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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150918C00042500 C 09/18/15 42.5 23.50 25.40
K 150918C00045000 C 09/18/15 45.0 21.20 22.90
K 150918C00047500 C 09/18/15 47.5 18.70 20.60
K 150918C00050000 C 09/18/15 50.0 16.40 17.40
K 150918C00052500 C 09/18/15 52.5 13.90 14.90
K 150918C00055000 C 09/18/15 55.0 11.40 12.40
K 150918C00057500 C 09/18/15 57.5 8.90 10.00
K 150918C00060000 C 09/18/15 60.0 6.80 7.40
K 150918C00062500 C 09/18/15 62.5 4.70 5.00
K 150918C00065000 C 09/18/15 65.0 2.75 2.85
K 150918C00067500 C 09/18/15 67.5 1.10 1.30
K 150918C00070000 C 09/18/15 70.0 0.30 0.40
K 150918C00072500 C 09/18/15 72.5 0.00 0.20
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 0.00 0.20
K 150918P00060000 P 09/18/15 60.0 0.00 0.30
K 150918P00062500 P 09/18/15 62.5 0.20 0.50
K 150918P00065000 P 09/18/15 65.0 0.65 0.80
K 150918P00067500 P 09/18/15 67.5 1.55 1.75
K 150918P00070000 P 09/18/15 70.0 3.20 3.70
K 150918P00072500 P 09/18/15 72.5 5.30 5.90
K 150918P00075000 P 09/18/15 75.0 7.70 8.70
K 150918P00077500 P 09/18/15 77.5 10.20 11.20
K 150918P00080000 P 09/18/15 80.0 11.60 14.80
K 150918P00085000 P 09/18/15 85.0 17.70 18.70
K 150918P00090000 P 09/18/15 90.0 22.70 24.10
K 150918P00095000 P 09/18/15 95.0 27.20 29.10
K 151016C00035000 C 10/16/15 35.0 31.00 32.90
K 151016C00037500 C 10/16/15 37.5 28.80 30.40
K 151016C00040000 C 10/16/15 40.0 26.30 27.90
K 151016C00042500 C 10/16/15 42.5 23.80 25.40
K 151016C00045000 C 10/16/15 45.0 21.40 22.40
K 151016C00050000 C 10/16/15 50.0 16.40 17.40
K 151016C00055000 C 10/16/15 55.0 11.50 12.50
K 151016C00060000 C 10/16/15 60.0 6.90 7.60
K 151016C00062500 C 10/16/15 62.5 4.70 5.30
K 151016C00065000 C 10/16/15 65.0 2.95 3.40
K 151016C00067500 C 10/16/15 67.5 1.70 1.85
K 151016C00070000 C 10/16/15 70.0 0.75 0.90
K 151016C00072500 C 10/16/15 72.5 0.25 0.40
K 151016C00075000 C 10/16/15 75.0 0.05 0.25
K 151016C00080000 C 10/16/15 80.0 0.00 0.10
K 151016C00085000 C 10/16/15 85.0 0.00 0.05
K 151016C00090000 C 10/16/15 90.0 0.00 0.05
K 151016C00095000 C 10/16/15 95.0 0.00 0.05
K 151016C00100000 C 10/16/15 100.0 0.00 0.05
K 151016P00035000 P 10/16/15 35.0 0.00 0.05
K 151016P00037500 P 10/16/15 37.5 0.00 0.05
K 151016P00040000 P 10/16/15 40.0 0.00 0.05
K 151016P00042500 P 10/16/15 42.5 0.00 0.05
K 151016P00045000 P 10/16/15 45.0 0.00 0.05
K 151016P00050000 P 10/16/15 50.0 0.00 0.20
K 151016P00055000 P 10/16/15 55.0 0.05 0.30
K 151016P00060000 P 10/16/15 60.0 0.20 0.55
K 151016P00062500 P 10/16/15 62.5 0.60 0.80
K 151016P00065000 P 10/16/15 65.0 1.15 1.30
K 151016P00067500 P 10/16/15 67.5 2.15 2.45
K 151016P00070000 P 10/16/15 70.0 3.60 4.20
K 151016P00072500 P 10/16/15 72.5 5.60 6.20
