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 Mar 5 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 150320C00032500 C 03/20/15 32.5 31.60 32.20
K 150320C00035000 C 03/20/15 35.0 29.10 29.70
K 150320C00037500 C 03/20/15 37.5 26.60 27.20
K 150320C00040000 C 03/20/15 40.0 24.10 24.80
K 150320C00042500 C 03/20/15 42.5 21.60 22.30
K 150320C00045000 C 03/20/15 45.0 19.10 19.70
K 150320C00047500 C 03/20/15 47.5 16.60 17.30
K 150320C00050000 C 03/20/15 50.0 14.10 14.70
K 150320C00052500 C 03/20/15 52.5 11.60 12.20
K 150320C00055000 C 03/20/15 55.0 9.10 9.70
K 150320C00057500 C 03/20/15 57.5 6.60 7.20
K 150320C00060000 C 03/20/15 60.0 4.20 4.70
K 150320C00062500 C 03/20/15 62.5 1.95 2.15
K 150320C00065000 C 03/20/15 65.0 0.50 0.60
K 150320C00067500 C 03/20/15 67.5 0.10 0.20
K 150320C00070000 C 03/20/15 70.0 0.00 0.05
K 150320C00072500 C 03/20/15 72.5 0.00 0.05
K 150320C00075000 C 03/20/15 75.0 0.00 0.05
K 150320C00077500 C 03/20/15 77.5 0.00 0.05
K 150320C00080000 C 03/20/15 80.0 0.00 0.05
K 150320C00085000 C 03/20/15 85.0 0.00 0.05
K 150320C00090000 C 03/20/15 90.0 0.00 0.05
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 0.05
K 150320P00047500 P 03/20/15 47.5 0.00 0.05
K 150320P00050000 P 03/20/15 50.0 0.00 0.05
K 150320P00052500 P 03/20/15 52.5 0.00 0.05
K 150320P00055000 P 03/20/15 55.0 0.00 0.05
K 150320P00057500 P 03/20/15 57.5 0.00 0.10
K 150320P00060000 P 03/20/15 60.0 0.00 0.10
K 150320P00062500 P 03/20/15 62.5 0.20 0.30
K 150320P00065000 P 03/20/15 65.0 1.15 1.40
K 150320P00067500 P 03/20/15 67.5 3.30 3.50
K 150320P00070000 P 03/20/15 70.0 5.00 5.90
K 150320P00072500 P 03/20/15 72.5 7.50 8.40
K 150320P00075000 P 03/20/15 75.0 10.00 11.10
K 150320P00077500 P 03/20/15 77.5 12.40 13.50
K 150320P00080000 P 03/20/15 80.0 15.00 15.90
K 150320P00085000 P 03/20/15 85.0 20.00 21.00
K 150320P00090000 P 03/20/15 90.0 25.00 25.90
K 150417C00047500 C 04/17/15 47.5 16.60 17.50
K 150417C00050000 C 04/17/15 50.0 14.10 15.20
K 150417C00055000 C 04/17/15 55.0 9.20 10.10
K 150417C00057500 C 04/17/15 57.5 6.70 7.70
K 150417C00060000 C 04/17/15 60.0 4.40 4.70
K 150417C00062500 C 04/17/15 62.5 2.40 2.65
K 150417C00065000 C 04/17/15 65.0 1.05 1.20
K 150417C00067500 C 04/17/15 67.5 0.40 0.50
K 150417C00070000 C 04/17/15 70.0 0.15 0.25
K 150417C00072500 C 04/17/15 72.5 0.05 0.15
K 150417C00075000 C 04/17/15 75.0 0.00 0.10
K 150417C00080000 C 04/17/15 80.0 0.00 0.10
K 150417C00085000 C 04/17/15 85.0 0.00 0.05
K 150417C00090000 C 04/17/15 90.0 0.00 0.05
K 150417P00047500 P 04/17/15 47.5 0.00 0.05
