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 (2015-01-23)Premium Content

Kellogg Company (K)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150220C00047500 C 02/20/15 47.5 20.90 22.70
K 150220C00050000 C 02/20/15 50.0 17.30 20.90
K 150220C00055000 C 02/20/15 55.0 13.50 15.00
K 150220C00057500 C 02/20/15 57.5 11.00 12.50
K 150220C00060000 C 02/20/15 60.0 8.60 9.70
K 150220C00062500 C 02/20/15 62.5 6.20 6.80
K 150220C00065000 C 02/20/15 65.0 4.10 4.60
K 150220C00067500 C 02/20/15 67.5 2.30 2.50
K 150220C00070000 C 02/20/15 70.0 1.20 1.25
K 150220C00072500 C 02/20/15 72.5 0.55 0.65
K 150220C00075000 C 02/20/15 75.0 0.25 0.50
K 150220C00080000 C 02/20/15 80.0 0.05 0.30
K 150220P00047500 P 02/20/15 47.5 0.00 0.05
K 150220P00050000 P 02/20/15 50.0 0.00 0.05
K 150220P00055000 P 02/20/15 55.0 0.00 0.15
K 150220P00057500 P 02/20/15 57.5 0.00 0.20
K 150220P00060000 P 02/20/15 60.0 0.00 0.25
K 150220P00062500 P 02/20/15 62.5 0.20 0.25
K 150220P00065000 P 02/20/15 65.0 0.40 0.50
K 150220P00067500 P 02/20/15 67.5 1.00 1.30
K 150220P00070000 P 02/20/15 70.0 2.20 2.60
K 150220P00072500 P 02/20/15 72.5 4.00 4.50
K 150220P00075000 P 02/20/15 75.0 6.20 6.80
K 150220P00080000 P 02/20/15 80.0 10.20 11.70
K 150320C00032500 C 03/20/15 32.5 35.90 37.60
K 150320C00035000 C 03/20/15 35.0 32.00 35.90
K 150320C00037500 C 03/20/15 37.5 29.50 33.40
K 150320C00040000 C 03/20/15 40.0 27.00 31.00
K 150320C00042500 C 03/20/15 42.5 24.60 28.50
K 150320C00045000 C 03/20/15 45.0 22.10 26.00
K 150320C00047500 C 03/20/15 47.5 19.60 23.70
K 150320C00050000 C 03/20/15 50.0 18.50 20.00
K 150320C00052500 C 03/20/15 52.5 16.00 17.50
K 150320C00055000 C 03/20/15 55.0 13.50 15.00
K 150320C00057500 C 03/20/15 57.5 11.10 12.50
K 150320C00060000 C 03/20/15 60.0 8.70 9.80
K 150320C00062500 C 03/20/15 62.5 6.40 7.00
K 150320C00065000 C 03/20/15 65.0 4.40 4.90
K 150320C00067500 C 03/20/15 67.5 2.70 2.85
K 150320C00070000 C 03/20/15 70.0 1.60 1.70
K 150320C00072500 C 03/20/15 72.5 0.85 0.95
K 150320C00075000 C 03/20/15 75.0 0.45 0.60
K 150320C00080000 C 03/20/15 80.0 0.10 0.50
K 150320C00085000 C 03/20/15 85.0 0.00 0.25
K 150320C00090000 C 03/20/15 90.0 0.00 0.25
K 150320P00032500 P 03/20/15 32.5 0.00 0.05
K 150320P00035000 P 03/20/15 35.0 0.00 0.05
K 150320P00037500 P 03/20/15 37.5 0.00 0.05
K 150320P00040000 P 03/20/15 40.0 0.00 0.05
K 150320P00042500 P 03/20/15 42.5 0.00 0.05
K 150320P00045000 P 03/20/15 45.0 0.00 0.10
K 150320P00047500 P 03/20/15 47.5 0.00 0.15
K 150320P00050000 P 03/20/15 50.0 0.00 0.20
K 150320P00052500 P 03/20/15 52.5 0.00 0.25
K 150320P00055000 P 03/20/15 55.0 0.05 0.25
K 150320P00057500 P 03/20/15 57.5 0.05 0.25
K 150320P00060000 P 03/20/15 60.0 0.15 0.35
K 150320P00062500 P 03/20/15 62.5 0.50 0.55
K 150320P00065000 P 03/20/15 65.0 0.85 1.10
K 150320P00067500 P 03/20/15 67.5 1.65 2.00
K 150320P00070000 P 03/20/15 70.0 2.95 3.40
K 150320P00072500 P 03/20/15 72.5 4.70 5.30
K 150320P00075000 P 03/20/15 75.0 6.80 7.40
K 150320P00080000 P 03/20/15 80.0 10.80 12.10
K 150320P00085000 P 03/20/15 85.0 15.70 17.00
K 150320P00090000 P 03/20/15 90.0 20.40 22.00
K 150619C00042500 C 06/19/15 42.5 25.90 27.70
K 150619C00045000 C 06/19/15 45.0 22.50 26.00