K 151016P00075000 P 10/16/15 75.0 7.90 8.80
K 151016P00080000 P 10/16/15 80.0 12.80 13.70
K 151016P00085000 P 10/16/15 85.0 17.80 19.70
K 151016P00090000 P 10/16/15 90.0 22.80 24.10
K 151016P00095000 P 10/16/15 95.0 27.80 29.10
K 151016P00100000 P 10/16/15 100.0 32.80 33.60
K 151218C00032500 C 12/18/15 32.5 33.40 35.90
K 151218C00035000 C 12/18/15 35.0 31.20 33.50
K 151218C00037500 C 12/18/15 37.5 28.40 29.90
K 151218C00040000 C 12/18/15 40.0 26.40 27.50
K 151218C00042500 C 12/18/15 42.5 23.90 25.00
K 151218C00045000 C 12/18/15 45.0 21.40 22.50
K 151218C00047500 C 12/18/15 47.5 18.90 20.00
K 151218C00050000 C 12/18/15 50.0 16.40 17.40
K 151218C00055000 C 12/18/15 55.0 11.80 12.50
K 151218C00057500 C 12/18/15 57.5 9.50 10.20
K 151218C00060000 C 12/18/15 60.0 7.30 7.90
K 151218C00062500 C 12/18/15 62.5 5.30 5.90
K 151218C00065000 C 12/18/15 65.0 3.50 4.00
K 151218C00067500 C 12/18/15 67.5 2.25 2.60
K 151218C00070000 C 12/18/15 70.0 1.25 1.55
K 151218C00072500 C 12/18/15 72.5 0.60 0.90
K 151218C00075000 C 12/18/15 75.0 0.25 0.65
K 151218C00077500 C 12/18/15 77.5 0.15 0.45
K 151218C00080000 C 12/18/15 80.0 0.00 0.30
K 151218C00085000 C 12/18/15 85.0 0.00 0.15
K 151218C00090000 C 12/18/15 90.0 0.00 0.10
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 0.20
K 151218P00045000 P 12/18/15 45.0 0.00 0.25
K 151218P00047500 P 12/18/15 47.5 0.00 0.35
K 151218P00050000 P 12/18/15 50.0 0.00 0.40
K 151218P00055000 P 12/18/15 55.0 0.15 0.55
K 151218P00057500 P 12/18/15 57.5 0.40 0.75
K 151218P00060000 P 12/18/15 60.0 0.65 1.05
K 151218P00062500 P 12/18/15 62.5 1.20 1.60
K 151218P00065000 P 12/18/15 65.0 2.05 2.45
K 151218P00067500 P 12/18/15 67.5 3.20 3.70
K 151218P00070000 P 12/18/15 70.0 4.70 5.40
K 151218P00072500 P 12/18/15 72.5 6.60 7.30
K 151218P00075000 P 12/18/15 75.0 8.70 9.40
K 151218P00077500 P 12/18/15 77.5 10.90 11.60
K 151218P00080000 P 12/18/15 80.0 13.20 14.20
K 151218P00085000 P 12/18/15 85.0 18.00 19.20
K 151218P00090000 P 12/18/15 90.0 23.00 24.10
K 151218P00095000 P 12/18/15 95.0 27.50 30.40
K 160115C00032500 C 01/15/16 32.5 32.60 35.90
K 160115C00035000 C 01/15/16 35.0 31.30 33.80
K 160115C00037500 C 01/15/16 37.5 28.80 31.20
K 160115C00040000 C 01/15/16 40.0 26.30 27.40
K 160115C00042500 C 01/15/16 42.5 23.80 24.90
K 160115C00045000 C 01/15/16 45.0 21.30 22.40
K 160115C00047500 C 01/15/16 47.5 18.70 19.90
K 160115C00050000 C 01/15/16 50.0 16.40 17.40
K 160115C00052500 C 01/15/16 52.5 14.00 15.00
K 160115C00055000 C 01/15/16 55.0 11.90 12.60
K 160115C00057500 C 01/15/16 57.5 9.60 10.30
K 160115C00060000 C 01/15/16 60.0 7.40 8.10
K 160115C00062500 C 01/15/16 62.5 5.40 6.10
K 160115C00065000 C 01/15/16 65.0 3.70 4.40
