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 29 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150619C00042500 C 06/19/15 42.5 19.40 20.80
K 150619C00045000 C 06/19/15 45.0 15.90 18.30
K 150619C00047500 C 06/19/15 47.5 13.40 16.70
K 150619C00050000 C 06/19/15 50.0 11.90 13.40
K 150619C00052500 C 06/19/15 52.5 9.70 10.60
K 150619C00055000 C 06/19/15 55.0 7.40 8.00
K 150619C00057500 C 06/19/15 57.5 4.90 5.50
K 150619C00060000 C 06/19/15 60.0 2.75 3.10
K 150619C00062500 C 06/19/15 62.5 0.90 1.05
K 150619C00065000 C 06/19/15 65.0 0.15 0.25
K 150619C00067500 C 06/19/15 67.5 0.05 0.15
K 150619C00070000 C 06/19/15 70.0 0.00 0.10
K 150619C00072500 C 06/19/15 72.5 0.00 0.05
K 150619C00075000 C 06/19/15 75.0 0.00 0.05
K 150619C00077500 C 06/19/15 77.5 0.00 0.05
K 150619C00080000 C 06/19/15 80.0 0.00 0.05
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 0.05
K 150619P00052500 P 06/19/15 52.5 0.00 0.05
K 150619P00055000 P 06/19/15 55.0 0.00 0.05
K 150619P00057500 P 06/19/15 57.5 0.00 0.15
K 150619P00060000 P 06/19/15 60.0 0.10 0.25
K 150619P00062500 P 06/19/15 62.5 0.70 0.85
K 150619P00065000 P 06/19/15 65.0 2.40 2.65
K 150619P00067500 P 06/19/15 67.5 4.70 5.00
K 150619P00070000 P 06/19/15 70.0 7.10 7.90
K 150619P00072500 P 06/19/15 72.5 9.50 10.20
K 150619P00075000 P 06/19/15 75.0 11.60 13.10
K 150619P00077500 P 06/19/15 77.5 14.20 16.70
K 150619P00080000 P 06/19/15 80.0 16.60 18.20
K 150619P00085000 P 06/19/15 85.0 21.40 24.20
K 150619P00090000 P 06/19/15 90.0 26.70 28.20
K 150717C00032500 C 07/17/15 32.5 29.20 31.10
K 150717C00035000 C 07/17/15 35.0 25.80 28.60
K 150717C00037500 C 07/17/15 37.5 23.40 26.10
K 150717C00040000 C 07/17/15 40.0 20.80 23.60
K 150717C00042500 C 07/17/15 42.5 18.80 21.40
K 150717C00045000 C 07/17/15 45.0 16.30 19.30
K 150717C00047500 C 07/17/15 47.5 14.60 15.50
K 150717C00050000 C 07/17/15 50.0 11.90 13.00
K 150717C00055000 C 07/17/15 55.0 7.40 8.10
K 150717C00057500 C 07/17/15 57.5 5.30 5.60
K 150717C00060000 C 07/17/15 60.0 3.10 3.40
K 150717C00062500 C 07/17/15 62.5 1.45 1.55
K 150717C00065000 C 07/17/15 65.0 0.50 0.65
K 150717C00067500 C 07/17/15 67.5 0.15 0.25
K 150717C00070000 C 07/17/15 70.0 0.00 0.10
K 150717C00072500 C 07/17/15 72.5 0.00 0.15
K 150717C00075000 C 07/17/15 75.0 0.00 0.10
K 150717C00080000 C 07/17/15 80.0 0.00 0.10
K 150717C00085000 C 07/17/15 85.0 0.00 0.05
K 150717C00090000 C 07/17/15 90.0 0.00 0.05
K 150717C00095000 C 07/17/15 95.0 0.00 0.05
K 150717P00032500 P 07/17/15 32.5 0.00 0.05
K 150717P00035000 P 07/17/15 35.0 0.00 0.05
K 150717P00037500 P 07/17/15 37.5 0.00 0.05
K 150717P00040000 P 07/17/15 40.0 0.00 0.05
K 150717P00042500 P 07/17/15 42.5 0.00 0.05
