/20/14 72.5 0.05 0.25
K 141220C00075000 C 12/20/14 75.0 0.00 0.20
K 141220C00077500 C 12/20/14 77.5 0.00 0.20
K 141220C00080000 C 12/20/14 80.0 0.00 0.15
K 141220C00085000 C 12/20/14 85.0 0.00 0.10
K 141220P00040000 P 12/20/14 40.0 0.00 0.05
K 141220P00042500 P 12/20/14 42.5 0.00 0.05
K 141220P00045000 P 12/20/14 45.0 0.00 0.10
K 141220P00047500 P 12/20/14 47.5 0.00 0.15
K 141220P00050000 P 12/20/14 50.0 0.00 0.15
K 141220P00052500 P 12/20/14 52.5 0.05 0.20
K 141220P00055000 P 12/20/14 55.0 0.15 0.25
K 141220P00057500 P 12/20/14 57.5 0.40 0.60
K 141220P00060000 P 12/20/14 60.0 1.00 1.15
K 141220P00062500 P 12/20/14 62.5 2.05 2.25
K 141220P00065000 P 12/20/14 65.0 3.70 4.00
K 141220P00067500 P 12/20/14 67.5 5.80 6.10
K 141220P00070000 P 12/20/14 70.0 8.30 8.40
K 141220P00072500 P 12/20/14 72.5 10.20 10.90
K 141220P00075000 P 12/20/14 75.0 12.40 13.60
K 141220P00077500 P 12/20/14 77.5 15.10 15.90
K 141220P00080000 P 12/20/14 80.0 17.40 18.50
K 141220P00085000 P 12/20/14 85.0 22.00 23.60
K 150117C00030000 C 01/17/15 30.0 31.80 32.80
K 150117C00032500 C 01/17/15 32.5 28.80 30.80
K 150117C00035000 C 01/17/15 35.0 26.70 28.20
K 150117C00037500 C 01/17/15 37.5 24.20 25.70
K 150117C00040000 C 01/17/15 40.0 21.70 23.20
K 150117C00042500 C 01/17/15 42.5 18.10 21.70
K 150117C00045000 C 01/17/15 45.0 16.50 18.20
K 150117C00047500 C 01/17/15 47.5 14.10 16.00
K 150117C00050000 C 01/17/15 50.0 11.80 13.50
K 150117C00052500 C 01/17/15 52.5 9.40 10.80
K 150117C00055000 C 01/17/15 55.0 7.40 7.60
K 150117C00057500 C 01/17/15 57.5 5.20 5.40
K 150117C00060000 C 01/17/15 60.0 3.20 3.50
K 150117C00062500 C 01/17/15 62.5 1.80 2.10
K 150117C00065000 C 01/17/15 65.0 0.90 1.05
K 150117C00067500 C 01/17/15 67.5 0.45 0.65
K 150117C00070000 C 01/17/15 70.0 0.15 0.30
K 150117C00072500 C 01/17/15 72.5 0.05 0.25
K 150117C00075000 C 01/17/15 75.0 0.00 0.20
K 150117C00077500 C 01/17/15 77.5 0.00 0.15
K 150117C00080000 C 01/17/15 80.0 0.00 0.15
K 150117C00085000 C 01/17/15 85.0 0.00 0.10
K 150117C00090000 C 01/17/15 90.0 0.00 0.10
K 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.05
K 150117P00037500 P 01/17/15 37.5 0.00 0.05
K 150117P00040000 P 01/17/15 40.0 0.00 0.05
K 150117P00042500 P 01/17/15 42.5 0.00 0.10
K 150117P00045000 P 01/17/15 45.0 0.00 0.15
K 150117P00047500 P 01/17/15 47.5 0.00 0.15
K 150117P00050000 P 01/17/15 50.0 0.05 0.20
K 150117P00052500 P 01/17/15 52.5 0.05 0.30
K 150117P00055000 P 01/17/15 55.0 0.20 0.40
K 150117P00057500 P 01/17/15 57.5 0.55 0.75
K 150117P00060000 P 01/17/15 60.0 1.15 1.40
K 150117P00062500 P 01/17/15 62.5 2.25 2.50
K 150117P00065000 P 01/17/15 65.0 3.90 4.20
K 150117P00067500 P 01/17/15 67.5 5.90 6.20
K 150117P00070000 P 01/17/15 70.0 8.20 8.50
K 150117P00072500 P 01/17/15 72.5 10.10 10.90
K 150117P00075000 P 01/17/15 75.0 12.60 13.50
K 150117P00077500 P 01/17/15 77.5 14.80 16.30
K 150117P00080000 P 01/17/15 80.0 17.30 18.60
K 150117P00085000 P 01/17/15 85.0 21.70 23.60
K 150117P00090000 P 01/17/15 90.0 26.70 28.80
K 150117P00095000 P 01/17/15 95.0 31.30 33.80
K 150320C00032500 C 03/20/15 32.5 29.40 31.10
K 150320C00035000 C 03/20/15 35.0 25.70 29.50
K 150320C00037500 C 03/20/15 37.5 23.10 27.00
K 150320C00040000 C 03/20/15 40.0 20.70 24.50
K 150320C00042500 C 03/20/15 42.5 18.60 22.00
K 150320C00045000 C 03/20/15 45.0 17.00 18.50
K 150320C00047500 C 03/20/15 47.5 14.50 16.00
K 150320C00050000 C 03/20/15 50.0 12.00 13.50
K 150320C00052500 C 03/20/15 52.5 9.70 10.80