K 150619C00047500 C 06/19/15 47.5 20.90 22.70
K 150619C00050000 C 06/19/15 50.0 17.90 20.00
K 150619C00052500 C 06/19/15 52.5 15.90 17.50
K 150619C00055000 C 06/19/15 55.0 13.00 15.10
K 150619C00057500 C 06/19/15 57.5 11.20 11.90
K 150619C00060000 C 06/19/15 60.0 9.00 9.70
K 150619C00062500 C 06/19/15 62.5 6.90 7.70
K 150619C00065000 C 06/19/15 65.0 5.10 5.90
K 150619C00067500 C 06/19/15 67.5 3.60 3.90
K 150619C00070000 C 06/19/15 70.0 2.50 2.70
K 150619C00072500 C 06/19/15 72.5 1.60 1.85
K 150619C00075000 C 06/19/15 75.0 1.00 1.45
K 150619C00080000 C 06/19/15 80.0 0.40 0.70
K 150619C00085000 C 06/19/15 85.0 0.10 0.40
K 150619C00090000 C 06/19/15 90.0 0.00 0.30
K 150619P00042500 P 06/19/15 42.5 0.00 0.25
K 150619P00045000 P 06/19/15 45.0 0.00 0.30
K 150619P00047500 P 06/19/15 47.5 0.05 0.25
K 150619P00050000 P 06/19/15 50.0 0.15 0.35
K 150619P00052500 P 06/19/15 52.5 0.15 0.40
K 150619P00055000 P 06/19/15 55.0 0.30 0.55
K 150619P00057500 P 06/19/15 57.5 0.55 0.80
K 150619P00060000 P 06/19/15 60.0 0.85 1.15
K 150619P00062500 P 06/19/15 62.5 1.30 1.65
K 150619P00065000 P 06/19/15 65.0 1.95 2.35
K 150619P00067500 P 06/19/15 67.5 2.90 3.50
K 150619P00070000 P 06/19/15 70.0 4.40 4.80
K 150619P00072500 P 06/19/15 72.5 5.90 6.50
K 150619P00075000 P 06/19/15 75.0 7.70 8.50
K 150619P00080000 P 06/19/15 80.0 12.10 12.80
K 150619P00085000 P 06/19/15 85.0 16.20 17.70
K 150619P00090000 P 06/19/15 90.0 20.90 22.60
K 150918C00050000 C 09/18/15 50.0 18.40 20.10
K 150918C00055000 C 09/18/15 55.0 13.70 14.40
K 150918C00060000 C 09/18/15 60.0 9.30 10.10
K 150918C00062500 C 09/18/15 62.5 7.20 8.20
K 150918C00065000 C 09/18/15 65.0 5.70 6.20
K 150918C00067500 C 09/18/15 67.5 4.30 4.60
K 150918C00070000 C 09/18/15 70.0 3.10 3.40
K 150918C00072500 C 09/18/15 72.5 2.20 2.40
K 150918C00075000 C 09/18/15 75.0 1.55 1.80
K 150918C00080000 C 09/18/15 80.0 0.70 1.10
K 150918C00085000 C 09/18/15 85.0 0.30 0.60
K 150918C00090000 C 09/18/15 90.0 0.05 0.40
K 150918C00095000 C 09/18/15 95.0 0.00 0.25
K 150918P00050000 P 09/18/15 50.0 0.25 0.50
K 150918P00055000 P 09/18/15 55.0 0.55 0.85
K 150918P00060000 P 09/18/15 60.0 1.35 1.70
K 150918P00062500 P 09/18/15 62.5 2.00 2.35
K 150918P00065000 P 09/18/15 65.0 2.75 3.20
K 150918P00067500 P 09/18/15 67.5 3.90 4.40
K 150918P00070000 P 09/18/15 70.0 5.20 5.80
K 150918P00072500 P 09/18/15 72.5 6.80 7.40
K 150918P00075000 P 09/18/15 75.0 8.60 9.30
K 150918P00080000 P 09/18/15 80.0 12.70 13.50
K 150918P00085000 P 09/18/15 85.0 17.30 18.10
K 150918P00090000 P 09/18/15 90.0 21.30 23.00
K 150918P00095000 P 09/18/15 95.0 26.20 27.90
K 160115C00032500 C 01/15/16 32.5 34.70 38.70
K 160115C00035000 C 01/15/16 35.0 31.90 36.20
K 160115C00037500 C 01/15/16 37.5 29.20 33.70
K 160115C00040000 C 01/15/16 40.0 26.90 31.40
K 160115C00042500 C 01/15/16 42.5 24.20 28.70
K 160115C00045000 C 01/15/16 45.0 21.90 26.20
K 160115C00047500 C 01/15/16 47.5 19.50 23.70
K 160115C00050000 C 01/15/16 50.0 17.00 21.00
K 160115C00052500 C 01/15/16 52.5 15.70 17.40
K 160115C00055000 C 01/15/16 55.0 13.70 15.20
K 160115C00057500 C 01/15/16 57.5 11.70 13.10
K 160115C00060000 C 01/15/16 60.0 9.70 11.00
