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 May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150515C00032500 C 05/15/15 32.5 30.50 32.40
K 150515C00035000 C 05/15/15 35.0 27.50 31.00
K 150515C00037500 C 05/15/15 37.5 25.00 28.50
K 150515C00040000 C 05/15/15 40.0 22.40 25.80
K 150515C00042500 C 05/15/15 42.5 20.00 23.50
K 150515C00045000 C 05/15/15 45.0 17.40 20.20
K 150515C00047500 C 05/15/15 47.5 15.80 17.50
K 150515C00050000 C 05/15/15 50.0 13.70 14.60
K 150515C00055000 C 05/15/15 55.0 8.70 9.50
K 150515C00057500 C 05/15/15 57.5 6.20 7.00
K 150515C00060000 C 05/15/15 60.0 4.10 4.40
K 150515C00062500 C 05/15/15 62.5 2.05 2.15
K 150515C00065000 C 05/15/15 65.0 0.60 0.70
K 150515C00067500 C 05/15/15 67.5 0.10 0.25
K 150515C00070000 C 05/15/15 70.0 0.00 0.10
K 150515C00072500 C 05/15/15 72.5 0.00 0.10
K 150515C00075000 C 05/15/15 75.0 0.00 0.05
K 150515C00080000 C 05/15/15 80.0 0.00 0.05
K 150515C00085000 C 05/15/15 85.0 0.00 0.05
K 150515C00090000 C 05/15/15 90.0 0.00 0.05
K 150515P00032500 P 05/15/15 32.5 0.00 0.05
K 150515P00035000 P 05/15/15 35.0 0.00 0.05
K 150515P00037500 P 05/15/15 37.5 0.00 0.05
K 150515P00040000 P 05/15/15 40.0 0.00 0.05
K 150515P00042500 P 05/15/15 42.5 0.00 0.05
K 150515P00045000 P 05/15/15 45.0 0.00 0.05
K 150515P00047500 P 05/15/15 47.5 0.00 0.05
K 150515P00050000 P 05/15/15 50.0 0.00 0.05
K 150515P00055000 P 05/15/15 55.0 0.00 0.05
K 150515P00057500 P 05/15/15 57.5 0.00 0.10
K 150515P00060000 P 05/15/15 60.0 0.05 0.10
K 150515P00062500 P 05/15/15 62.5 0.40 0.45
K 150515P00065000 P 05/15/15 65.0 1.45 1.55
K 150515P00067500 P 05/15/15 67.5 3.40 3.60
K 150515P00070000 P 05/15/15 70.0 5.50 6.40
K 150515P00072500 P 05/15/15 72.5 8.00 8.90
K 150515P00075000 P 05/15/15 75.0 9.30 12.60
K 150515P00080000 P 05/15/15 80.0 15.30 16.40
K 150515P00085000 P 05/15/15 85.0 20.30 21.00
K 150515P00090000 P 05/15/15 90.0 25.40 26.10
K 150619C00042500 C 06/19/15 42.5 21.20 22.20
K 150619C00045000 C 06/19/15 45.0 17.40 20.20
K 150619C00047500 C 06/19/15 47.5 15.50 18.40
K 150619C00050000 C 06/19/15 50.0 13.70 14.50
K 150619C00052500 C 06/19/15 52.5 11.20 12.20
K 150619C00055000 C 06/19/15 55.0 8.70 9.60
K 150619C00057500 C 06/19/15 57.5 6.60 6.90
K 150619C00060000 C 06/19/15 60.0 4.30 4.50
K 150619C00062500 C 06/19/15 62.5 2.35 2.60
K 150619C00065000 C 06/19/15 65.0 1.05 1.15
K 150619C00067500 C 06/19/15 67.5 0.40 0.50
K 150619C00070000 C 06/19/15 70.0 0.10 0.25
K 150619C00072500 C 06/19/15 72.5 0.05 0.15
K 150619C00075000 C 06/19/15 75.0 0.00 0.10
K 150619C00077500 C 06/19/15 77.5 0.00 0.10
K 150619C00080000 C 06/19/15 80.0 0.00 0.10
K 150619C00085000 C 06/19/15 85.0 0.00 0.05
K 150619C00090000 C 06/19/15 90.0 0.00 0.05
K 150619P00042500 P 06/19/15 42.5 0.00 0.05
K 150619P00045000 P 06/19/15 45.0 0.00 0.05
K 150619P00047500 P 06/19/15 47.5 0.00 0.05
