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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 141220C00040000 C 12/20/14 40.0 22.70 26.30
K 141220C00042500 C 12/20/14 42.5 20.00 24.10
K 141220C00045000 C 12/20/14 45.0 17.60 21.80
K 141220C00047500 C 12/20/14 47.5 15.10 19.20
K 141220C00050000 C 12/20/14 50.0 12.50 16.70
K 141220C00052500 C 12/20/14 52.5 10.00 14.20
K 141220C00055000 C 12/20/14 55.0 7.60 11.50
K 141220C00057500 C 12/20/14 57.5 5.10 8.40
K 141220C00060000 C 12/20/14 60.0 3.60 5.30
K 141220C00062500 C 12/20/14 62.5 2.10 2.55
K 141220C00065000 C 12/20/14 65.0 0.20 0.65
K 141220C00067500 C 12/20/14 67.5 0.00 0.25
K 141220C00070000 C 12/20/14 70.0 0.00 0.30
K 141220C00072500 C 12/20/14 72.5 0.00 0.25
K 141220C00075000 C 12/20/14 75.0 0.00 0.05
K 141220C00077500 C 12/20/14 77.5 0.00 0.10
K 141220C00080000 C 12/20/14 80.0 0.00 0.10
K 141220C00085000 C 12/20/14 85.0 0.00 0.10
K 141220P00040000 P 12/20/14 40.0 0.00 0.10
K 141220P00042500 P 12/20/14 42.5 0.00 0.10
K 141220P00045000 P 12/20/14 45.0 0.00 0.10
K 141220P00047500 P 12/20/14 47.5 0.00 0.10
K 141220P00050000 P 12/20/14 50.0 0.00 0.10
K 141220P00052500 P 12/20/14 52.5 0.00 0.05
K 141220P00055000 P 12/20/14 55.0 0.00 0.05
K 141220P00057500 P 12/20/14 57.5 0.00 0.15
K 141220P00060000 P 12/20/14 60.0 0.00 0.10
K 141220P00062500 P 12/20/14 62.5 0.00 0.35
K 141220P00065000 P 12/20/14 65.0 0.55 1.00
K 141220P00067500 P 12/20/14 67.5 2.60 3.10
K 141220P00070000 P 12/20/14 70.0 4.80 5.70
K 141220P00072500 P 12/20/14 72.5 5.80 9.90
K 141220P00075000 P 12/20/14 75.0 8.40 10.70
K 141220P00077500 P 12/20/14 77.5 10.90 13.20
K 141220P00080000 P 12/20/14 80.0 13.50 15.70
K 141220P00085000 P 12/20/14 85.0 18.80 20.70
K 150117C00030000 C 01/17/15 30.0 32.60 36.40
K 150117C00032500 C 01/17/15 32.5 30.00 34.10
K 150117C00035000 C 01/17/15 35.0 27.60 31.60
K 150117C00037500 C 01/17/15 37.5 25.00 29.10
K 150117C00040000 C 01/17/15 40.0 22.70 26.60
K 150117C00042500 C 01/17/15 42.5 20.10 24.10
K 150117C00045000 C 01/17/15 45.0 17.70 21.70
K 150117C00047500 C 01/17/15 47.5 15.30 19.20
K 150117C00050000 C 01/17/15 50.0 12.70 16.70
K 150117C00052500 C 01/17/15 52.5 10.20 14.20
K 150117C00055000 C 01/17/15 55.0 7.70 11.70
K 150117C00057500 C 01/17/15 57.5 7.20 7.80
K 150117C00060000 C 01/17/15 60.0 4.80 5.40
K 150117C00062500 C 01/17/15 62.5 2.80 3.40
K 150117C00065000 C 01/17/15 65.0 1.40 1.85
K 150117C00067500 C 01/17/15 67.5 0.65 1.00
K 150117C00070000 C 01/17/15 70.0 0.35 0.55
K 150117C00072500 C 01/17/15 72.5 0.15 0.30
K 150117C00075000 C 01/17/15 75.0 0.05 0.45
K 150117C00077500 C 01/17/15 77.5 0.00 0.55
K 150117C00080000 C 01/17/15 80.0 0.00 0.55
K 150117C00085000 C 01/17/15 85.0 0.00 0.55
