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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 141122C00045000 C 11/22/14 45.0 16.40 18.20
K 141122C00047500 C 11/22/14 47.5 13.60 15.60
K 141122C00050000 C 11/22/14 50.0 11.30 13.10
K 141122C00055000 C 11/22/14 55.0 6.60 7.70
K 141122C00057500 C 11/22/14 57.5 4.30 4.60
K 141122C00060000 C 11/22/14 60.0 2.30 2.60
K 141122C00062500 C 11/22/14 62.5 0.95 1.20
K 141122C00065000 C 11/22/14 65.0 0.30 0.45
K 141122C00067500 C 11/22/14 67.5 0.05 0.25
K 141122C00070000 C 11/22/14 70.0 0.00 0.15
K 141122C00072500 C 11/22/14 72.5 0.00 0.10
K 141122C00075000 C 11/22/14 75.0 0.00 0.10
K 141122C00080000 C 11/22/14 80.0 0.00 0.05
K 141122P00045000 P 11/22/14 45.0 0.00 0.15
K 141122P00047500 P 11/22/14 47.5 0.00 0.05
K 141122P00050000 P 11/22/14 50.0 0.00 0.10
K 141122P00055000 P 11/22/14 55.0 0.00 0.15
K 141122P00057500 P 11/22/14 57.5 0.10 0.25
K 141122P00060000 P 11/22/14 60.0 0.55 0.75
K 141122P00062500 P 11/22/14 62.5 1.65 1.90
K 141122P00065000 P 11/22/14 65.0 3.50 3.80
K 141122P00067500 P 11/22/14 67.5 5.70 6.10
K 141122P00070000 P 11/22/14 70.0 7.30 8.50
K 141122P00072500 P 11/22/14 72.5 9.80 11.00
K 141122P00075000 P 11/22/14 75.0 12.00 13.50
K 141122P00080000 P 11/22/14 80.0 16.90 18.90
K 141220C00040000 C 12/20/14 40.0 21.30 23.30
K 141220C00042500 C 12/20/14 42.5 18.70 20.60
K 141220C00045000 C 12/20/14 45.0 15.60 18.50
K 141220C00047500 C 12/20/14 47.5 13.60 15.50
K 141220C00050000 C 12/20/14 50.0 11.60 13.10
K 141220C00052500 C 12/20/14 52.5 9.10 10.20
K 141220C00055000 C 12/20/14 55.0 6.70 7.50
K 141220C00057500 C 12/20/14 57.5 4.40 4.70
K 141220C00060000 C 12/20/14 60.0 2.50 2.70
K 141220C00062500 C 12/20/14 62.5 1.20 1.35
K 141220C00065000 C 12/20/14 65.0 0.45 0.60
K 141220C00067500 C 12/20/14 67.5 0.15 0.35
K 141220C00070000 C 12/20/14 70.0 0.00 0.25
K 141220C00072500 C 12/20/14 72.5 0.00 0.15
K 141220C00075000 C 12/20/14 75.0 0.00 0.15
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 0.05
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 0.20
K 141220P00052500 P 12/20/14 52.5 0.00 0.25
K 141220P00055000 P 12/20/14 55.0 0.15 0.30
K 141220P00057500 P 12/20/14 57.5 0.35 0.55
K 141220P00060000 P 12/20/14 60.0 1.05 1.25
K 141220P00062500 P 12/20/14 62.5 2.30 2.55
K 141220P00065000 P 12/20/14 65.0 4.10 4.40
K 141220P00067500 P 12/20/14 67.5 6.30 6.70
K 141220P00070000 P 12/20/14 70.0 7.80 9.00
K 141220P00072500 P 12/20/14 72.5 10.10 11.70
K 141220P00075000 P 12/20/14 75.0 12.90 14.00
K 141220P00077500 P 12/20/14 77.5 15.00 16.50
K 141220P00080000 P 12/20/14 80.0 17.50 19.00
K 141220P00085000 P 12/20/14 85.0 22.10 24.10
K 150117C00030000 C 01/17/15 30.0 31.30 33.30
K 150117C00032500 C 01/17/15 32.5 27.70 31.30
K 150117C00035000 C 01/17/15 35.0 25.40 28.50
K 150117C00037500 C 01/17/15 37.5 22.80 25.60
K 150117C00040000 C 01/17/15 40.0 20.30 23.10
K 150117C00042500 C 01/17/15 42.5 17.80 20.50
K 150117C00045000 C 01/17/15 45.0 15.30 17.60
K 150117C00047500 C 01/17/15 47.5 13.50 15.10
K 150117C00050000 C 01/17/15 50.0 11.50 13.10
K 150117C00052500 C 01/17/15 52.5 8.90 10.20
K 150117C00055000 C 01/17/15 55.0 6.70 7.00
K 150117C00057500 C 01/17/15 57.5 4.50 4.90