K 150619P00050000 P 06/19/15 50.0 0.00 0.10
K 150619P00052500 P 06/19/15 52.5 0.00 0.15
K 150619P00055000 P 06/19/15 55.0 0.05 0.20
K 150619P00057500 P 06/19/15 57.5 0.15 0.25
K 150619P00060000 P 06/19/15 60.0 0.35 0.50
K 150619P00062500 P 06/19/15 62.5 1.00 1.15
K 150619P00065000 P 06/19/15 65.0 2.20 2.45
K 150619P00067500 P 06/19/15 67.5 4.10 4.30
K 150619P00070000 P 06/19/15 70.0 6.40 6.60
K 150619P00072500 P 06/19/15 72.5 8.50 9.40
K 150619P00075000 P 06/19/15 75.0 11.00 11.90
K 150619P00077500 P 06/19/15 77.5 13.30 14.30
K 150619P00080000 P 06/19/15 80.0 15.80 17.20
K 150619P00085000 P 06/19/15 85.0 20.50 22.60
K 150619P00090000 P 06/19/15 90.0 25.60 26.80
K 150918C00042500 C 09/18/15 42.5 21.10 22.40
K 150918C00045000 C 09/18/15 45.0 17.40 20.80
K 150918C00047500 C 09/18/15 47.5 16.10 17.20
K 150918C00050000 C 09/18/15 50.0 13.60 14.60
K 150918C00052500 C 09/18/15 52.5 11.60 11.90
K 150918C00055000 C 09/18/15 55.0 9.20 9.50
K 150918C00057500 C 09/18/15 57.5 6.90 7.20
K 150918C00060000 C 09/18/15 60.0 4.90 5.20
K 150918C00062500 C 09/18/15 62.5 3.20 3.50
K 150918C00065000 C 09/18/15 65.0 1.90 2.15
K 150918C00067500 C 09/18/15 67.5 1.05 1.30
K 150918C00070000 C 09/18/15 70.0 0.55 0.70
K 150918C00072500 C 09/18/15 72.5 0.30 0.40
K 150918C00075000 C 09/18/15 75.0 0.10 0.30
K 150918C00077500 C 09/18/15 77.5 0.05 0.25
K 150918C00080000 C 09/18/15 80.0 0.00 0.20
K 150918C00085000 C 09/18/15 85.0 0.00 0.15
K 150918C00090000 C 09/18/15 90.0 0.00 0.10
K 150918C00095000 C 09/18/15 95.0 0.00 0.10
K 150918P00042500 P 09/18/15 42.5 0.00 0.15
K 150918P00045000 P 09/18/15 45.0 0.00 0.20
K 150918P00047500 P 09/18/15 47.5 0.05 0.25
K 150918P00050000 P 09/18/15 50.0 0.10 0.25
K 150918P00052500 P 09/18/15 52.5 0.20 0.35
K 150918P00055000 P 09/18/15 55.0 0.40 0.55
K 150918P00057500 P 09/18/15 57.5 0.75 0.90
K 150918P00060000 P 09/18/15 60.0 1.30 1.50
K 150918P00062500 P 09/18/15 62.5 2.15 2.40
K 150918P00065000 P 09/18/15 65.0 3.50 3.70
K 150918P00067500 P 09/18/15 67.5 5.10 5.40
K 150918P00070000 P 09/18/15 70.0 7.10 7.40
K 150918P00072500 P 09/18/15 72.5 9.40 9.60
K 150918P00075000 P 09/18/15 75.0 11.70 12.00
K 150918P00077500 P 09/18/15 77.5 14.20 14.40
K 150918P00080000 P 09/18/15 80.0 16.30 17.30
K 150918P00085000 P 09/18/15 85.0 21.10 22.20
K 150918P00090000 P 09/18/15 90.0 24.50 28.60
K 150918P00095000 P 09/18/15 95.0 31.10 32.60
K 151218C00032500 C 12/18/15 32.5 31.10 32.20
K 151218C00035000 C 12/18/15 35.0 27.10 31.10
K 151218C00037500 C 12/18/15 37.5 25.00 28.30
K 151218C00040000 C 12/18/15 40.0 22.10 25.80
K 151218C00042500 C 12/18/15 42.5 19.90 23.20
K 151218C00045000 C 12/18/15 45.0 17.70 19.70
K 151218C00047500 C 12/18/15 47.5 16.10 17.00
K 151218C00050000 C 12/18/15 50.0 13.60 14.60
K 151218C00055000 C 12/18/15 55.0 9.30 9.70