K 150117C00090000 C 01/17/15 90.0 0.00 0.45
K 150117C00095000 C 01/17/15 95.0 0.00 0.30
K 150117P00030000 P 01/17/15 30.0 0.00 0.25
K 150117P00032500 P 01/17/15 32.5 0.00 0.30
K 150117P00035000 P 01/17/15 35.0 0.00 0.30
K 150117P00037500 P 01/17/15 37.5 0.00 0.15
K 150117P00040000 P 01/17/15 40.0 0.00 0.25
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 0.25
K 150117P00050000 P 01/17/15 50.0 0.00 0.05
K 150117P00052500 P 01/17/15 52.5 0.05 0.25
K 150117P00055000 P 01/17/15 55.0 0.00 0.35
K 150117P00057500 P 01/17/15 57.5 0.00 0.40
K 150117P00060000 P 01/17/15 60.0 0.35 0.60
K 150117P00062500 P 01/17/15 62.5 0.75 1.15
K 150117P00065000 P 01/17/15 65.0 1.75 1.90
K 150117P00067500 P 01/17/15 67.5 3.30 3.80
K 150117P00070000 P 01/17/15 70.0 5.40 6.00
K 150117P00072500 P 01/17/15 72.5 7.70 8.30
K 150117P00075000 P 01/17/15 75.0 8.60 12.60
K 150117P00077500 P 01/17/15 77.5 10.90 15.00
K 150117P00080000 P 01/17/15 80.0 13.40 17.40
K 150117P00085000 P 01/17/15 85.0 18.30 22.50
K 150117P00090000 P 01/17/15 90.0 23.40 27.40
K 150117P00095000 P 01/17/15 95.0 28.80 32.20
K 150320C00032500 C 03/20/15 32.5 30.20 34.10
K 150320C00035000 C 03/20/15 35.0 27.60 31.70
K 150320C00037500 C 03/20/15 37.5 25.00 29.20
K 150320C00040000 C 03/20/15 40.0 22.70 26.70
K 150320C00042500 C 03/20/15 42.5 20.20 24.20
K 150320C00045000 C 03/20/15 45.0 17.80 21.80
K 150320C00047500 C 03/20/15 47.5 15.20 19.30
K 150320C00050000 C 03/20/15 50.0 12.70 16.80
K 150320C00052500 C 03/20/15 52.5 10.40 14.40
K 150320C00055000 C 03/20/15 55.0 9.80 10.50
K 150320C00057500 C 03/20/15 57.5 7.50 8.10
K 150320C00060000 C 03/20/15 60.0 5.40 6.00
K 150320C00062500 C 03/20/15 62.5 3.60 4.20
K 150320C00065000 C 03/20/15 65.0 2.20 2.80
K 150320C00067500 C 03/20/15 67.5 1.35 1.70
K 150320C00070000 C 03/20/15 70.0 0.80 1.10
K 150320C00072500 C 03/20/15 72.5 0.50 0.85
K 150320C00075000 C 03/20/15 75.0 0.15 0.50
K 150320C00080000 C 03/20/15 80.0 0.00 0.55
K 150320C00085000 C 03/20/15 85.0 0.00 0.50
K 150320C00090000 C 03/20/15 90.0 0.00 0.45
K 150320P00032500 P 03/20/15 32.5 0.00 0.05
K 150320P00035000 P 03/20/15 35.0 0.00 0.10
K 150320P00037500 P 03/20/15 37.5 0.00 0.20
K 150320P00040000 P 03/20/15 40.0 0.00 0.30
K 150320P00042500 P 03/20/15 42.5 0.00 0.40
K 150320P00045000 P 03/20/15 45.0 0.00 0.40
K 150320P00047500 P 03/20/15 47.5 0.05 0.30
K 150320P00050000 P 03/20/15 50.0 0.00 0.50
K 150320P00052500 P 03/20/15 52.5 0.15 0.45
K 150320P00055000 P 03/20/15 55.0 0.35 0.70
K 150320P00057500 P 03/20/15 57.5 0.65 1.00
K 150320P00060000 P 03/20/15 60.0 1.20 1.35
K 150320P00062500 P 03/20/15 62.5 1.90 2.15
K 150320P00065000 P 03/20/15 65.0 3.00 3.30
K 150320P00067500 P 03/20/15 67.5 4.50 5.20
K 150320P00070000 P 03/20/15 70.0 6.40 7.10
