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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 141122C00045000 C 11/22/14 45.0 18.20 19.30
K 141122C00047500 C 11/22/14 47.5 15.20 16.90
K 141122C00050000 C 11/22/14 50.0 13.50 14.30
K 141122C00055000 C 11/22/14 55.0 8.60 9.40
K 141122C00057500 C 11/22/14 57.5 6.10 6.80
K 141122C00060000 C 11/22/14 60.0 3.90 4.20
K 141122C00062500 C 11/22/14 62.5 1.70 1.90
K 141122C00065000 C 11/22/14 65.0 0.35 0.45
K 141122C00067500 C 11/22/14 67.5 0.00 0.10
K 141122C00070000 C 11/22/14 70.0 0.00 0.05
K 141122C00072500 C 11/22/14 72.5 0.00 0.05
K 141122C00075000 C 11/22/14 75.0 0.00 0.05
K 141122C00080000 C 11/22/14 80.0 0.00 0.05
K 141122P00045000 P 11/22/14 45.0 0.00 0.05
K 141122P00047500 P 11/22/14 47.5 0.00 0.05
K 141122P00050000 P 11/22/14 50.0 0.00 0.05
K 141122P00055000 P 11/22/14 55.0 0.00 0.05
K 141122P00057500 P 11/22/14 57.5 0.05 0.10
K 141122P00060000 P 11/22/14 60.0 0.05 0.15
K 141122P00062500 P 11/22/14 62.5 0.35 0.40
K 141122P00065000 P 11/22/14 65.0 1.45 1.50
K 141122P00067500 P 11/22/14 67.5 3.50 3.70
K 141122P00070000 P 11/22/14 70.0 5.70 6.50
K 141122P00072500 P 11/22/14 72.5 8.20 9.00
K 141122P00075000 P 11/22/14 75.0 10.70 11.80
K 141122P00080000 P 11/22/14 80.0 15.70 16.70
K 141220C00040000 C 12/20/14 40.0 23.20 24.40
K 141220C00042500 C 12/20/14 42.5 20.00 22.80
K 141220C00045000 C 12/20/14 45.0 18.20 19.40
K 141220C00047500 C 12/20/14 47.5 15.70 16.90
K 141220C00050000 C 12/20/14 50.0 13.20 14.30
K 141220C00052500 C 12/20/14 52.5 11.00 11.90
K 141220C00055000 C 12/20/14 55.0 8.60 9.40
K 141220C00057500 C 12/20/14 57.5 6.10 6.80
K 141220C00060000 C 12/20/14 60.0 4.00 4.20
K 141220C00062500 C 12/20/14 62.5 1.90 2.10
K 141220C00065000 C 12/20/14 65.0 0.65 0.75
K 141220C00067500 C 12/20/14 67.5 0.15 0.30
K 141220C00070000 C 12/20/14 70.0 0.00 0.10
K 141220C00072500 C 12/20/14 72.5 0.00 0.05
K 141220C00075000 C 12/20/14 75.0 0.00 0.05
K 141220C00077500 C 12/20/14 77.5 0.00 0.05
K 141220C00080000 C 12/20/14 80.0 0.00 0.05
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 0.05
K 141220P00047500 P 12/20/14 47.5 0.00 0.05
K 141220P00050000 P 12/20/14 50.0 0.00 0.10
K 141220P00052500 P 12/20/14 52.5 0.00 0.10
K 141220P00055000 P 12/20/14 55.0 0.00 0.15
K 141220P00057500 P 12/20/14 57.5 0.10 0.20
K 141220P00060000 P 12/20/14 60.0 0.30 0.40
K 141220P00062500 P 12/20/14 62.5 0.85 0.95
K 141220P00065000 P 12/20/14 65.0 2.15 2.25
K 141220P00067500 P 12/20/14 67.5 4.10 4.40
K 141220P00070000 P 12/20/14 70.0 6.50 6.70
K 141220P00072500 P 12/20/14 72.5 8.60 9.50
K 141220P00075000 P 12/20/14 75.0 11.20 11.90
K 141220P00077500 P 12/20/14 77.5 13.70 14.50
K 141220P00080000 P 12/20/14 80.0 16.10 17.30
K 141220P00085000 P 12/20/14 85.0 21.20 22.20
K 150117C00030000 C 01/17/15 30.0 33.20 34.40
K 150117C00032500 C 01/17/15 32.5 30.30 33.00
K 150117C00035000 C 01/17/15 35.0 28.20 30.50
K 150117C00037500 C 01/17/15 37.5 25.70 28.00
K 150117C00040000 C 01/17/15 40.0 22.70 24.80
K 150117C00042500 C 01/17/15 42.5 19.60 22.90
K 150117C00045000 C 01/17/15 45.0 18.20 20.60
K 150117C00047500 C 01/17/15 47.5 15.70 17.80
K 150117C00050000 C 01/17/15 50.0 13.40 14.40
K 150117C00052500 C 01/17/15 52.5 10.90 11.90
