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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 140920C00045000 C 09/20/14 45.0 18.60 20.20
K 140920C00047500 C 09/20/14 47.5 15.90 19.30
K 140920C00050000 C 09/20/14 50.0 13.40 16.70
K 140920C00052500 C 09/20/14 52.5 11.70 12.70
K 140920C00055000 C 09/20/14 55.0 9.60 10.40
K 140920C00057500 C 09/20/14 57.5 7.10 8.00
K 140920C00060000 C 09/20/14 60.0 4.70 5.10
K 140920C00062500 C 09/20/14 62.5 2.50 2.75
K 140920C00065000 C 09/20/14 65.0 0.85 0.95
K 140920C00067500 C 09/20/14 67.5 0.25 0.30
K 140920C00070000 C 09/20/14 70.0 0.10 0.25
K 140920C00072500 C 09/20/14 72.5 0.05 0.15
K 140920C00075000 C 09/20/14 75.0 0.05 0.15
K 140920C00077500 C 09/20/14 77.5 0.00 0.25
K 140920C00080000 C 09/20/14 80.0 0.00 0.20
K 140920C00085000 C 09/20/14 85.0 0.00 0.10
K 140920P00045000 P 09/20/14 45.0 0.00 0.05
K 140920P00047500 P 09/20/14 47.5 0.00 0.05
K 140920P00050000 P 09/20/14 50.0 0.00 0.05
K 140920P00052500 P 09/20/14 52.5 0.00 0.10
K 140920P00055000 P 09/20/14 55.0 0.00 0.10
K 140920P00057500 P 09/20/14 57.5 0.00 0.10
K 140920P00060000 P 09/20/14 60.0 0.05 0.15
K 140920P00062500 P 09/20/14 62.5 0.20 0.30
K 140920P00065000 P 09/20/14 65.0 1.00 1.15
K 140920P00067500 P 09/20/14 67.5 2.80 3.10
K 140920P00070000 P 09/20/14 70.0 4.80 5.50
K 140920P00072500 P 09/20/14 72.5 7.20 8.00
K 140920P00075000 P 09/20/14 75.0 9.10 10.80
K 140920P00077500 P 09/20/14 77.5 11.60 13.00
K 140920P00080000 P 09/20/14 80.0 14.10 15.90
K 140920P00085000 P 09/20/14 85.0 19.20 20.70
K 141018C00047500 C 10/18/14 47.5 16.50 17.80
K 141018C00050000 C 10/18/14 50.0 14.60 15.30
K 141018C00055000 C 10/18/14 55.0 9.30 10.40
K 141018C00057500 C 10/18/14 57.5 7.20 8.10
K 141018C00060000 C 10/18/14 60.0 5.00 5.30
K 141018C00062500 C 10/18/14 62.5 2.85 3.20
K 141018C00065000 C 10/18/14 65.0 1.35 1.50
K 141018C00067500 C 10/18/14 67.5 0.55 0.65
K 141018C00070000 C 10/18/14 70.0 0.20 0.45
K 141018C00072500 C 10/18/14 72.5 0.10 0.25
K 141018C00075000 C 10/18/14 75.0 0.00 0.25
K 141018C00080000 C 10/18/14 80.0 0.00 0.25
K 141018P00047500 P 10/18/14 47.5 0.00 0.10
K 141018P00050000 P 10/18/14 50.0 0.00 0.15
K 141018P00055000 P 10/18/14 55.0 0.00 0.15
K 141018P00057500 P 10/18/14 57.5 0.05 0.20
K 141018P00060000 P 10/18/14 60.0 0.20 0.25
K 141018P00062500 P 10/18/14 62.5 0.50 0.70
K 141018P00065000 P 10/18/14 65.0 1.45 1.65
K 141018P00067500 P 10/18/14 67.5 3.20 3.40
K 141018P00070000 P 10/18/14 70.0 5.30 5.60
K 141018P00072500 P 10/18/14 72.5 7.20 8.00