K 150717P00045000 P 07/17/15 45.0 0.00 0.05
K 150717P00047500 P 07/17/15 47.5 0.00 0.05
K 150717P00050000 P 07/17/15 50.0 0.00 0.10
K 150717P00055000 P 07/17/15 55.0 0.00 0.20
K 150717P00057500 P 07/17/15 57.5 0.10 0.25
K 150717P00060000 P 07/17/15 60.0 0.40 0.55
K 150717P00062500 P 07/17/15 62.5 1.25 1.35
K 150717P00065000 P 07/17/15 65.0 2.70 2.90
K 150717P00067500 P 07/17/15 67.5 4.80 5.10
K 150717P00070000 P 07/17/15 70.0 7.20 7.50
K 150717P00072500 P 07/17/15 72.5 9.50 10.20
K 150717P00075000 P 07/17/15 75.0 11.70 13.20
K 150717P00080000 P 07/17/15 80.0 16.10 19.10
K 150717P00085000 P 07/17/15 85.0 21.40 24.20
K 150717P00090000 P 07/17/15 90.0 26.40 29.20
K 150717P00095000 P 07/17/15 95.0 31.40 33.40
K 150918C00042500 C 09/18/15 42.5 19.50 21.00
K 150918C00045000 C 09/18/15 45.0 15.90 18.40
K 150918C00047500 C 09/18/15 47.5 13.40 16.10
K 150918C00050000 C 09/18/15 50.0 11.10 13.10
K 150918C00052500 C 09/18/15 52.5 10.20 10.60
K 150918C00055000 C 09/18/15 55.0 7.80 8.30
K 150918C00057500 C 09/18/15 57.5 5.70 6.00
K 150918C00060000 C 09/18/15 60.0 3.70 4.00
K 150918C00062500 C 09/18/15 62.5 2.25 2.45
K 150918C00065000 C 09/18/15 65.0 1.20 1.40
K 150918C00067500 C 09/18/15 67.5 0.55 0.70
K 150918C00070000 C 09/18/15 70.0 0.25 0.40
K 150918C00072500 C 09/18/15 72.5 0.10 0.30
K 150918C00075000 C 09/18/15 75.0 0.00 0.25
K 150918C00077500 C 09/18/15 77.5 0.00 0.20
K 150918C00080000 C 09/18/15 80.0 0.00 0.15
K 150918C00085000 C 09/18/15 85.0 0.00 0.10
K 150918C00090000 C 09/18/15 90.0 0.00 0.10
K 150918C00095000 C 09/18/15 95.0 0.00 0.05
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 0.00 0.25
K 150918P00050000 P 09/18/15 50.0 0.05 0.25
K 150918P00052500 P 09/18/15 52.5 0.10 0.25
K 150918P00055000 P 09/18/15 55.0 0.30 0.50
K 150918P00057500 P 09/18/15 57.5 0.65 0.85
K 150918P00060000 P 09/18/15 60.0 1.30 1.45
K 150918P00062500 P 09/18/15 62.5 2.35 2.55
K 150918P00065000 P 09/18/15 65.0 3.80 4.10
K 150918P00067500 P 09/18/15 67.5 5.70 6.10
K 150918P00070000 P 09/18/15 70.0 7.90 8.30
K 150918P00072500 P 09/18/15 72.5 10.10 10.60
K 150918P00075000 P 09/18/15 75.0 11.20 13.60
K 150918P00077500 P 09/18/15 77.5 13.60 16.10
K 150918P00080000 P 09/18/15 80.0 16.10 18.60
K 150918P00085000 P 09/18/15 85.0 21.10 23.80
K 150918P00090000 P 09/18/15 90.0 26.00 29.30
K 150918P00095000 P 09/18/15 95.0 31.80 33.80
K 151218C00032500 C 12/18/15 32.5 29.20 30.90
K 151218C00035000 C 12/18/15 35.0 25.90 29.40
K 151218C00037500 C 12/18/15 37.5 23.40 26.80
K 151218C00040000 C 12/18/15 40.0 21.20 23.00
K 151218C00042500 C 12/18/15 42.5 18.60 20.50
K 151218C00045000 C 12/18/15 45.0 15.90 18.60
K 151218C00047500 C 12/18/15 47.5 13.40 16.10
K 151218C00050000 C 12/18/15 50.0 12.60 13.10