K 150117C00055000 C 01/17/15 55.0 8.60 9.20
K 150117C00057500 C 01/17/15 57.5 6.10 6.90
K 150117C00060000 C 01/17/15 60.0 4.10 4.40
K 150117C00062500 C 01/17/15 62.5 2.15 2.40
K 150117C00065000 C 01/17/15 65.0 1.00 1.15
K 150117C00067500 C 01/17/15 67.5 0.40 0.50
K 150117C00070000 C 01/17/15 70.0 0.10 0.20
K 150117C00072500 C 01/17/15 72.5 0.00 0.10
K 150117C00075000 C 01/17/15 75.0 0.00 0.10
K 150117C00077500 C 01/17/15 77.5 0.00 0.05
K 150117C00080000 C 01/17/15 80.0 0.00 0.05
K 150117C00085000 C 01/17/15 85.0 0.00 0.05
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 0.05
K 150117P00035000 P 01/17/15 35.0 0.00 0.05
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 0.05
K 150117P00045000 P 01/17/15 45.0 0.00 0.10
K 150117P00047500 P 01/17/15 47.5 0.00 0.10
K 150117P00050000 P 01/17/15 50.0 0.05 0.10
K 150117P00052500 P 01/17/15 52.5 0.05 0.15
K 150117P00055000 P 01/17/15 55.0 0.10 0.25
K 150117P00057500 P 01/17/15 57.5 0.20 0.40
K 150117P00060000 P 01/17/15 60.0 0.55 0.65
K 150117P00062500 P 01/17/15 62.5 1.25 1.35
K 150117P00065000 P 01/17/15 65.0 2.50 2.60
K 150117P00067500 P 01/17/15 67.5 4.30 4.60
K 150117P00070000 P 01/17/15 70.0 6.60 6.80
K 150117P00072500 P 01/17/15 72.5 8.80 9.40
K 150117P00075000 P 01/17/15 75.0 11.20 12.00
K 150117P00077500 P 01/17/15 77.5 13.70 14.50
K 150117P00080000 P 01/17/15 80.0 16.10 17.00
K 150117P00085000 P 01/17/15 85.0 20.10 22.80
K 150117P00090000 P 01/17/15 90.0 26.20 26.90
K 150117P00095000 P 01/17/15 95.0 30.30 32.40
K 150320C00032500 C 03/20/15 32.5 30.70 31.80
K 150320C00035000 C 03/20/15 35.0 27.10 29.30
K 150320C00037500 C 03/20/15 37.5 24.70 28.10
K 150320C00040000 C 03/20/15 40.0 22.10 25.60
K 150320C00042500 C 03/20/15 42.5 19.60 23.10
K 150320C00045000 C 03/20/15 45.0 18.30 19.20
K 150320C00047500 C 03/20/15 47.5 15.70 16.70
K 150320C00050000 C 03/20/15 50.0 13.50 14.20
K 150320C00052500 C 03/20/15 52.5 10.80 11.70
K 150320C00055000 C 03/20/15 55.0 8.60 9.20
K 150320C00057500 C 03/20/15 57.5 6.50 6.80
K 150320C00060000 C 03/20/15 60.0 4.40 4.70
K 150320C00062500 C 03/20/15 62.5 2.70 3.10
K 150320C00065000 C 03/20/15 65.0 1.55 1.80
K 150320C00067500 C 03/20/15 67.5 0.80 1.00
K 150320C00070000 C 03/20/15 70.0 0.35 0.55
K 150320C00072500 C 03/20/15 72.5 0.15 0.30
K 150320C00075000 C 03/20/15 75.0 0.05 0.20
K 150320C00080000 C 03/20/15 80.0 0.00 0.10
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 0.10
K 150320P00040000 P 03/20/15 40.0 0.00 0.10
K 150320P00042500 P 03/20/15 42.5 0.00 0.10
K 150320P00045000 P 03/20/15 45.0 0.00 0.15
K 150320P00047500 P 03/20/15 47.5 0.00 0.20
K 150320P00050000 P 03/20/15 50.0 0.05 0.25
K 150320P00052500 P 03/20/15 52.5 0.15 0.35
K 150320P00055000 P 03/20/15 55.0 0.25 0.50
K 150320P00057500 P 03/20/15 57.5 0.55 0.80
K 150320P00060000 P 03/20/15 60.0 1.15 1.40
K 150320P00062500 P 03/20/15 62.5 2.10 2.40
K 150320P00065000 P 03/20/15 65.0 3.40 3.80
K 150320P00067500 P 03/20/15 67.5 5.10 5.50
K 150320P00070000 P 03/20/15 70.0 7.20 7.60
K 150320P00072500 P 03/20/15 72.5 9.50 9.90
K 150320P00075000 P 03/20/15 75.0 11.70 12.40
K 150320P00080000 P 03/20/15 80.0 16.60 17.40
K 150320P00085000 P 03/20/15 85.0 21.50 22.70
K 150320P00090000 P 03/20/15 90.0 26.00 27.70