K 150417P00050000 P 04/17/15 50.0 0.00 0.05
K 150417P00055000 P 04/17/15 55.0 0.00 0.10
K 150417P00057500 P 04/17/15 57.5 0.05 0.20
K 150417P00060000 P 04/17/15 60.0 0.20 0.30
K 150417P00062500 P 04/17/15 62.5 0.65 0.80
K 150417P00065000 P 04/17/15 65.0 1.70 1.95
K 150417P00067500 P 04/17/15 67.5 3.50 3.80
K 150417P00070000 P 04/17/15 70.0 5.80 6.10
K 150417P00072500 P 04/17/15 72.5 7.50 8.50
K 150417P00075000 P 04/17/15 75.0 9.90 10.90
K 150417P00080000 P 04/17/15 80.0 14.80 15.90
K 150417P00085000 P 04/17/15 85.0 19.80 21.00
K 150417P00090000 P 04/17/15 90.0 25.00 25.90
K 150619C00042500 C 06/19/15 42.5 21.60 22.80
K 150619C00045000 C 06/19/15 45.0 19.20 20.50
K 150619C00047500 C 06/19/15 47.5 16.70 18.00
K 150619C00050000 C 06/19/15 50.0 14.20 15.70
K 150619C00052500 C 06/19/15 52.5 11.70 12.70
K 150619C00055000 C 06/19/15 55.0 9.30 10.20
K 150619C00057500 C 06/19/15 57.5 7.00 7.40
K 150619C00060000 C 06/19/15 60.0 4.90 5.30
K 150619C00062500 C 06/19/15 62.5 3.20 3.50
K 150619C00065000 C 06/19/15 65.0 1.90 2.10
K 150619C00067500 C 06/19/15 67.5 1.05 1.25
K 150619C00070000 C 06/19/15 70.0 0.55 0.75
K 150619C00072500 C 06/19/15 72.5 0.30 0.45
K 150619C00075000 C 06/19/15 75.0 0.15 0.30
K 150619C00077500 C 06/19/15 77.5 0.05 0.20
K 150619C00080000 C 06/19/15 80.0 0.00 0.15
K 150619C00085000 C 06/19/15 85.0 0.00 0.10
K 150619C00090000 C 06/19/15 90.0 0.00 0.10
K 150619P00042500 P 06/19/15 42.5 0.00 0.10
K 150619P00045000 P 06/19/15 45.0 0.00 0.10
K 150619P00047500 P 06/19/15 47.5 0.00 0.15
K 150619P00050000 P 06/19/15 50.0 0.00 0.20
K 150619P00052500 P 06/19/15 52.5 0.05 0.25
K 150619P00055000 P 06/19/15 55.0 0.20 0.35
K 150619P00057500 P 06/19/15 57.5 0.45 0.60
K 150619P00060000 P 06/19/15 60.0 0.85 1.05
K 150619P00062500 P 06/19/15 62.5 1.70 1.90
K 150619P00065000 P 06/19/15 65.0 2.90 3.20
K 150619P00067500 P 06/19/15 67.5 4.60 4.90
K 150619P00070000 P 06/19/15 70.0 6.60 6.90
K 150619P00072500 P 06/19/15 72.5 8.80 9.10
K 150619P00075000 P 06/19/15 75.0 10.30 11.50
K 150619P00077500 P 06/19/15 77.5 12.60 13.90
K 150619P00080000 P 06/19/15 80.0 15.50 16.40
K 150619P00085000 P 06/19/15 85.0 20.50 21.40
K 150619P00090000 P 06/19/15 90.0 25.40 26.60
K 150918C00042500 C 09/18/15 42.5 21.60 22.90
K 150918C00045000 C 09/18/15 45.0 19.00 20.50
K 150918C00047500 C 09/18/15 47.5 16.70 18.00
K 150918C00050000 C 09/18/15 50.0 14.10 15.10
K 150918C00055000 C 09/18/15 55.0 9.50 9.90
K 150918C00060000 C 09/18/15 60.0 5.40 5.80
K 150918C00062500 C 09/18/15 62.5 3.80 4.20