K 151218C00055000 C 12/18/15 55.0 8.10 8.50
K 151218C00057500 C 12/18/15 57.5 6.00 6.40
K 151218C00060000 C 12/18/15 60.0 4.20 4.60
K 151218C00062500 C 12/18/15 62.5 2.85 3.10
K 151218C00065000 C 12/18/15 65.0 1.80 2.00
K 151218C00067500 C 12/18/15 67.5 1.00 1.20
K 151218C00070000 C 12/18/15 70.0 0.60 0.85
K 151218C00072500 C 12/18/15 72.5 0.30 0.60
K 151218C00075000 C 12/18/15 75.0 0.15 0.40
K 151218C00080000 C 12/18/15 80.0 0.05 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 0.20
K 151218P00040000 P 12/18/15 40.0 0.00 0.25
K 151218P00042500 P 12/18/15 42.5 0.05 0.25
K 151218P00045000 P 12/18/15 45.0 0.05 0.25
K 151218P00047500 P 12/18/15 47.5 0.10 0.35
K 151218P00050000 P 12/18/15 50.0 0.20 0.50
K 151218P00055000 P 12/18/15 55.0 0.80 1.10
K 151218P00057500 P 12/18/15 57.5 1.35 1.50
K 151218P00060000 P 12/18/15 60.0 2.25 2.50
K 151218P00062500 P 12/18/15 62.5 3.40 3.70
K 151218P00065000 P 12/18/15 65.0 4.90 5.20
K 151218P00067500 P 12/18/15 67.5 6.60 7.00
K 151218P00070000 P 12/18/15 70.0 8.70 9.10
K 151218P00072500 P 12/18/15 72.5 10.90 11.30
K 151218P00075000 P 12/18/15 75.0 13.00 13.60
K 151218P00080000 P 12/18/15 80.0 16.50 19.40
K 151218P00085000 P 12/18/15 85.0 21.50 24.20
K 151218P00090000 P 12/18/15 90.0 26.40 29.20
K 151218P00095000 P 12/18/15 95.0 32.10 34.10
K 160115C00032500 C 01/15/16 32.5 29.20 31.20
K 160115C00035000 C 01/15/16 35.0 26.00 28.70
K 160115C00037500 C 01/15/16 37.5 23.50 26.20
K 160115C00040000 C 01/15/16 40.0 21.70 23.70
K 160115C00042500 C 01/15/16 42.5 19.50 21.00
K 160115C00045000 C 01/15/16 45.0 17.00 18.50
K 160115C00047500 C 01/15/16 47.5 14.60 16.10
K 160115C00050000 C 01/15/16 50.0 12.80 13.20
K 160115C00052500 C 01/15/16 52.5 10.40 10.90
K 160115C00055000 C 01/15/16 55.0 8.10 8.60
K 160115C00057500 C 01/15/16 57.5 6.10 6.50
K 160115C00060000 C 01/15/16 60.0 4.40 4.80
K 160115C00062500 C 01/15/16 62.5 3.00 3.30
K 160115C00065000 C 01/15/16 65.0 2.00 2.20
K 160115C00067500 C 01/15/16 67.5 1.20 1.45
K 160115C00070000 C 01/15/16 70.0 0.80 1.00
K 160115C00072500 C 01/15/16 72.5 0.40 0.65
K 160115C00075000 C 01/15/16 75.0 0.15 0.45
K 160115C00077500 C 01/15/16 77.5 0.05 0.30
K 160115C00080000 C 01/15/16 80.0 0.00 0.25
K 160115C00085000 C 01/15/16 85.0 0.00 0.20
K 160115C00090000 C 01/15/16 90.0 0.00 0.15
K 160115C00095000 C 01/15/16 95.0 0.00 0.10
K 160115P00032500 P 01/15/16 32.5 0.00 0.05
K 160115P00035000 P 01/15/16 35.0 0.00 0.15
K 160115P00037500 P 01/15/16 37.5 0.00 0.20
K 160115P00040000 P 01/15/16 40.0 0.00 0.25
K 160115P00042500 P 01/15/16 42.5 0.00 0.20
K 160115P00045000 P 01/15/16 45.0 0.10 0.30
K 160115P00047500 P 01/15/16 47.5 0.15 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 0.95 1.25