K 150117C00060000 C 01/17/15 60.0 2.70 2.90
K 150117C00062500 C 01/17/15 62.5 1.45 1.55
K 150117C00065000 C 01/17/15 65.0 0.65 0.80
K 150117C00067500 C 01/17/15 67.5 0.25 0.55
K 150117C00070000 C 01/17/15 70.0 0.05 0.30
K 150117C00072500 C 01/17/15 72.5 0.00 0.20
K 150117C00075000 C 01/17/15 75.0 0.00 0.15
K 150117C00077500 C 01/17/15 77.5 0.00 0.15
K 150117C00080000 C 01/17/15 80.0 0.00 0.10
K 150117C00085000 C 01/17/15 85.0 0.00 0.10
K 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.15
K 150117P00035000 P 01/17/15 35.0 0.00 0.15
K 150117P00037500 P 01/17/15 37.5 0.00 0.15
K 150117P00040000 P 01/17/15 40.0 0.00 0.15
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 0.20
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 0.45
K 150117P00057500 P 01/17/15 57.5 0.60 0.75
K 150117P00060000 P 01/17/15 60.0 1.30 1.55
K 150117P00062500 P 01/17/15 62.5 2.60 2.75
K 150117P00065000 P 01/17/15 65.0 4.30 4.60
K 150117P00067500 P 01/17/15 67.5 6.40 6.80
K 150117P00070000 P 01/17/15 70.0 8.80 9.10
K 150117P00072500 P 01/17/15 72.5 10.10 11.70
K 150117P00075000 P 01/17/15 75.0 12.50 14.00
K 150117P00077500 P 01/17/15 77.5 15.00 16.60
K 150117P00080000 P 01/17/15 80.0 17.50 19.00
K 150117P00085000 P 01/17/15 85.0 21.80 24.40
K 150117P00090000 P 01/17/15 90.0 27.10 29.10
K 150117P00095000 P 01/17/15 95.0 32.10 34.10
K 150320C00032500 C 03/20/15 32.5 28.80 30.80
K 150320C00035000 C 03/20/15 35.0 25.20 28.80
K 150320C00037500 C 03/20/15 37.5 22.50 26.10
K 150320C00040000 C 03/20/15 40.0 20.20 23.50
K 150320C00042500 C 03/20/15 42.5 18.80 21.10
K 150320C00045000 C 03/20/15 45.0 16.50 17.60
K 150320C00047500 C 03/20/15 47.5 14.00 15.10
K 150320C00050000 C 03/20/15 50.0 10.60 13.10
K 150320C00052500 C 03/20/15 52.5 9.10 10.20
K 150320C00055000 C 03/20/15 55.0 6.90 7.20
K 150320C00057500 C 03/20/15 57.5 4.90 5.30
K 150320C00060000 C 03/20/15 60.0 3.20 3.60
K 150320C00062500 C 03/20/15 62.5 2.00 2.40
K 150320C00065000 C 03/20/15 65.0 1.15 1.55
K 150320C00067500 C 03/20/15 67.5 0.60 0.85
K 150320C00070000 C 03/20/15 70.0 0.25 0.65
K 150320C00072500 C 03/20/15 72.5 0.10 0.40
K 150320C00075000 C 03/20/15 75.0 0.00 0.30
K 150320C00080000 C 03/20/15 80.0 0.00 0.20
K 150320C00085000 C 03/20/15 85.0 0.00 0.15
K 150320C00090000 C 03/20/15 90.0 0.00 0.10
K 150320P00032500 P 03/20/15 32.5 0.00 0.15
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 0.20
K 150320P00045000 P 03/20/15 45.0 0.00 0.25
K 150320P00047500 P 03/20/15 47.5 0.00 0.30
K 150320P00050000 P 03/20/15 50.0 0.10 0.45
K 150320P00052500 P 03/20/15 52.5 0.25 0.65
K 150320P00055000 P 03/20/15 55.0 0.60 1.00
K 150320P00057500 P 03/20/15 57.5 1.15 1.55
K 150320P00060000 P 03/20/15 60.0 2.10 2.40
K 150320P00062500 P 03/20/15 62.5 3.40 3.80
K 150320P00065000 P 03/20/15 65.0 5.10 5.50
K 150320P00067500 P 03/20/15 67.5 7.10 7.50
K 150320P00070000 P 03/20/15 70.0 9.30 9.70
K 150320P00072500 P 03/20/15 72.5 11.70 12.10
K 150320P00075000 P 03/20/15 75.0 13.00 14.50
K 150320P00080000 P 03/20/15 80.0 17.90 19.40
K 150320P00085000 P 03/20/15 85.0 23.30 24.40
K 150320P00090000 P 03/20/15 90.0 27.50 29.50
K 150619C00042500 C 06/19/15 42.5 18.80 20.70