K 150320C00055000 C 03/20/15 55.0 7.50 7.80
K 150320C00057500 C 03/20/15 57.5 5.40 5.70
K 150320C00060000 C 03/20/15 60.0 3.60 3.90
K 150320C00062500 C 03/20/15 62.5 2.15 2.45
K 150320C00065000 C 03/20/15 65.0 1.30 1.50
K 150320C00067500 C 03/20/15 67.5 0.65 0.90
K 150320C00070000 C 03/20/15 70.0 0.30 0.45
K 150320C00072500 C 03/20/15 72.5 0.10 0.40
K 150320C00075000 C 03/20/15 75.0 0.05 0.25
K 150320C00080000 C 03/20/15 80.0 0.00 0.15
K 150320C00085000 C 03/20/15 85.0 0.00 0.10
K 150320C00090000 C 03/20/15 90.0 0.00 0.10
K 150320P00032500 P 03/20/15 32.5 0.00 0.10
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 0.15
K 150320P00042500 P 03/20/15 42.5 0.00 0.15
K 150320P00045000 P 03/20/15 45.0 0.00 0.20
K 150320P00047500 P 03/20/15 47.5 0.05 0.25
K 150320P00050000 P 03/20/15 50.0 0.10 0.40
K 150320P00052500 P 03/20/15 52.5 0.25 0.50
K 150320P00055000 P 03/20/15 55.0 0.50 0.75
K 150320P00057500 P 03/20/15 57.5 1.00 1.25
K 150320P00060000 P 03/20/15 60.0 1.80 2.00
K 150320P00062500 P 03/20/15 62.5 3.00 3.30
K 150320P00065000 P 03/20/15 65.0 4.60 4.90
K 150320P00067500 P 03/20/15 67.5 6.50 6.80
K 150320P00070000 P 03/20/15 70.0 8.70 9.10
K 150320P00072500 P 03/20/15 72.5 11.10 11.40
K 150320P00075000 P 03/20/15 75.0 12.60 14.00
K 150320P00080000 P 03/20/15 80.0 17.50 19.00
K 150320P00085000 P 03/20/15 85.0 22.20 24.20
K 150320P00090000 P 03/20/15 90.0 26.40 29.90
K 160115C00032500 C 01/15/16 32.5 29.10 31.80
K 160115C00035000 C 01/15/16 35.0 25.30 29.30
K 160115C00037500 C 01/15/16 37.5 22.80 27.40
K 160115C00040000 C 01/15/16 40.0 20.60 24.30
K 160115C00042500 C 01/15/16 42.5 17.80 22.40
K 160115C00045000 C 01/15/16 45.0 15.30 19.20
K 160115C00047500 C 01/15/16 47.5 13.70 16.60
K 160115C00050000 C 01/15/16 50.0 12.30 12.70
K 160115C00052500 C 01/15/16 52.5 10.00 10.60
K 160115C00055000 C 01/15/16 55.0 8.10 8.60
K 160115C00057500 C 01/15/16 57.5 6.00 6.90
K 160115C00060000 C 01/15/16 60.0 4.50 5.30
K 160115C00062500 C 01/15/16 62.5 3.50 4.10
K 160115C00065000 C 01/15/16 65.0 2.15 3.10
K 160115C00067500 C 01/15/16 67.5 1.55 2.35
K 160115C00070000 C 01/15/16 70.0 0.95 1.75
K 160115C00072500 C 01/15/16 72.5 0.60 1.30
K 160115C00075000 C 01/15/16 75.0 0.50 1.00
K 160115C00077500 C 01/15/16 77.5 0.30 0.75
K 160115C00080000 C 01/15/16 80.0 0.15 0.60
K 160115C00085000 C 01/15/16 85.0 0.00 0.40
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 0.30
K 160115P00035000 P 01/15/16 35.0 0.00 0.35
K 160115P00037500 P 01/15/16 37.5 0.00 0.45
K 160115P00040000 P 01/15/16 40.0 0.10 0.40
K 160115P00042500 P 01/15/16 42.5 0.15 0.40
K 160115P00045000 P 01/15/16 45.0 0.25 0.75
K 160115P00047500 P 01/15/16 47.5 0.50 1.15
K 160115P00050000 P 01/15/16 50.0 0.75 1.50
K 160115P00052500 P 01/15/16 52.5 1.20 1.75
K 160115P00055000 P 01/15/16 55.0 2.05 2.40
K 160115P00057500 P 01/15/16 57.5 2.55 3.30
K 160115P00060000 P 01/15/16 60.0 3.60 4.40
K 160115P00062500 P 01/15/16 62.5 4.90 5.60
K 160115P00065000 P 01/15/16 65.0 6.40 7.50
K 160115P00067500 P 01/15/16 67.5 8.10 8.90
K 160115P00070000 P 01/15/16 70.0 10.10 10.90
K 160115P00072500 P 01/15/16 72.5 12.20 13.30
K 160115P00075000 P 01/15/16 75.0 14.50 15.40
K 160115P00077500 P 01/15/16 77.5 16.80 17.70
K 160115P00080000 P 01/15/16 80.0 17.40 20.50
K 160115P00085000 P 01/15/16 85.0 22.20 26.40
K 160115P00090000 P 01/15/16 90.0 27.10 31.40
K 160115P00095000 P 01/15/16 95.0 31.80 35.90

OPRA data is delayed 15 minutes.