K 160115C00062500 C 01/15/16 62.5 7.90 9.30
K 160115C00065000 C 01/15/16 65.0 6.30 7.50
K 160115C00067500 C 01/15/16 67.5 4.90 6.20
K 160115C00070000 C 01/15/16 70.0 3.60 4.90
K 160115C00072500 C 01/15/16 72.5 2.60 3.90
K 160115C00075000 C 01/15/16 75.0 2.15 2.90
K 160115C00077500 C 01/15/16 77.5 1.50 2.20
K 160115C00080000 C 01/15/16 80.0 1.00 2.00
K 160115C00085000 C 01/15/16 85.0 0.60 1.30
K 160115C00090000 C 01/15/16 90.0 0.25 0.75
K 160115C00095000 C 01/15/16 95.0 0.00 0.50
K 160115P00032500 P 01/15/16 32.5 0.00 0.25
K 160115P00035000 P 01/15/16 35.0 0.00 0.25
K 160115P00037500 P 01/15/16 37.5 0.00 0.25
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 0.15 0.65
K 160115P00047500 P 01/15/16 47.5 0.30 0.80
K 160115P00050000 P 01/15/16 50.0 0.50 1.00
K 160115P00052500 P 01/15/16 52.5 0.70 1.25
K 160115P00055000 P 01/15/16 55.0 0.80 1.50
K 160115P00057500 P 01/15/16 57.5 1.50 2.10
K 160115P00060000 P 01/15/16 60.0 1.80 2.65
K 160115P00062500 P 01/15/16 62.5 2.20 3.30
K 160115P00065000 P 01/15/16 65.0 3.20 4.50
K 160115P00067500 P 01/15/16 67.5 4.30 5.70
K 160115P00070000 P 01/15/16 70.0 5.60 7.10
K 160115P00072500 P 01/15/16 72.5 7.00 8.80
K 160115P00075000 P 01/15/16 75.0 9.40 10.40
K 160115P00077500 P 01/15/16 77.5 10.60 12.60
K 160115P00080000 P 01/15/16 80.0 12.80 14.50
K 160115P00085000 P 01/15/16 85.0 17.00 18.90
K 160115P00090000 P 01/15/16 90.0 21.90 23.80
K 160115P00095000 P 01/15/16 95.0 25.60 28.40
K 170120C00037500 C 01/20/17 37.5 29.80 33.60
K 170120C00040000 C 01/20/17 40.0 26.80 31.20
K 170120C00042500 C 01/20/17 42.5 24.30 28.90
K 170120C00045000 C 01/20/17 45.0 21.80 26.20
K 170120C00047500 C 01/20/17 47.5 19.40 23.80
K 170120C00050000 C 01/20/17 50.0 18.10 20.10
K 170120C00055000 C 01/20/17 55.0 13.40 16.00
K 170120C00057500 C 01/20/17 57.5 12.20 13.80
K 170120C00060000 C 01/20/17 60.0 9.60 12.10
K 170120C00062500 C 01/20/17 62.5 8.90 11.00
K 170120C00065000 C 01/20/17 65.0 7.40 9.60
K 170120C00067500 C 01/20/17 67.5 5.70 8.00
K 170120C00070000 C 01/20/17 70.0 4.50 7.20
K 170120C00072500 C 01/20/17 72.5 3.80 5.50
K 170120C00075000 C 01/20/17 75.0 2.90 5.60
K 170120C00080000 C 01/20/17 80.0 2.20 3.00
K 170120C00085000 C 01/20/17 85.0 0.65 2.45
K 170120C00090000 C 01/20/17 90.0 0.35 1.85
K 170120C00095000 C 01/20/17 95.0 0.45 1.05
K 170120P00037500 P 01/20/17 37.5 0.20 0.95
K 170120P00040000 P 01/20/17 40.0 0.35 1.00
K 170120P00042500 P 01/20/17 42.5 0.45 1.25
K 170120P00045000 P 01/20/17 45.0 0.65 1.15
K 170120P00047500 P 01/20/17 47.5 1.00 1.90
K 170120P00050000 P 01/20/17 50.0 1.35 1.90
K 170120P00055000 P 01/20/17 55.0 2.30 3.70
K 170120P00057500 P 01/20/17 57.5 2.90 3.60
K 170120P00060000 P 01/20/17 60.0 3.70 5.20
K 170120P00062500 P 01/20/17 62.5 4.70 6.60
K 170120P00065000 P 01/20/17 65.0 5.70 7.10
K 170120P00067500 P 01/20/17 67.5 6.90 8.70
K 170120P00070000 P 01/20/17 70.0 8.30 10.20
K 170120P00072500 P 01/20/17 72.5 9.80 11.20
K 170120P00075000 P 01/20/17 75.0 11.10 14.00
K 170120P00080000 P 01/20/17 80.0 14.70 17.50
K 170120P00085000 P 01/20/17 85.0 18.80 21.30
K 170120P00090000 P 01/20/17 90.0 23.00 26.00
K 170120P00095000 P 01/20/17 95.0 27.60 30.40

OPRA data is delayed 15 minutes.