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 (2017-01-20)Premium Content

Kellogg Company (K)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 170120C00035000 C 01/20/17 35.0 36.00 38.10
K 170120C00037500 C 01/20/17 37.5 32.30 36.60
K 170120C00040000 C 01/20/17 40.0 29.80 34.30
K 170120C00042500 C 01/20/17 42.5 27.30 31.60
K 170120C00045000 C 01/20/17 45.0 24.80 29.10
K 170120C00047500 C 01/20/17 47.5 22.30 26.60
K 170120C00050000 C 01/20/17 50.0 19.80 23.90
K 170120C00052500 C 01/20/17 52.5 17.30 21.60
K 170120C00055000 C 01/20/17 55.0 14.80 19.30
K 170120C00057500 C 01/20/17 57.5 12.30 16.70
K 170120C00060000 C 01/20/17 60.0 11.20 13.60
K 170120C00062500 C 01/20/17 62.5 7.50 11.10
K 170120C00065000 C 01/20/17 65.0 5.80 8.60
K 170120C00067500 C 01/20/17 67.5 4.20 5.20
K 170120C00070000 C 01/20/17 70.0 1.85 2.20
K 170120C00072500 C 01/20/17 72.5 0.15 0.30
K 170120C00075000 C 01/20/17 75.0 0.00 0.10
K 170120C00077500 C 01/20/17 77.5 0.00 0.10
K 170120C00080000 C 01/20/17 80.0 0.00 0.10
K 170120C00082500 C 01/20/17 82.5 0.00 0.25
K 170120C00085000 C 01/20/17 85.0 0.00 0.05
K 170120C00087500 C 01/20/17 87.5 0.00 0.55
K 170120C00090000 C 01/20/17 90.0 0.00 0.25
K 170120C00092500 C 01/20/17 92.5 0.00 0.20
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 170120C00105000 C 01/20/17 105.0 0.00 0.50
K 170120C00110000 C 01/20/17 110.0 0.00 0.10
K 170120C00115000 C 01/20/17 115.0 0.00 0.50
K 170120C00120000 C 01/20/17 120.0 0.00 0.50
K 170120P00035000 P 01/20/17 35.0 0.00 0.50
K 170120P00037500 P 01/20/17 37.5 0.00 0.50
K 170120P00040000 P 01/20/17 40.0 0.00 0.05
K 170120P00042500 P 01/20/17 42.5 0.00 0.50
K 170120P00045000 P 01/20/17 45.0 0.00 0.50
K 170120P00047500 P 01/20/17 47.5 0.00 0.50
K 170120P00050000 P 01/20/17 50.0 0.00 0.25
K 170120P00052500 P 01/20/17 52.5 0.00 0.25
K 170120P00055000 P 01/20/17 55.0 0.00 0.15
K 170120P00057500 P 01/20/17 57.5 0.00 0.25
K 170120P00060000 P 01/20/17 60.0 0.00 0.05
K 170120P00062500 P 01/20/17 62.5 0.00 0.15
K 170120P00065000 P 01/20/17 65.0 0.00 0.20
K 170120P00067500 P 01/20/17 67.5 0.00 0.15
K 170120P00070000 P 01/20/17 70.0 0.00 0.15
K 170120P00072500 P 01/20/17 72.5 0.70 0.95
K 170120P00075000 P 01/20/17 75.0 2.85 3.30
K 170120P00077500 P 01/20/17 77.5 5.30 5.80
K 170120P00080000 P 01/20/17 80.0 7.80 8.30
K 170120P00082500 P 01/20/17 82.5 10.00 11.20
K 170120P00085000 P 01/20/17 85.0 12.40 13.80
K 170120P00087500 P 01/20/17 87.5 14.30 17.70
K 170120P00090000 P 01/20/17 90.0 15.90 20.10
K 170120P00092500 P 01/20/17 92.5 18.40 22.60