K 150320P00072500 P 03/20/15 72.5 8.50 9.20
K 150320P00075000 P 03/20/15 75.0 10.80 11.50
K 150320P00080000 P 03/20/15 80.0 13.90 18.00
K 150320P00085000 P 03/20/15 85.0 18.80 23.00
K 150320P00090000 P 03/20/15 90.0 23.90 27.90
K 150619C00042500 C 06/19/15 42.5 20.40 23.50
K 150619C00045000 C 06/19/15 45.0 17.80 21.80
K 150619C00047500 C 06/19/15 47.5 15.20 19.30
K 150619C00050000 C 06/19/15 50.0 12.80 16.90
K 150619C00052500 C 06/19/15 52.5 12.30 12.80
K 150619C00055000 C 06/19/15 55.0 10.00 10.60
K 150619C00057500 C 06/19/15 57.5 7.80 8.40
K 150619C00060000 C 06/19/15 60.0 5.80 6.50
K 150619C00062500 C 06/19/15 62.5 4.10 4.80
K 150619C00065000 C 06/19/15 65.0 2.80 3.40
K 150619C00067500 C 06/19/15 67.5 1.90 2.45
K 150619C00070000 C 06/19/15 70.0 0.95 1.75
K 150619C00072500 C 06/19/15 72.5 0.70 1.40
K 150619C00075000 C 06/19/15 75.0 0.40 0.85
K 150619C00080000 C 06/19/15 80.0 0.10 0.55
K 150619C00085000 C 06/19/15 85.0 0.00 0.45
K 150619C00090000 C 06/19/15 90.0 0.00 0.40
K 150619P00042500 P 06/19/15 42.5 0.00 0.60
K 150619P00045000 P 06/19/15 45.0 0.00 0.50
K 150619P00047500 P 06/19/15 47.5 0.10 0.45
K 150619P00050000 P 06/19/15 50.0 0.20 0.65
K 150619P00052500 P 06/19/15 52.5 0.40 0.90
K 150619P00055000 P 06/19/15 55.0 0.70 1.20
K 150619P00057500 P 06/19/15 57.5 1.15 1.60
K 150619P00060000 P 06/19/15 60.0 1.65 2.25
K 150619P00062500 P 06/19/15 62.5 2.60 3.20
K 150619P00065000 P 06/19/15 65.0 3.90 4.40
K 150619P00067500 P 06/19/15 67.5 5.40 5.90
K 150619P00070000 P 06/19/15 70.0 7.20 8.10
K 150619P00072500 P 06/19/15 72.5 9.20 10.10
K 150619P00075000 P 06/19/15 75.0 11.40 12.20
K 150619P00080000 P 06/19/15 80.0 15.90 16.80
K 150619P00085000 P 06/19/15 85.0 19.10 23.40
K 150619P00090000 P 06/19/15 90.0 24.10 28.30
K 160115C00032500 C 01/15/16 32.5 30.00 34.40
K 160115C00035000 C 01/15/16 35.0 27.40 31.90
K 160115C00037500 C 01/15/16 37.5 25.00 29.30
K 160115C00040000 C 01/15/16 40.0 22.40 26.80
K 160115C00042500 C 01/15/16 42.5 20.00 24.30
K 160115C00045000 C 01/15/16 45.0 17.50 21.90
K 160115C00047500 C 01/15/16 47.5 15.10 19.40
K 160115C00050000 C 01/15/16 50.0 14.20 16.00
K 160115C00052500 C 01/15/16 52.5 11.80 13.80
K 160115C00055000 C 01/15/16 55.0 9.60 11.60
K 160115C00057500 C 01/15/16 57.5 7.80 9.10
K 160115C00060000 C 01/15/16 60.0 5.70 8.30
K 160115C00062500 C 01/15/16 62.5 4.10 7.00
K 160115C00065000 C 01/15/16 65.0 2.80 5.70
K 160115C00067500 C 01/15/16 67.5 2.00 4.70
K 160115C00070000 C 01/15/16 70.0 1.40 3.90
K 160115C00072500 C 01/15/16 72.5 1.25 3.20
K 160115C00075000 C 01/15/16 75.0 0.80 2.65
K 160115C00077500 C 01/15/16 77.5 0.50 2.20
K 160115C00080000 C 01/15/16 80.0 0.30 1.85
K 160115C00085000 C 01/15/16 85.0 0.05 1.30
K 160115C00090000 C 01/15/16 90.0 0.00 0.95