K 141018P00075000 P 10/18/14 75.0 9.40 10.60
K 141018P00080000 P 10/18/14 80.0 14.00 15.90
K 141220C00040000 C 12/20/14 40.0 23.90 26.50
K 141220C00042500 C 12/20/14 42.5 21.40 24.00
K 141220C00045000 C 12/20/14 45.0 18.90 20.40
K 141220C00047500 C 12/20/14 47.5 16.40 17.90
K 141220C00050000 C 12/20/14 50.0 14.70 15.50
K 141220C00052500 C 12/20/14 52.5 12.00 13.00
K 141220C00055000 C 12/20/14 55.0 9.80 10.60
K 141220C00057500 C 12/20/14 57.5 7.50 7.90
K 141220C00060000 C 12/20/14 60.0 5.30 5.70
K 141220C00062500 C 12/20/14 62.5 3.40 3.90
K 141220C00065000 C 12/20/14 65.0 2.05 2.25
K 141220C00067500 C 12/20/14 67.5 1.10 1.40
K 141220C00070000 C 12/20/14 70.0 0.60 0.80
K 141220C00072500 C 12/20/14 72.5 0.20 0.50
K 141220C00075000 C 12/20/14 75.0 0.05 0.35
K 141220C00077500 C 12/20/14 77.5 0.00 0.35
K 141220C00080000 C 12/20/14 80.0 0.00 0.25
K 141220C00085000 C 12/20/14 85.0 0.00 0.30
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 0.15
K 141220P00047500 P 12/20/14 47.5 0.00 0.15
K 141220P00050000 P 12/20/14 50.0 0.00 0.20
K 141220P00052500 P 12/20/14 52.5 0.00 0.25
K 141220P00055000 P 12/20/14 55.0 0.05 0.30
K 141220P00057500 P 12/20/14 57.5 0.30 0.50
K 141220P00060000 P 12/20/14 60.0 0.70 0.85
K 141220P00062500 P 12/20/14 62.5 1.40 1.55
K 141220P00065000 P 12/20/14 65.0 2.55 2.70
K 141220P00067500 P 12/20/14 67.5 4.10 4.40
K 141220P00070000 P 12/20/14 70.0 6.00 6.40
K 141220P00072500 P 12/20/14 72.5 8.30 8.60
K 141220P00075000 P 12/20/14 75.0 10.60 11.00
K 141220P00077500 P 12/20/14 77.5 11.80 14.20
K 141220P00080000 P 12/20/14 80.0 14.10 16.70
K 141220P00085000 P 12/20/14 85.0 19.00 21.60
K 150117C00030000 C 01/17/15 30.0 33.40 36.90
K 150117C00032500 C 01/17/15 32.5 30.70 34.40
K 150117C00035000 C 01/17/15 35.0 28.20 31.90
K 150117C00037500 C 01/17/15 37.5 25.70 29.40
K 150117C00040000 C 01/17/15 40.0 23.80 26.50
K 150117C00042500 C 01/17/15 42.5 21.30 24.30
K 150117C00045000 C 01/17/15 45.0 18.80 21.40
K 150117C00047500 C 01/17/15 47.5 16.30 17.90
K 150117C00050000 C 01/17/15 50.0 13.80 15.50
K 150117C00052500 C 01/17/15 52.5 11.90 13.00
K 150117C00055000 C 01/17/15 55.0 9.80 10.30
K 150117C00057500 C 01/17/15 57.5 7.50 7.90
K 150117C00060000 C 01/17/15 60.0 5.40 5.80
K 150117C00062500 C 01/17/15 62.5 3.60 4.00
K 150117C00065000 C 01/17/15 65.0 2.20 2.45
K 150117C00067500 C 01/17/15 67.5 1.25 1.45
K 150117C00070000 C 01/17/15 70.0 0.70 0.95
K 150117C00072500 C 01/17/15 72.5 0.30 0.55
K 150117C00075000 C 01/17/15 75.0 0.15 0.35