K 170120P00095000 P 01/20/17 95.0 21.00 25.20
K 170120P00100000 P 01/20/17 100.0 26.00 30.20
K 170120P00105000 P 01/20/17 105.0 30.90 35.20
K 170120P00110000 P 01/20/17 110.0 36.10 39.80
K 170120P00115000 P 01/20/17 115.0 40.90 45.20
K 170120P00120000 P 01/20/17 120.0 46.30 48.90
K 170217C00037500 C 02/17/17 37.5 32.90 35.80
K 170217C00040000 C 02/17/17 40.0 29.90 33.50
K 170217C00042500 C 02/17/17 42.5 27.40 31.00
K 170217C00045000 C 02/17/17 45.0 24.90 28.50
K 170217C00050000 C 02/17/17 50.0 19.90 23.50
K 170217C00055000 C 02/17/17 55.0 15.40 18.00
K 170217C00060000 C 02/17/17 60.0 10.50 13.90
K 170217C00065000 C 02/17/17 65.0 6.90 8.00
K 170217C00067500 C 02/17/17 67.5 4.70 5.80
K 170217C00070000 C 02/17/17 70.0 2.90 3.30
K 170217C00072500 C 02/17/17 72.5 1.55 1.85
K 170217C00075000 C 02/17/17 75.0 0.75 0.95
K 170217C00077500 C 02/17/17 77.5 0.35 0.55
K 170217C00080000 C 02/17/17 80.0 0.10 0.35
K 170217C00082500 C 02/17/17 82.5 0.00 0.45
K 170217C00085000 C 02/17/17 85.0 0.00 0.40
K 170217C00090000 C 02/17/17 90.0 0.00 0.40
K 170217C00095000 C 02/17/17 95.0 0.00 0.35
K 170217C00100000 C 02/17/17 100.0 0.00 0.25
K 170217C00105000 C 02/17/17 105.0 0.00 0.80
K 170217C00110000 C 02/17/17 110.0 0.00 0.40
K 170217P00037500 P 02/17/17 37.5 0.00 0.35
K 170217P00040000 P 02/17/17 40.0 0.00 0.35
K 170217P00042500 P 02/17/17 42.5 0.00 0.50
K 170217P00045000 P 02/17/17 45.0 0.00 0.35
K 170217P00050000 P 02/17/17 50.0 0.00 0.15
K 170217P00055000 P 02/17/17 55.0 0.00 0.30
K 170217P00060000 P 02/17/17 60.0 0.00 0.15
K 170217P00065000 P 02/17/17 65.0 0.10 0.35
K 170217P00067500 P 02/17/17 67.5 0.30 0.60
K 170217P00070000 P 02/17/17 70.0 0.95 1.25
K 170217P00072500 P 02/17/17 72.5 2.00 2.30
K 170217P00075000 P 02/17/17 75.0 3.30 4.10
K 170217P00077500 P 02/17/17 77.5 5.30 6.10
K 170217P00080000 P 02/17/17 80.0 7.70 8.50
K 170217P00082500 P 02/17/17 82.5 8.60 12.10
K 170217P00085000 P 02/17/17 85.0 11.60 13.60
K 170217P00090000 P 02/17/17 90.0 15.90 19.50
K 170217P00095000 P 02/17/17 95.0 20.90 24.50
K 170217P00100000 P 02/17/17 100.0 25.80 29.40
K 170217P00105000 P 02/17/17 105.0 30.90 34.40
K 170217P00110000 P 02/17/17 110.0 37.30 39.20
K 170317C00042500 C 03/17/17 42.5 28.70 30.70
K 170317C00045000 C 03/17/17 45.0 24.90 28.50
K 170317C00047500 C 03/17/17 47.5 22.40 26.00
K 170317C00050000 C 03/17/17 50.0 19.90 23.60
K 170317C00055000 C 03/17/17 55.0 15.00 18.50
K 170317C00060000 C 03/17/17 60.0 10.00 13.60
K 170317C00062500 C 03/17/17 62.5 8.40 10.60
K 170317C00065000 C 03/17/17 65.0 7.20 7.60