K 151218C00057500 C 12/18/15 57.5 7.20 7.50
K 151218C00060000 C 12/18/15 60.0 5.40 5.70
K 151218C00062500 C 12/18/15 62.5 3.80 4.10
K 151218C00065000 C 12/18/15 65.0 2.50 2.80
K 151218C00067500 C 12/18/15 67.5 1.60 1.90
K 151218C00070000 C 12/18/15 70.0 0.95 1.25
K 151218C00072500 C 12/18/15 72.5 0.55 0.80
K 151218C00075000 C 12/18/15 75.0 0.30 0.55
K 151218C00080000 C 12/18/15 80.0 0.10 0.25
K 151218C00085000 C 12/18/15 85.0 0.00 0.20
K 151218C00090000 C 12/18/15 90.0 0.00 0.15
K 151218C00095000 C 12/18/15 95.0 0.00 0.10
K 151218P00032500 P 12/18/15 32.5 0.00 0.10
K 151218P00035000 P 12/18/15 35.0 0.00 0.10
K 151218P00037500 P 12/18/15 37.5 0.00 0.15
K 151218P00040000 P 12/18/15 40.0 0.05 0.20
K 151218P00042500 P 12/18/15 42.5 0.10 0.25
K 151218P00045000 P 12/18/15 45.0 0.10 0.25
K 151218P00047500 P 12/18/15 47.5 0.20 0.35
K 151218P00050000 P 12/18/15 50.0 0.30 0.50
K 151218P00055000 P 12/18/15 55.0 0.80 1.10
K 151218P00057500 P 12/18/15 57.5 1.35 1.60
K 151218P00060000 P 12/18/15 60.0 2.05 2.35
K 151218P00062500 P 12/18/15 62.5 3.10 3.40
K 151218P00065000 P 12/18/15 65.0 4.40 4.80
K 151218P00067500 P 12/18/15 67.5 6.00 6.40
K 151218P00070000 P 12/18/15 70.0 7.90 8.30
K 151218P00072500 P 12/18/15 72.5 10.00 10.40
K 151218P00075000 P 12/18/15 75.0 12.30 12.60
K 151218P00080000 P 12/18/15 80.0 17.00 17.30
K 151218P00085000 P 12/18/15 85.0 21.40 22.70
K 151218P00090000 P 12/18/15 90.0 26.30 27.60
K 151218P00095000 P 12/18/15 95.0 31.10 33.10
K 160115C00032500 C 01/15/16 32.5 31.10 32.40
K 160115C00035000 C 01/15/16 35.0 27.50 31.10
K 160115C00037500 C 01/15/16 37.5 24.70 28.60
K 160115C00040000 C 01/15/16 40.0 22.40 26.10
K 160115C00042500 C 01/15/16 42.5 21.00 22.40
K 160115C00045000 C 01/15/16 45.0 17.30 21.20
K 160115C00047500 C 01/15/16 47.5 15.60 18.20
K 160115C00050000 C 01/15/16 50.0 14.10 14.50
K 160115C00052500 C 01/15/16 52.5 11.60 12.10
K 160115C00055000 C 01/15/16 55.0 9.30 9.70
K 160115C00057500 C 01/15/16 57.5 7.30 7.60
K 160115C00060000 C 01/15/16 60.0 5.30 5.80
K 160115C00062500 C 01/15/16 62.5 4.00 4.30
K 160115C00065000 C 01/15/16 65.0 2.60 2.95
K 160115C00067500 C 01/15/16 67.5 1.70 2.00
K 160115C00070000 C 01/15/16 70.0 1.20 1.40
K 160115C00072500 C 01/15/16 72.5 0.60 0.90
K 160115C00075000 C 01/15/16 75.0 0.30 0.60
K 160115C00077500 C 01/15/16 77.5 0.15 0.45
K 160115C00080000 C 01/15/16 80.0 0.05 0.30
K 160115C00085000 C 01/15/16 85.0 0.00 0.25
K 160115C00090000 C 01/15/16 90.0 0.00 0.20
K 160115C00095000 C 01/15/16 95.0 0.00 0.15
K 160115P00032500 P 01/15/16 32.5 0.00 0.05
K 160115P00035000 P 01/15/16 35.0 0.00 0.20
K 160115P00037500 P 01/15/16 37.5 0.00 0.25
K 160115P00040000 P 01/15/16 40.0 0.05 0.25
K 160115P00042500 P 01/15/16 42.5 0.10 0.25
K 160115P00045000 P 01/15/16 45.0 0.10 0.30
K 160115P00047500 P 01/15/16 47.5 0.20 0.40