K 150918C00065000 C 09/18/15 65.0 2.55 2.85
K 150918C00067500 C 09/18/15 67.5 1.65 1.95
K 150918C00070000 C 09/18/15 70.0 1.00 1.30
K 150918C00072500 C 09/18/15 72.5 0.60 0.80
K 150918C00075000 C 09/18/15 75.0 0.30 0.55
K 150918C00077500 C 09/18/15 77.5 0.15 0.40
K 150918C00080000 C 09/18/15 80.0 0.05 0.30
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 0.20
K 150918P00045000 P 09/18/15 45.0 0.05 0.25
K 150918P00047500 P 09/18/15 47.5 0.05 0.30
K 150918P00050000 P 09/18/15 50.0 0.15 0.40
K 150918P00055000 P 09/18/15 55.0 0.65 0.80
K 150918P00060000 P 09/18/15 60.0 1.75 1.90
K 150918P00062500 P 09/18/15 62.5 2.70 2.85
K 150918P00065000 P 09/18/15 65.0 4.00 4.20
K 150918P00067500 P 09/18/15 67.5 5.60 5.80
K 150918P00070000 P 09/18/15 70.0 7.40 7.70
K 150918P00072500 P 09/18/15 72.5 9.50 9.80
K 150918P00075000 P 09/18/15 75.0 11.70 12.10
K 150918P00077500 P 09/18/15 77.5 14.00 14.40
K 150918P00080000 P 09/18/15 80.0 16.00 16.80
K 150918P00085000 P 09/18/15 85.0 20.40 21.80
K 150918P00090000 P 09/18/15 90.0 25.40 26.90
K 150918P00095000 P 09/18/15 95.0 30.70 31.70
K 160115C00032500 C 01/15/16 32.5 31.60 33.00
K 160115C00035000 C 01/15/16 35.0 29.10 30.10
K 160115C00037500 C 01/15/16 37.5 26.20 27.70
K 160115C00040000 C 01/15/16 40.0 24.10 25.10
K 160115C00042500 C 01/15/16 42.5 21.20 22.60
K 160115C00045000 C 01/15/16 45.0 19.10 20.20
K 160115C00047500 C 01/15/16 47.5 16.40 17.60
K 160115C00050000 C 01/15/16 50.0 13.90 15.20
K 160115C00052500 C 01/15/16 52.5 11.90 12.80
K 160115C00055000 C 01/15/16 55.0 9.80 10.20
K 160115C00057500 C 01/15/16 57.5 7.70 8.20
K 160115C00060000 C 01/15/16 60.0 5.90 6.30
K 160115C00062500 C 01/15/16 62.5 4.40 4.80
K 160115C00065000 C 01/15/16 65.0 3.20 3.50
K 160115C00067500 C 01/15/16 67.5 2.25 2.55
K 160115C00070000 C 01/15/16 70.0 1.50 1.85
K 160115C00072500 C 01/15/16 72.5 1.00 1.30
K 160115C00075000 C 01/15/16 75.0 0.65 0.90
K 160115C00077500 C 01/15/16 77.5 0.35 0.65
K 160115C00080000 C 01/15/16 80.0 0.20 0.50
K 160115C00085000 C 01/15/16 85.0 0.05 0.25
K 160115C00090000 C 01/15/16 90.0 0.00 0.25
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.05
K 160115P00035000 P 01/15/16 35.0 0.00 0.30
K 160115P00037500 P 01/15/16 37.5 0.00 0.25
K 160115P00040000 P 01/15/16 40.0 0.00 0.25
K 160115P00042500 P 01/15/16 42.5 0.05 0.30
K 160115P00045000 P 01/15/16 45.0 0.15 0.40
K 160115P00047500 P 01/15/16 47.5 0.25 0.55
K 160115P00050000 P 01/15/16 50.0 0.50 0.75
K 160115P00052500 P 01/15/16 52.5 0.80 1.00
K 160115P00055000 P 01/15/16 55.0 1.20 1.45