K 170317C00067500 C 03/17/17 67.5 5.10 5.90
K 170317C00070000 C 03/17/17 70.0 3.30 3.70
K 170317C00072500 C 03/17/17 72.5 2.05 2.35
K 170317C00075000 C 03/17/17 75.0 1.25 1.50
K 170317C00077500 C 03/17/17 77.5 0.70 0.95
K 170317C00080000 C 03/17/17 80.0 0.45 0.60
K 170317C00082500 C 03/17/17 82.5 0.30 0.45
K 170317C00085000 C 03/17/17 85.0 0.20 0.30
K 170317C00087500 C 03/17/17 87.5 0.05 0.25
K 170317C00090000 C 03/17/17 90.0 0.00 0.25
K 170317C00092500 C 03/17/17 92.5 0.00 0.20
K 170317C00095000 C 03/17/17 95.0 0.00 0.20
K 170317C00100000 C 03/17/17 100.0 0.00 0.35
K 170317C00105000 C 03/17/17 105.0 0.00 0.30
K 170317C00110000 C 03/17/17 110.0 0.00 0.30
K 170317C00115000 C 03/17/17 115.0 0.00 0.20
K 170317C00120000 C 03/17/17 120.0 0.00 0.80
K 170317C00125000 C 03/17/17 125.0 0.00 0.40
K 170317P00042500 P 03/17/17 42.5 0.00 0.40
K 170317P00045000 P 03/17/17 45.0 0.00 0.15
K 170317P00047500 P 03/17/17 47.5 0.00 0.25
K 170317P00050000 P 03/17/17 50.0 0.00 0.30
K 170317P00055000 P 03/17/17 55.0 0.00 0.25
K 170317P00060000 P 03/17/17 60.0 0.10 0.15
K 170317P00062500 P 03/17/17 62.5 0.10 0.45
K 170317P00065000 P 03/17/17 65.0 0.40 0.55
K 170317P00067500 P 03/17/17 67.5 0.90 1.15
K 170317P00070000 P 03/17/17 70.0 1.70 1.85
K 170317P00072500 P 03/17/17 72.5 2.80 3.30
K 170317P00075000 P 03/17/17 75.0 4.60 4.90
K 170317P00077500 P 03/17/17 77.5 6.60 7.00
K 170317P00080000 P 03/17/17 80.0 8.80 9.20
K 170317P00082500 P 03/17/17 82.5 11.20 11.50
K 170317P00085000 P 03/17/17 85.0 13.60 14.00
K 170317P00087500 P 03/17/17 87.5 13.90 18.20
K 170317P00090000 P 03/17/17 90.0 16.40 20.00
K 170317P00092500 P 03/17/17 92.5 19.40 22.70
K 170317P00095000 P 03/17/17 95.0 21.30 24.90
K 170317P00100000 P 03/17/17 100.0 27.00 30.00
K 170317P00105000 P 03/17/17 105.0 32.60 34.20
K 170317P00110000 P 03/17/17 110.0 36.20 39.90
K 170317P00115000 P 03/17/17 115.0 41.60 44.70
K 170317P00120000 P 03/17/17 120.0 46.20 49.70
K 170317P00125000 P 03/17/17 125.0 51.70 55.00
K 170616C00037500 C 06/16/17 37.5 33.70 35.50
K 170616C00040000 C 06/16/17 40.0 30.10 33.70
K 170616C00042500 C 06/16/17 42.5 27.40 31.10
K 170616C00045000 C 06/16/17 45.0 24.90 28.60
K 170616C00047500 C 06/16/17 47.5 22.40 26.10
K 170616C00050000 C 06/16/17 50.0 19.90 23.60
K 170616C00055000 C 06/16/17 55.0 16.80 18.00
K 170616C00060000 C 06/16/17 60.0 12.00 13.30
K 170616C00062500 C 06/16/17 62.5 9.90 11.00
K 170616C00065000 C 06/16/17 65.0 7.50 8.70
K 170616C00067500 C 06/16/17 67.5 6.10 6.60
K 170616C00070000 C 06/16/17 70.0 4.60 5.10
K 170616C00072500 C 06/16/17 72.5 3.30 3.80