K 160115C00067500 C 01/15/16 67.5 2.70 2.85
K 160115C00070000 C 01/15/16 70.0 1.70 1.80
K 160115C00072500 C 01/15/16 72.5 0.80 1.10
K 160115C00075000 C 01/15/16 75.0 0.35 0.75
K 160115C00077500 C 01/15/16 77.5 0.15 0.50
K 160115C00080000 C 01/15/16 80.0 0.00 0.35
K 160115C00085000 C 01/15/16 85.0 0.00 0.15
K 160115C00090000 C 01/15/16 90.0 0.00 0.10
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 0.10
K 160115P00037500 P 01/15/16 37.5 0.00 0.15
K 160115P00040000 P 01/15/16 40.0 0.00 0.20
K 160115P00042500 P 01/15/16 42.5 0.00 0.25
K 160115P00045000 P 01/15/16 45.0 0.00 0.30
K 160115P00047500 P 01/15/16 47.5 0.00 0.40
K 160115P00050000 P 01/15/16 50.0 0.00 0.50
K 160115P00052500 P 01/15/16 52.5 0.25 0.50
K 160115P00055000 P 01/15/16 55.0 0.45 0.65
K 160115P00057500 P 01/15/16 57.5 0.70 0.90
K 160115P00060000 P 01/15/16 60.0 1.05 1.20
K 160115P00062500 P 01/15/16 62.5 1.60 1.85
K 160115P00065000 P 01/15/16 65.0 2.40 2.75
K 160115P00067500 P 01/15/16 67.5 3.50 4.00
K 160115P00070000 P 01/15/16 70.0 4.90 5.60
K 160115P00072500 P 01/15/16 72.5 6.70 7.50
K 160115P00075000 P 01/15/16 75.0 8.80 9.50
K 160115P00077500 P 01/15/16 77.5 11.00 11.70
K 160115P00080000 P 01/15/16 80.0 13.10 14.30
K 160115P00085000 P 01/15/16 85.0 17.90 19.20
K 160115P00090000 P 01/15/16 90.0 23.00 24.20
K 160115P00095000 P 01/15/16 95.0 28.10 29.60
K 160318C00032500 C 03/18/16 32.5 33.10 36.40
K 160318C00035000 C 03/18/16 35.0 31.20 33.10
K 160318C00037500 C 03/18/16 37.5 28.70 30.10
K 160318C00040000 C 03/18/16 40.0 26.20 27.60
K 160318C00042500 C 03/18/16 42.5 23.70 25.10
K 160318C00045000 C 03/18/16 45.0 21.20 22.60
K 160318C00047500 C 03/18/16 47.5 18.80 20.00
K 160318C00050000 C 03/18/16 50.0 16.40 17.60
K 160318C00055000 C 03/18/16 55.0 12.00 12.70
K 160318C00057500 C 03/18/16 57.5 9.80 10.40
K 160318C00060000 C 03/18/16 60.0 7.70 8.40
K 160318C00062500 C 03/18/16 62.5 5.80 6.50
K 160318C00065000 C 03/18/16 65.0 4.20 4.80
K 160318C00067500 C 03/18/16 67.5 2.80 3.40
K 160318C00070000 C 03/18/16 70.0 1.90 2.30
K 160318C00072500 C 03/18/16 72.5 1.20 1.50
K 160318C00075000 C 03/18/16 75.0 0.70 1.10
K 160318C00077500 C 03/18/16 77.5 0.35 0.75
K 160318C00080000 C 03/18/16 80.0 0.15 0.50
K 160318C00085000 C 03/18/16 85.0 0.00 0.30
K 160318C00090000 C 03/18/16 90.0 0.00 0.15
K 160318C00095000 C 03/18/16 95.0 0.00 0.10
K 160318P00032500 P 03/18/16 32.5 0.00 0.10
K 160318P00035000 P 03/18/16 35.0 0.00 0.15
K 160318P00037500 P 03/18/16 37.5 0.00 0.25
K 160318P00040000 P 03/18/16 40.0 0.00 0.35
K 160318P00042500 P 03/18/16 42.5 0.00 0.40
K 160318P00045000 P 03/18/16 45.0 0.00 0.50
K 160318P00047500 P 03/18/16 47.5 0.05 0.50
K 160318P00050000 P 03/18/16 50.0 0.15 0.55
K 160318P00055000 P 03/18/16 55.0 0.50 0.90