K 150117C00077500 C 01/17/15 77.5 0.05 0.30
K 150117C00080000 C 01/17/15 80.0 0.00 0.30
K 150117C00085000 C 01/17/15 85.0 0.00 0.25
K 150117C00090000 C 01/17/15 90.0 0.00 0.20
K 150117C00095000 C 01/17/15 95.0 0.00 0.15
K 150117P00030000 P 01/17/15 30.0 0.00 0.10
K 150117P00032500 P 01/17/15 32.5 0.00 0.10
K 150117P00035000 P 01/17/15 35.0 0.00 0.10
K 150117P00037500 P 01/17/15 37.5 0.00 0.10
K 150117P00040000 P 01/17/15 40.0 0.00 0.10
K 150117P00042500 P 01/17/15 42.5 0.00 0.15
K 150117P00045000 P 01/17/15 45.0 0.00 0.20
K 150117P00047500 P 01/17/15 47.5 0.00 0.25
K 150117P00050000 P 01/17/15 50.0 0.05 0.25
K 150117P00052500 P 01/17/15 52.5 0.10 0.30
K 150117P00055000 P 01/17/15 55.0 0.20 0.50
K 150117P00057500 P 01/17/15 57.5 0.40 0.65
K 150117P00060000 P 01/17/15 60.0 0.80 1.10
K 150117P00062500 P 01/17/15 62.5 1.55 1.75
K 150117P00065000 P 01/17/15 65.0 2.70 2.90
K 150117P00067500 P 01/17/15 67.5 4.20 4.50
K 150117P00070000 P 01/17/15 70.0 6.10 6.50
K 150117P00072500 P 01/17/15 72.5 8.30 8.70
K 150117P00075000 P 01/17/15 75.0 10.60 11.00
K 150117P00077500 P 01/17/15 77.5 11.60 14.40
K 150117P00080000 P 01/17/15 80.0 13.90 16.80
K 150117P00085000 P 01/17/15 85.0 18.80 21.80
K 150117P00090000 P 01/17/15 90.0 23.90 26.70
K 150117P00095000 P 01/17/15 95.0 28.80 31.70
K 150320C00032500 C 03/20/15 32.5 30.90 34.40
K 150320C00035000 C 03/20/15 35.0 28.30 31.90
K 150320C00037500 C 03/20/15 37.5 25.80 29.30
K 150320C00040000 C 03/20/15 40.0 23.30 26.80
K 150320C00042500 C 03/20/15 42.5 20.80 24.30
K 150320C00045000 C 03/20/15 45.0 18.40 21.70
K 150320C00047500 C 03/20/15 47.5 15.90 19.40
K 150320C00050000 C 03/20/15 50.0 14.60 15.70
K 150320C00052500 C 03/20/15 52.5 11.00 12.80
K 150320C00055000 C 03/20/15 55.0 10.00 10.30
K 150320C00057500 C 03/20/15 57.5 7.70 8.10
K 150320C00060000 C 03/20/15 60.0 5.70 6.10
K 150320C00062500 C 03/20/15 62.5 3.90 4.30
K 150320C00065000 C 03/20/15 65.0 2.60 2.85
K 150320C00067500 C 03/20/15 67.5 1.60 1.85
K 150320C00070000 C 03/20/15 70.0 0.95 1.30
K 150320C00072500 C 03/20/15 72.5 0.50 0.80
K 150320C00075000 C 03/20/15 75.0 0.15 0.65
K 150320C00080000 C 03/20/15 80.0 0.00 0.35
K 150320C00085000 C 03/20/15 85.0 0.00 0.25
K 150320C00090000 C 03/20/15 90.0 0.00 0.20
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 0.25
K 150320P00045000 P 03/20/15 45.0 0.00 0.25
K 150320P00047500 P 03/20/15 47.5 0.00 0.35
K 150320P00050000 P 03/20/15 50.0 0.05 0.25
K 150320P00052500 P 03/20/15 52.5 0.15 0.55
K 150320P00055000 P 03/20/15 55.0 0.35 0.70