K 160115P00057500 P 01/15/16 57.5 1.65 1.85
K 160115P00060000 P 01/15/16 60.0 2.45 2.65
K 160115P00062500 P 01/15/16 62.5 3.60 3.90
K 160115P00065000 P 01/15/16 65.0 5.00 5.40
K 160115P00067500 P 01/15/16 67.5 6.80 7.20
K 160115P00070000 P 01/15/16 70.0 8.70 9.20
K 160115P00072500 P 01/15/16 72.5 10.90 11.30
K 160115P00075000 P 01/15/16 75.0 13.10 13.70
K 160115P00077500 P 01/15/16 77.5 15.50 16.00
K 160115P00080000 P 01/15/16 80.0 17.50 19.20
K 160115P00085000 P 01/15/16 85.0 22.20 24.20
K 160115P00090000 P 01/15/16 90.0 27.20 29.20
K 160115P00095000 P 01/15/16 95.0 32.10 34.10
K 170120C00035000 C 01/20/17 35.0 25.70 29.70
K 170120C00037500 C 01/20/17 37.5 22.90 27.50
K 170120C00040000 C 01/20/17 40.0 20.50 25.00
K 170120C00042500 C 01/20/17 42.5 18.00 22.50
K 170120C00045000 C 01/20/17 45.0 17.50 18.50
K 170120C00047500 C 01/20/17 47.5 15.00 16.20
K 170120C00050000 C 01/20/17 50.0 12.90 13.40
K 170120C00052500 C 01/20/17 52.5 10.70 11.30
K 170120C00055000 C 01/20/17 55.0 8.80 9.40
K 170120C00057500 C 01/20/17 57.5 7.10 7.70
K 170120C00060000 C 01/20/17 60.0 5.70 6.30
K 170120C00062500 C 01/20/17 62.5 4.50 5.10
K 170120C00065000 C 01/20/17 65.0 3.40 4.00
K 170120C00067500 C 01/20/17 67.5 2.60 3.20
K 170120C00070000 C 01/20/17 70.0 1.90 2.50
K 170120C00072500 C 01/20/17 72.5 1.35 1.95
K 170120C00075000 C 01/20/17 75.0 0.95 1.50
K 170120C00077500 C 01/20/17 77.5 0.60 1.20
K 170120C00080000 C 01/20/17 80.0 0.40 0.95
K 170120C00085000 C 01/20/17 85.0 0.10 0.60
K 170120C00090000 C 01/20/17 90.0 0.00 0.40
K 170120C00095000 C 01/20/17 95.0 0.00 0.25
K 170120C00100000 C 01/20/17 100.0 0.00 0.25
K 170120P00035000 P 01/20/17 35.0 0.05 0.40
K 170120P00037500 P 01/20/17 37.5 0.15 0.55
K 170120P00040000 P 01/20/17 40.0 0.30 0.70
K 170120P00042500 P 01/20/17 42.5 0.45 0.95
K 170120P00045000 P 01/20/17 45.0 0.70 1.20
K 170120P00047500 P 01/20/17 47.5 1.05 1.60
K 170120P00050000 P 01/20/17 50.0 1.50 2.10
K 170120P00052500 P 01/20/17 52.5 2.10 2.70
K 170120P00055000 P 01/20/17 55.0 2.90 3.50
K 170120P00057500 P 01/20/17 57.5 3.80 4.50
K 170120P00060000 P 01/20/17 60.0 5.00 5.60
K 170120P00062500 P 01/20/17 62.5 6.30 6.90
K 170120P00065000 P 01/20/17 65.0 7.80 8.40
K 170120P00067500 P 01/20/17 67.5 9.40 10.10
K 170120P00070000 P 01/20/17 70.0 11.20 11.90
K 170120P00072500 P 01/20/17 72.5 13.20 13.90
K 170120P00075000 P 01/20/17 75.0 15.20 15.90
K 170120P00077500 P 01/20/17 77.5 17.40 18.10
K 170120P00080000 P 01/20/17 80.0 19.70 20.30
K 170120P00085000 P 01/20/17 85.0 23.40 25.80
K 170120P00090000 P 01/20/17 90.0 28.30 30.50
K 170120P00095000 P 01/20/17 95.0 31.90 35.80
K 170120P00100000 P 01/20/17 100.0 36.80 40.60

OPRA data is delayed 15 minutes.