K 150619C00042500 C 06/19/15 42.5 20.90 22.40
K 150619C00045000 C 06/19/15 45.0 18.20 19.90
K 150619C00047500 C 06/19/15 47.5 16.00 16.90
K 150619C00050000 C 06/19/15 50.0 13.40 14.40
K 150619C00052500 C 06/19/15 52.5 10.90 11.90
K 150619C00055000 C 06/19/15 55.0 9.00 9.30
K 150619C00057500 C 06/19/15 57.5 6.70 7.10
K 150619C00060000 C 06/19/15 60.0 4.80 5.20
K 150619C00062500 C 06/19/15 62.5 3.30 3.70
K 150619C00065000 C 06/19/15 65.0 2.15 2.45
K 150619C00067500 C 06/19/15 67.5 1.35 1.60
K 150619C00070000 C 06/19/15 70.0 0.75 1.05
K 150619C00075000 C 06/19/15 75.0 0.25 0.45
K 150619P00042500 P 06/19/15 42.5 0.00 0.20
K 150619P00045000 P 06/19/15 45.0 0.05 0.30
K 150619P00047500 P 06/19/15 47.5 0.10 0.35
K 150619P00050000 P 06/19/15 50.0 0.20 0.45
K 150619P00052500 P 06/19/15 52.5 0.35 0.60
K 150619P00055000 P 06/19/15 55.0 0.70 0.95
K 150619P00057500 P 06/19/15 57.5 1.20 1.45
K 150619P00060000 P 06/19/15 60.0 1.95 2.25
K 150619P00062500 P 06/19/15 62.5 2.95 3.40
K 150619P00065000 P 06/19/15 65.0 4.30 4.80
K 150619P00067500 P 06/19/15 67.5 5.90 6.50
K 150619P00070000 P 06/19/15 70.0 7.90 8.40
K 150619P00075000 P 06/19/15 75.0 12.40 12.90
K 160115C00032500 C 01/15/16 32.5 30.70 32.30
K 160115C00035000 C 01/15/16 35.0 26.80 29.90
K 160115C00037500 C 01/15/16 37.5 24.20 27.40
K 160115C00040000 C 01/15/16 40.0 21.60 25.10
K 160115C00042500 C 01/15/16 42.5 19.60 22.40
K 160115C00045000 C 01/15/16 45.0 16.90 19.90
K 160115C00047500 C 01/15/16 47.5 15.70 16.90
K 160115C00050000 C 01/15/16 50.0 13.20 14.40
K 160115C00052500 C 01/15/16 52.5 11.00 12.00
K 160115C00055000 C 01/15/16 55.0 9.00 9.80
K 160115C00057500 C 01/15/16 57.5 7.00 7.90
K 160115C00060000 C 01/15/16 60.0 5.40 6.30
K 160115C00062500 C 01/15/16 62.5 3.90 4.50
K 160115C00065000 C 01/15/16 65.0 2.75 3.60
K 160115C00067500 C 01/15/16 67.5 2.05 2.70
K 160115C00070000 C 01/15/16 70.0 1.30 1.95
K 160115C00072500 C 01/15/16 72.5 0.85 1.45
K 160115C00075000 C 01/15/16 75.0 0.45 1.05
K 160115C00077500 C 01/15/16 77.5 0.30 0.85
K 160115C00080000 C 01/15/16 80.0 0.15 0.65
K 160115C00085000 C 01/15/16 85.0 0.00 0.50
K 160115C00090000 C 01/15/16 90.0 0.00 0.50
K 160115C00095000 C 01/15/16 95.0 0.00 0.20
K 160115P00032500 P 01/15/16 32.5 0.00 0.45
K 160115P00035000 P 01/15/16 35.0 0.00 0.45
K 160115P00037500 P 01/15/16 37.5 0.00 0.50
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 0.70
K 160115P00047500 P 01/15/16 47.5 0.30 0.85
K 160115P00050000 P 01/15/16 50.0 0.60 1.00
K 160115P00052500 P 01/15/16 52.5 1.10 1.60
K 160115P00055000 P 01/15/16 55.0 1.50 2.10
K 160115P00057500 P 01/15/16 57.5 2.25 2.85
K 160115P00060000 P 01/15/16 60.0 3.00 4.00
K 160115P00062500 P 01/15/16 62.5 4.10 5.10
K 160115P00065000 P 01/15/16 65.0 5.30 6.40
K 160115P00067500 P 01/15/16 67.5 7.20 8.30
K 160115P00070000 P 01/15/16 70.0 9.00 10.10
K 160115P00072500 P 01/15/16 72.5 11.10 12.00
K 160115P00075000 P 01/15/16 75.0 13.20 14.30
K 160115P00077500 P 01/15/16 77.5 15.50 16.60
K 160115P00080000 P 01/15/16 80.0 17.80 19.00
K 160115P00085000 P 01/15/16 85.0 22.10 24.10
K 160115P00090000 P 01/15/16 90.0 25.80 29.10
K 160115P00095000 P 01/15/16 95.0 32.30 33.70

OPRA data is delayed 15 minutes.