K 160115P00057500 P 01/15/16 57.5 1.80 2.05
K 160115P00060000 P 01/15/16 60.0 2.60 2.85
K 160115P00062500 P 01/15/16 62.5 3.60 3.90
K 160115P00065000 P 01/15/16 65.0 4.90 5.30
K 160115P00067500 P 01/15/16 67.5 6.50 6.90
K 160115P00070000 P 01/15/16 70.0 8.30 8.70
K 160115P00072500 P 01/15/16 72.5 10.20 10.70
K 160115P00075000 P 01/15/16 75.0 12.40 12.80
K 160115P00077500 P 01/15/16 77.5 14.60 15.10
K 160115P00080000 P 01/15/16 80.0 16.40 17.50
K 160115P00085000 P 01/15/16 85.0 20.50 22.40
K 160115P00090000 P 01/15/16 90.0 26.20 27.20
K 160115P00095000 P 01/15/16 95.0 31.20 32.10
K 170120C00037500 C 01/20/17 37.5 26.40 27.80
K 170120C00040000 C 01/20/17 40.0 22.90 26.70
K 170120C00042500 C 01/20/17 42.5 21.40 22.80
K 170120C00045000 C 01/20/17 45.0 18.10 20.30
K 170120C00047500 C 01/20/17 47.5 16.70 17.70
K 170120C00050000 C 01/20/17 50.0 14.30 15.50
K 170120C00055000 C 01/20/17 55.0 10.40 10.90
K 170120C00057500 C 01/20/17 57.5 8.60 9.20
K 170120C00060000 C 01/20/17 60.0 7.00 7.60
K 170120C00062500 C 01/20/17 62.5 5.70 6.30
K 170120C00065000 C 01/20/17 65.0 4.70 5.10
K 170120C00067500 C 01/20/17 67.5 3.70 4.10
K 170120C00070000 C 01/20/17 70.0 2.90 3.30
K 170120C00072500 C 01/20/17 72.5 2.20 2.65
K 170120C00075000 C 01/20/17 75.0 1.65 2.10
K 170120C00077500 C 01/20/17 77.5 1.20 1.70
K 170120C00080000 C 01/20/17 80.0 0.85 1.35
K 170120C00085000 C 01/20/17 85.0 0.35 0.85
K 170120C00090000 C 01/20/17 90.0 0.20 0.55
K 170120C00095000 C 01/20/17 95.0 0.05 0.40
K 170120C00100000 C 01/20/17 100.0 0.00 0.25
K 170120P00037500 P 01/20/17 37.5 0.20 0.60
K 170120P00040000 P 01/20/17 40.0 0.35 0.80
K 170120P00042500 P 01/20/17 42.5 0.55 1.00
K 170120P00045000 P 01/20/17 45.0 0.80 1.30
K 170120P00047500 P 01/20/17 47.5 1.15 1.60
K 170120P00050000 P 01/20/17 50.0 1.60 2.05
K 170120P00055000 P 01/20/17 55.0 2.90 3.40
K 170120P00057500 P 01/20/17 57.5 3.70 4.20
K 170120P00060000 P 01/20/17 60.0 4.80 5.20
K 170120P00062500 P 01/20/17 62.5 6.00 6.40
K 170120P00065000 P 01/20/17 65.0 7.30 8.00
K 170120P00067500 P 01/20/17 67.5 8.90 9.50
K 170120P00070000 P 01/20/17 70.0 10.60 11.20
K 170120P00072500 P 01/20/17 72.5 12.40 13.00
K 170120P00075000 P 01/20/17 75.0 14.30 14.90
K 170120P00077500 P 01/20/17 77.5 16.40 16.90
K 170120P00080000 P 01/20/17 80.0 18.50 19.20
K 170120P00085000 P 01/20/17 85.0 22.60 23.80
K 170120P00090000 P 01/20/17 90.0 26.90 28.70
K 170120P00095000 P 01/20/17 95.0 31.70 33.40
K 170120P00100000 P 01/20/17 100.0 36.60 38.10

OPRA data is delayed 15 minutes.