K 170616C00075000 C 06/16/17 75.0 2.35 2.75
K 170616C00077500 C 06/16/17 77.5 1.65 1.95
K 170616C00080000 C 06/16/17 80.0 1.05 1.40
K 170616C00082500 C 06/16/17 82.5 0.75 1.00
K 170616C00085000 C 06/16/17 85.0 0.45 0.70
K 170616C00090000 C 06/16/17 90.0 0.20 0.60
K 170616C00095000 C 06/16/17 95.0 0.05 0.45
K 170616C00100000 C 06/16/17 100.0 0.05 0.45
K 170616C00105000 C 06/16/17 105.0 0.00 0.45
K 170616C00110000 C 06/16/17 110.0 0.00 0.45
K 170616P00037500 P 06/16/17 37.5 0.00 0.25
K 170616P00040000 P 06/16/17 40.0 0.00 0.35
K 170616P00042500 P 06/16/17 42.5 0.00 0.40
K 170616P00045000 P 06/16/17 45.0 0.00 0.45
K 170616P00047500 P 06/16/17 47.5 0.00 0.45
K 170616P00050000 P 06/16/17 50.0 0.00 0.50
K 170616P00055000 P 06/16/17 55.0 0.15 0.50
K 170616P00060000 P 06/16/17 60.0 0.55 0.90
K 170616P00062500 P 06/16/17 62.5 0.90 1.30
K 170616P00065000 P 06/16/17 65.0 1.50 1.75
K 170616P00067500 P 06/16/17 67.5 2.25 2.50
K 170616P00070000 P 06/16/17 70.0 3.00 3.60
K 170616P00072500 P 06/16/17 72.5 4.40 4.80
K 170616P00075000 P 06/16/17 75.0 5.70 6.40
K 170616P00077500 P 06/16/17 77.5 7.40 8.10
K 170616P00080000 P 06/16/17 80.0 9.50 10.20
K 170616P00082500 P 06/16/17 82.5 11.40 12.60
K 170616P00085000 P 06/16/17 85.0 13.60 14.60
K 170616P00090000 P 06/16/17 90.0 18.10 19.40
K 170616P00095000 P 06/16/17 95.0 22.10 25.90
K 170616P00100000 P 06/16/17 100.0 27.10 29.60
K 170616P00105000 P 06/16/17 105.0 31.50 34.50
K 170616P00110000 P 06/16/17 110.0 38.00 39.70
K 170721C00042500 C 07/21/17 42.5 28.70 30.40
K 170721C00045000 C 07/21/17 45.0 24.70 29.20
K 170721C00047500 C 07/21/17 47.5 22.20 26.70
K 170721C00050000 C 07/21/17 50.0 19.80 24.20
K 170721C00055000 C 07/21/17 55.0 14.90 19.40
K 170721C00060000 C 07/21/17 60.0 12.20 13.30
K 170721C00062500 C 07/21/17 62.5 10.10 11.10
K 170721C00065000 C 07/21/17 65.0 8.00 9.10
K 170721C00067500 C 07/21/17 67.5 6.40 6.90
K 170721C00070000 C 07/21/17 70.0 4.90 5.80
K 170721C00072500 C 07/21/17 72.5 3.60 4.40
K 170721C00075000 C 07/21/17 75.0 2.60 3.10
K 170721C00077500 C 07/21/17 77.5 1.85 2.25
K 170721C00080000 C 07/21/17 80.0 1.30 1.60
K 170721C00082500 C 07/21/17 82.5 0.90 1.15
K 170721C00085000 C 07/21/17 85.0 0.55 0.85
K 170721C00090000 C 07/21/17 90.0 0.15 0.60
K 170721C00095000 C 07/21/17 95.0 0.00 0.50
K 170721C00100000 C 07/21/17 100.0 0.00 0.50
K 170721C00105000 C 07/21/17 105.0 0.00 0.45
K 170721C00110000 C 07/21/17 110.0 0.00 0.35
K 170721P00042500 P 07/21/17 42.5 0.00 0.55
K 170721P00045000 P 07/21/17 45.0 0.00 0.50
K 170721P00047500 P 07/21/17 47.5 0.00 0.50