K 160318P00057500 P 03/18/16 57.5 0.85 1.30
K 160318P00060000 P 03/18/16 60.0 1.45 1.85
K 160318P00062500 P 03/18/16 62.5 2.05 2.55
K 160318P00065000 P 03/18/16 65.0 3.00 3.50
K 160318P00067500 P 03/18/16 67.5 4.20 4.80
K 160318P00070000 P 03/18/16 70.0 5.70 6.50
K 160318P00072500 P 03/18/16 72.5 7.50 8.20
K 160318P00075000 P 03/18/16 75.0 9.40 10.30
K 160318P00077500 P 03/18/16 77.5 11.60 12.50
K 160318P00080000 P 03/18/16 80.0 13.90 14.70
K 160318P00085000 P 03/18/16 85.0 18.40 19.70
K 160318P00090000 P 03/18/16 90.0 23.20 25.00
K 160318P00095000 P 03/18/16 95.0 28.20 29.50
K 170120C00035000 C 01/20/17 35.0 29.70 34.00
K 170120C00037500 C 01/20/17 37.5 28.20 31.50
K 170120C00040000 C 01/20/17 40.0 25.80 29.00
K 170120C00042500 C 01/20/17 42.5 23.30 26.50
K 170120C00045000 C 01/20/17 45.0 20.80 24.00
K 170120C00047500 C 01/20/17 47.5 19.00 20.30
K 170120C00050000 C 01/20/17 50.0 16.60 18.10
K 170120C00052500 C 01/20/17 52.5 14.30 16.00
K 170120C00055000 C 01/20/17 55.0 12.00 13.90
K 170120C00057500 C 01/20/17 57.5 10.00 11.60
K 170120C00060000 C 01/20/17 60.0 8.20 9.70
K 170120C00062500 C 01/20/17 62.5 6.60 8.10
K 170120C00065000 C 01/20/17 65.0 5.20 6.60
K 170120C00067500 C 01/20/17 67.5 4.20 5.30
K 170120C00070000 C 01/20/17 70.0 2.90 4.30
K 170120C00072500 C 01/20/17 72.5 2.20 3.20
K 170120C00075000 C 01/20/17 75.0 1.65 2.55
K 170120C00077500 C 01/20/17 77.5 1.15 1.85
K 170120C00080000 C 01/20/17 80.0 0.70 1.60
K 170120C00085000 C 01/20/17 85.0 0.30 1.05
K 170120C00090000 C 01/20/17 90.0 0.00 1.00
K 170120C00095000 C 01/20/17 95.0 0.00 0.70
K 170120C00100000 C 01/20/17 100.0 0.00 0.20
K 170120P00035000 P 01/20/17 35.0 0.00 0.95
K 170120P00037500 P 01/20/17 37.5 0.00 0.95
K 170120P00040000 P 01/20/17 40.0 0.05 1.00
K 170120P00042500 P 01/20/17 42.5 0.20 1.00
K 170120P00045000 P 01/20/17 45.0 0.35 1.10
K 170120P00047500 P 01/20/17 47.5 0.50 1.30
K 170120P00050000 P 01/20/17 50.0 1.00 1.60
K 170120P00052500 P 01/20/17 52.5 1.15 2.00
K 170120P00055000 P 01/20/17 55.0 1.85 2.50
K 170120P00057500 P 01/20/17 57.5 2.20 3.10
K 170120P00060000 P 01/20/17 60.0 3.00 4.20
K 170120P00062500 P 01/20/17 62.5 4.00 5.20
K 170120P00065000 P 01/20/17 65.0 5.10 6.30
K 170120P00067500 P 01/20/17 67.5 6.20 7.70
K 170120P00070000 P 01/20/17 70.0 7.70 9.30
K 170120P00072500 P 01/20/17 72.5 9.30 11.00
K 170120P00075000 P 01/20/17 75.0 10.70 13.50
K 170120P00077500 P 01/20/17 77.5 12.60 15.10
K 170120P00080000 P 01/20/17 80.0 15.00 17.20
K 170120P00085000 P 01/20/17 85.0 19.30 21.70
K 170120P00090000 P 01/20/17 90.0 22.90 26.30
K 170120P00095000 P 01/20/17 95.0 29.00 31.60
K 170120P00100000 P 01/20/17 100.0 33.90 36.40

OPRA data is delayed 15 minutes.