K 150619C00045000 C 06/19/15 45.0 16.50 18.40
K 150619C00047500 C 06/19/15 47.5 14.00 15.70
K 150619C00050000 C 06/19/15 50.0 11.60 12.70
K 150619C00052500 C 06/19/15 52.5 9.30 9.60
K 150619C00055000 C 06/19/15 55.0 7.10 7.50
K 150619C00057500 C 06/19/15 57.5 5.30 5.70
K 150619C00060000 C 06/19/15 60.0 3.70 4.20
K 150619C00062500 C 06/19/15 62.5 2.55 3.00
K 150619C00065000 C 06/19/15 65.0 1.65 2.05
K 150619C00067500 C 06/19/15 67.5 1.00 1.45
K 150619C00070000 C 06/19/15 70.0 0.60 1.00
K 150619C00075000 C 06/19/15 75.0 0.15 0.50
K 150619P00042500 P 06/19/15 42.5 0.00 0.30
K 150619P00045000 P 06/19/15 45.0 0.05 0.40
K 150619P00047500 P 06/19/15 47.5 0.15 0.55
K 150619P00050000 P 06/19/15 50.0 0.35 0.65
K 150619P00052500 P 06/19/15 52.5 0.65 1.05
K 150619P00055000 P 06/19/15 55.0 1.15 1.55
K 150619P00057500 P 06/19/15 57.5 1.90 2.25
K 150619P00060000 P 06/19/15 60.0 2.95 3.30
K 150619P00062500 P 06/19/15 62.5 4.30 4.70
K 150619P00065000 P 06/19/15 65.0 5.90 6.30
K 150619P00067500 P 06/19/15 67.5 7.80 8.20
K 150619P00070000 P 06/19/15 70.0 9.90 10.30
K 150619P00075000 P 06/19/15 75.0 14.50 15.00
K 160115C00032500 C 01/15/16 32.5 27.90 31.60
K 160115C00035000 C 01/15/16 35.0 25.30 29.20
K 160115C00037500 C 01/15/16 37.5 22.80 26.70
K 160115C00040000 C 01/15/16 40.0 20.30 24.20
K 160115C00042500 C 01/15/16 42.5 18.20 21.30
K 160115C00045000 C 01/15/16 45.0 15.70 17.80
K 160115C00047500 C 01/15/16 47.5 13.30 15.40
K 160115C00050000 C 01/15/16 50.0 11.40 12.50
K 160115C00052500 C 01/15/16 52.5 9.30 10.70
K 160115C00055000 C 01/15/16 55.0 7.30 8.80
K 160115C00057500 C 01/15/16 57.5 5.60 6.60
K 160115C00060000 C 01/15/16 60.0 3.90 5.30
K 160115C00062500 C 01/15/16 62.5 3.10 4.10
K 160115C00065000 C 01/15/16 65.0 2.15 3.30
K 160115C00067500 C 01/15/16 67.5 1.55 2.50
K 160115C00070000 C 01/15/16 70.0 1.00 1.90
K 160115C00072500 C 01/15/16 72.5 0.60 1.45
K 160115C00075000 C 01/15/16 75.0 0.30 1.25
K 160115C00077500 C 01/15/16 77.5 0.20 1.05
K 160115C00080000 C 01/15/16 80.0 0.00 0.90
K 160115C00085000 C 01/15/16 85.0 0.00 0.80
K 160115C00090000 C 01/15/16 90.0 0.00 0.70
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.65
K 160115P00035000 P 01/15/16 35.0 0.00 0.75
K 160115P00037500 P 01/15/16 37.5 0.00 0.80
K 160115P00040000 P 01/15/16 40.0 0.00 0.55
K 160115P00042500 P 01/15/16 42.5 0.05 0.55
K 160115P00045000 P 01/15/16 45.0 0.50 0.95
K 160115P00047500 P 01/15/16 47.5 0.35 1.35
K 160115P00050000 P 01/15/16 50.0 0.80 1.60
K 160115P00052500 P 01/15/16 52.5 1.30 2.20
K 160115P00055000 P 01/15/16 55.0 1.60 2.90
K 160115P00057500 P 01/15/16 57.5 2.50 4.00
K 160115P00060000 P 01/15/16 60.0 3.70 5.20
K 160115P00062500 P 01/15/16 62.5 5.00 6.50
K 160115P00065000 P 01/15/16 65.0 6.40 8.10
K 160115P00067500 P 01/15/16 67.5 8.50 10.10
K 160115P00070000 P 01/15/16 70.0 10.10 11.70
K 160115P00072500 P 01/15/16 72.5 11.60 13.80
K 160115P00075000 P 01/15/16 75.0 14.70 16.50
K 160115P00077500 P 01/15/16 77.5 16.30 19.20
K 160115P00080000 P 01/15/16 80.0 19.30 21.50
K 160115P00085000 P 01/15/16 85.0 22.90 26.70
K 160115P00090000 P 01/15/16 90.0 27.70 32.00
K 160115P00095000 P 01/15/16 95.0 32.70 36.50

OPRA data is delayed 15 minutes.