K 170721P00050000 P 07/21/17 50.0 0.05 0.40
K 170721P00055000 P 07/21/17 55.0 0.35 0.70
K 170721P00060000 P 07/21/17 60.0 0.80 1.15
K 170721P00062500 P 07/21/17 62.5 1.20 1.60
K 170721P00065000 P 07/21/17 65.0 1.80 2.00
K 170721P00067500 P 07/21/17 67.5 2.40 3.00
K 170721P00070000 P 07/21/17 70.0 3.40 4.10
K 170721P00072500 P 07/21/17 72.5 4.30 5.30
K 170721P00075000 P 07/21/17 75.0 5.90 6.70
K 170721P00077500 P 07/21/17 77.5 7.50 8.40
K 170721P00080000 P 07/21/17 80.0 9.00 10.40
K 170721P00082500 P 07/21/17 82.5 10.90 12.70
K 170721P00085000 P 07/21/17 85.0 13.20 14.90
K 170721P00090000 P 07/21/17 90.0 17.90 19.50
K 170721P00095000 P 07/21/17 95.0 21.80 24.60
K 170721P00100000 P 07/21/17 100.0 26.30 30.40
K 170721P00105000 P 07/21/17 105.0 31.20 35.30
K 170721P00110000 P 07/21/17 110.0 37.40 39.90
K 180119C00040000 C 01/19/18 40.0 30.40 33.10
K 180119C00042500 C 01/19/18 42.5 27.60 32.50
K 180119C00045000 C 01/19/18 45.0 25.10 30.00
K 180119C00047500 C 01/19/18 47.5 22.60 27.50
K 180119C00050000 C 01/19/18 50.0 20.10 25.00
K 180119C00055000 C 01/19/18 55.0 16.70 18.80
K 180119C00060000 C 01/19/18 60.0 13.10 13.50
K 180119C00062500 C 01/19/18 62.5 10.90 12.40
K 180119C00065000 C 01/19/18 65.0 9.30 9.80
K 180119C00067500 C 01/19/18 67.5 7.70 8.20
K 180119C00070000 C 01/19/18 70.0 6.30 6.80
K 180119C00072500 C 01/19/18 72.5 4.90 5.60
K 180119C00075000 C 01/19/18 75.0 4.10 4.50
K 180119C00077500 C 01/19/18 77.5 3.10 3.60
K 180119C00080000 C 01/19/18 80.0 2.50 2.85
K 180119C00082500 C 01/19/18 82.5 1.90 2.25
K 180119C00085000 C 01/19/18 85.0 1.45 1.75
K 180119C00087500 C 01/19/18 87.5 0.80 1.70
K 180119C00090000 C 01/19/18 90.0 0.70 1.10
K 180119C00092500 C 01/19/18 92.5 0.50 0.85
K 180119C00095000 C 01/19/18 95.0 0.30 0.70
K 180119C00100000 C 01/19/18 100.0 0.10 0.45
K 180119C00105000 C 01/19/18 105.0 0.00 0.30
K 180119C00110000 C 01/19/18 110.0 0.00 0.25
K 180119C00115000 C 01/19/18 115.0 0.00 0.55
K 180119C00120000 C 01/19/18 120.0 0.00 0.45
K 180119C00125000 C 01/19/18 125.0 0.00 0.35
K 180119P00040000 P 01/19/18 40.0 0.10 0.45
K 180119P00042500 P 01/19/18 42.5 0.20 0.55
K 180119P00045000 P 01/19/18 45.0 0.30 0.65
K 180119P00047500 P 01/19/18 47.5 0.40 0.80
K 180119P00050000 P 01/19/18 50.0 0.60 1.00
K 180119P00055000 P 01/19/18 55.0 1.15 1.55
K 180119P00060000 P 01/19/18 60.0 2.15 2.45
K 180119P00062500 P 01/19/18 62.5 2.30 3.40
K 180119P00065000 P 01/19/18 65.0 3.40 3.90
K 180119P00067500 P 01/19/18 67.5 4.40 4.80
K 180119P00070000 P 01/19/18 70.0 5.50 5.90
K 180119P00072500 P 01/19/18 72.5 6.80 7.20