K 150320P00057500 P 03/20/15 57.5 0.75 0.95
K 150320P00060000 P 03/20/15 60.0 1.20 1.60
K 150320P00062500 P 03/20/15 62.5 2.05 2.40
K 150320P00065000 P 03/20/15 65.0 3.30 3.60
K 150320P00067500 P 03/20/15 67.5 4.80 5.20
K 150320P00070000 P 03/20/15 70.0 6.70 7.20
K 150320P00072500 P 03/20/15 72.5 8.80 9.20
K 150320P00075000 P 03/20/15 75.0 11.10 11.50
K 150320P00080000 P 03/20/15 80.0 15.30 16.40
K 150320P00085000 P 03/20/15 85.0 19.20 22.50
K 150320P00090000 P 03/20/15 90.0 24.00 27.40
K 160115C00032500 C 01/15/16 32.5 30.30 34.70
K 160115C00035000 C 01/15/16 35.0 27.80 32.20
K 160115C00037500 C 01/15/16 37.5 25.30 29.80
K 160115C00040000 C 01/15/16 40.0 22.70 27.20
K 160115C00042500 C 01/15/16 42.5 20.30 24.70
K 160115C00045000 C 01/15/16 45.0 17.90 22.20
K 160115C00047500 C 01/15/16 47.5 15.40 19.40
K 160115C00050000 C 01/15/16 50.0 13.00 17.40
K 160115C00052500 C 01/15/16 52.5 12.30 13.10
K 160115C00055000 C 01/15/16 55.0 10.30 11.10
K 160115C00057500 C 01/15/16 57.5 8.20 9.20
K 160115C00060000 C 01/15/16 60.0 6.00 7.50
K 160115C00062500 C 01/15/16 62.5 5.10 5.90
K 160115C00065000 C 01/15/16 65.0 3.00 4.20
K 160115C00067500 C 01/15/16 67.5 1.90 3.80
K 160115C00070000 C 01/15/16 70.0 1.15 2.25
K 160115C00072500 C 01/15/16 72.5 0.95 1.90
K 160115C00075000 C 01/15/16 75.0 0.70 1.25
K 160115C00077500 C 01/15/16 77.5 0.25 1.45
K 160115C00080000 C 01/15/16 80.0 0.00 1.15
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 0.40
K 160115P00032500 P 01/15/16 32.5 0.00 0.40
K 160115P00035000 P 01/15/16 35.0 0.00 0.40
K 160115P00037500 P 01/15/16 37.5 0.00 0.60
K 160115P00040000 P 01/15/16 40.0 0.00 0.70
K 160115P00042500 P 01/15/16 42.5 0.00 0.80
K 160115P00045000 P 01/15/16 45.0 0.00 1.00
K 160115P00047500 P 01/15/16 47.5 0.05 1.05
K 160115P00050000 P 01/15/16 50.0 0.25 1.30
K 160115P00052500 P 01/15/16 52.5 0.55 1.70
K 160115P00055000 P 01/15/16 55.0 1.60 2.10
K 160115P00057500 P 01/15/16 57.5 1.60 2.50
K 160115P00060000 P 01/15/16 60.0 2.40 4.20
K 160115P00062500 P 01/15/16 62.5 3.40 5.30
K 160115P00065000 P 01/15/16 65.0 4.70 6.40
K 160115P00067500 P 01/15/16 67.5 6.20 7.70
K 160115P00070000 P 01/15/16 70.0 8.00 9.90
K 160115P00072500 P 01/15/16 72.5 9.80 11.60
K 160115P00075000 P 01/15/16 75.0 11.90 13.90
K 160115P00077500 P 01/15/16 77.5 14.10 16.00
K 160115P00080000 P 01/15/16 80.0 16.50 18.20
K 160115P00085000 P 01/15/16 85.0 19.60 24.00
K 160115P00090000 P 01/15/16 90.0 24.40 28.80
K 160115P00095000 P 01/15/16 95.0 29.30 33.70

OPRA data is delayed 15 minutes.