K 160115P00050000 P 01/15/16 50.0 0.35 0.60
K 160115P00052500 P 01/15/16 52.5 0.55 0.85
K 160115P00055000 P 01/15/16 55.0 1.05 1.20
K 160115P00057500 P 01/15/16 57.5 1.60 1.75
K 160115P00060000 P 01/15/16 60.0 2.25 2.55
K 160115P00062500 P 01/15/16 62.5 3.30 3.60
K 160115P00065000 P 01/15/16 65.0 4.50 5.00
K 160115P00067500 P 01/15/16 67.5 6.10 6.60
K 160115P00070000 P 01/15/16 70.0 8.00 8.50
K 160115P00072500 P 01/15/16 72.5 10.00 10.50
K 160115P00075000 P 01/15/16 75.0 12.20 12.70
K 160115P00077500 P 01/15/16 77.5 14.50 15.30
K 160115P00080000 P 01/15/16 80.0 16.70 17.60
K 160115P00085000 P 01/15/16 85.0 21.40 22.70
K 160115P00090000 P 01/15/16 90.0 26.50 27.60
K 160115P00095000 P 01/15/16 95.0 31.30 32.60
K 170120C00035000 C 01/20/17 35.0 28.40 29.80
K 170120C00037500 C 01/20/17 37.5 24.50 27.40
K 170120C00040000 C 01/20/17 40.0 21.90 24.90
K 170120C00042500 C 01/20/17 42.5 19.50 22.40
K 170120C00045000 C 01/20/17 45.0 16.90 19.90
K 170120C00047500 C 01/20/17 47.5 16.50 17.20
K 170120C00050000 C 01/20/17 50.0 14.20 15.00
K 170120C00052500 C 01/20/17 52.5 12.00 12.40
K 170120C00055000 C 01/20/17 55.0 9.80 10.50
K 170120C00057500 C 01/20/17 57.5 8.00 8.70
K 170120C00060000 C 01/20/17 60.0 6.50 7.20
K 170120C00062500 C 01/20/17 62.5 5.10 5.90
K 170120C00065000 C 01/20/17 65.0 4.00 4.70
K 170120C00067500 C 01/20/17 67.5 3.10 3.80
K 170120C00070000 C 01/20/17 70.0 2.35 3.00
K 170120C00072500 C 01/20/17 72.5 1.70 2.35
K 170120C00075000 C 01/20/17 75.0 1.25 1.80
K 170120C00077500 C 01/20/17 77.5 0.85 1.45
K 170120C00080000 C 01/20/17 80.0 0.60 1.15
K 170120C00085000 C 01/20/17 85.0 0.25 0.70
K 170120C00090000 C 01/20/17 90.0 0.10 0.45
K 170120C00095000 C 01/20/17 95.0 0.00 0.30
K 170120C00100000 C 01/20/17 100.0 0.00 0.25
K 170120P00035000 P 01/20/17 35.0 0.15 0.45
K 170120P00037500 P 01/20/17 37.5 0.25 0.55
K 170120P00040000 P 01/20/17 40.0 0.35 0.70
K 170120P00042500 P 01/20/17 42.5 0.55 0.90
K 170120P00045000 P 01/20/17 45.0 0.80 1.20
K 170120P00047500 P 01/20/17 47.5 1.10 1.55
K 170120P00050000 P 01/20/17 50.0 1.50 2.00
K 170120P00052500 P 01/20/17 52.5 2.05 2.60
K 170120P00055000 P 01/20/17 55.0 2.75 3.30
K 170120P00057500 P 01/20/17 57.5 3.60 4.20
K 170120P00060000 P 01/20/17 60.0 4.70 5.30
K 170120P00062500 P 01/20/17 62.5 5.90 6.50
K 170120P00065000 P 01/20/17 65.0 7.10 7.90
K 170120P00067500 P 01/20/17 67.5 8.70 9.50
K 170120P00070000 P 01/20/17 70.0 10.40 11.30
K 170120P00072500 P 01/20/17 72.5 12.30 13.20
K 170120P00075000 P 01/20/17 75.0 14.30 15.20
K 170120P00077500 P 01/20/17 77.5 16.40 17.30
K 170120P00080000 P 01/20/17 80.0 18.60 19.50
K 170120P00085000 P 01/20/17 85.0 22.90 24.20
K 170120P00090000 P 01/20/17 90.0 27.70 28.90
K 170120P00095000 P 01/20/17 95.0 30.80 34.60
K 170120P00100000 P 01/20/17 100.0 35.80 39.40

OPRA data is delayed 15 minutes.