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.90
K 160115P00035000 P 01/15/16 35.0 0.00 0.20
K 160115P00037500 P 01/15/16 37.5 0.00 1.35
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 0.05 1.00
K 160115P00047500 P 01/15/16 47.5 0.00 1.40
K 160115P00050000 P 01/15/16 50.0 0.40 1.25
K 160115P00052500 P 01/15/16 52.5 0.70 2.90
K 160115P00055000 P 01/15/16 55.0 1.10 2.80
K 160115P00057500 P 01/15/16 57.5 1.80 3.80
K 160115P00060000 P 01/15/16 60.0 2.90 5.00
K 160115P00062500 P 01/15/16 62.5 4.10 6.10
K 160115P00065000 P 01/15/16 65.0 5.40 7.50
K 160115P00067500 P 01/15/16 67.5 5.90 9.10
K 160115P00070000 P 01/15/16 70.0 7.50 10.90
K 160115P00072500 P 01/15/16 72.5 9.50 12.80
K 160115P00075000 P 01/15/16 75.0 11.60 14.80
K 160115P00077500 P 01/15/16 77.5 13.80 16.80
K 160115P00080000 P 01/15/16 80.0 16.10 19.00
K 160115P00085000 P 01/15/16 85.0 21.00 23.60
K 160115P00090000 P 01/15/16 90.0 24.70 29.20
K 160115P00095000 P 01/15/16 95.0 29.80 34.00
K 170120C00037500 C 01/20/17 37.5 25.00 29.30
K 170120C00040000 C 01/20/17 40.0 22.50 27.00
K 170120C00042500 C 01/20/17 42.5 20.00 24.50
K 170120C00045000 C 01/20/17 45.0 17.90 21.30
K 170120C00047500 C 01/20/17 47.5 16.10 18.50
K 170120C00050000 C 01/20/17 50.0 14.40 16.50
K 170120C00055000 C 01/20/17 55.0 10.00 12.80
K 170120C00057500 C 01/20/17 57.5 8.00 11.10
K 170120C00060000 C 01/20/17 60.0 6.40 9.80
K 170120C00062500 C 01/20/17 62.5 5.00 8.50
K 170120C00065000 C 01/20/17 65.0 3.70 5.90
K 170120C00067500 C 01/20/17 67.5 2.60 6.40
K 170120C00070000 C 01/20/17 70.0 1.75 5.50
K 170120C00072500 C 01/20/17 72.5 1.05 4.80
K 170120C00075000 C 01/20/17 75.0 1.20 4.10
K 170120C00080000 C 01/20/17 80.0 0.00 3.10
K 170120C00085000 C 01/20/17 85.0 0.00 2.35
K 170120C00090000 C 01/20/17 90.0 0.10 1.80
K 170120C00095000 C 01/20/17 95.0 0.00 1.40
K 170120P00037500 P 01/20/17 37.5 0.00 2.10
K 170120P00040000 P 01/20/17 40.0 0.00 2.00
K 170120P00042500 P 01/20/17 42.5 0.00 2.65
K 170120P00045000 P 01/20/17 45.0 0.55 2.00
K 170120P00047500 P 01/20/17 47.5 0.55 3.40
K 170120P00050000 P 01/20/17 50.0 1.00 4.00
K 170120P00055000 P 01/20/17 55.0 2.25 5.40
K 170120P00057500 P 01/20/17 57.5 3.10 6.30
K 170120P00060000 P 01/20/17 60.0 4.10 7.40
K 170120P00062500 P 01/20/17 62.5 5.20 8.70
K 170120P00065000 P 01/20/17 65.0 6.40 10.10
K 170120P00067500 P 01/20/17 67.5 7.70 11.70
K 170120P00070000 P 01/20/17 70.0 9.30 13.50
K 170120P00072500 P 01/20/17 72.5 11.20 15.30
K 170120P00075000 P 01/20/17 75.0 13.10 17.20
K 170120P00080000 P 01/20/17 80.0 17.30 21.20
K 170120P00085000 P 01/20/17 85.0 21.80 25.50
K 170120P00090000 P 01/20/17 90.0 26.40 30.00
K 170120P00095000 P 01/20/17 95.0 31.10 35.00

OPRA data is delayed 15 minutes.