K 180119P00075000 P 01/19/18 75.0 8.20 8.60
K 180119P00077500 P 01/19/18 77.5 9.80 10.30
K 180119P00080000 P 01/19/18 80.0 11.50 12.10
K 180119P00082500 P 01/19/18 82.5 13.40 14.00
K 180119P00085000 P 01/19/18 85.0 15.40 15.90
K 180119P00087500 P 01/19/18 87.5 16.80 18.30
K 180119P00090000 P 01/19/18 90.0 19.70 20.30
K 180119P00092500 P 01/19/18 92.5 21.90 22.50
K 180119P00095000 P 01/19/18 95.0 23.50 25.20
K 180119P00100000 P 01/19/18 100.0 27.00 31.80
K 180119P00105000 P 01/19/18 105.0 32.10 37.00
K 180119P00110000 P 01/19/18 110.0 36.60 41.50
K 180119P00115000 P 01/19/18 115.0 41.50 46.30
K 180119P00120000 P 01/19/18 120.0 46.60 51.30
K 180119P00125000 P 01/19/18 125.0 51.10 56.00
K 190118C00037500 C 01/18/19 37.5 33.40 36.20
K 190118C00040000 C 01/18/19 40.0 29.50 34.50
K 190118C00042500 C 01/18/19 42.5 27.00 32.00
K 190118C00045000 C 01/18/19 45.0 24.60 29.50
K 190118C00047500 C 01/18/19 47.5 23.80 26.20
K 190118C00050000 C 01/18/19 50.0 21.60 24.10
K 190118C00055000 C 01/18/19 55.0 16.90 19.80
K 190118C00060000 C 01/18/19 60.0 13.60 15.90
K 190118C00062500 C 01/18/19 62.5 11.80 14.10
K 190118C00065000 C 01/18/19 65.0 10.20 12.20
K 190118C00067500 C 01/18/19 67.5 8.90 10.80
K 190118C00070000 C 01/18/19 70.0 7.60 9.40
K 190118C00072500 C 01/18/19 72.5 6.40 8.20
K 190118C00075000 C 01/18/19 75.0 5.30 7.20
K 190118C00077500 C 01/18/19 77.5 4.60 6.20
K 190118C00080000 C 01/18/19 80.0 3.70 5.30
K 190118C00082500 C 01/18/19 82.5 3.00 4.60
K 190118C00085000 C 01/18/19 85.0 2.60 3.90
K 190118C00090000 C 01/18/19 90.0 1.65 2.80
K 190118C00095000 C 01/18/19 95.0 0.95 2.00
K 190118C00100000 C 01/18/19 100.0 0.40 1.85
K 190118C00105000 C 01/18/19 105.0 0.10 1.80
K 190118P00037500 P 01/18/19 37.5 0.15 1.00
K 190118P00040000 P 01/18/19 40.0 0.35 1.30
K 190118P00042500 P 01/18/19 42.5 0.55 1.50
K 190118P00045000 P 01/18/19 45.0 0.75 1.55
K 190118P00047500 P 01/18/19 47.5 1.10 2.05
K 190118P00050000 P 01/18/19 50.0 1.40 2.40
K 190118P00055000 P 01/18/19 55.0 2.30 3.70
K 190118P00060000 P 01/18/19 60.0 3.50 4.70
K 190118P00062500 P 01/18/19 62.5 4.20 6.00
K 190118P00065000 P 01/18/19 65.0 5.10 6.80
K 190118P00067500 P 01/18/19 67.5 6.10 8.00
K 190118P00070000 P 01/18/19 70.0 7.10 9.20
K 190118P00072500 P 01/18/19 72.5 8.40 10.30
K 190118P00075000 P 01/18/19 75.0 9.80 11.90
K 190118P00077500 P 01/18/19 77.5 11.10 13.30
K 190118P00080000 P 01/18/19 80.0 12.70 15.10
K 190118P00082500 P 01/18/19 82.5 14.50 16.80
K 190118P00085000 P 01/18/19 85.0 16.20 19.00
K 190118P00090000 P 01/18/19 90.0 20.00 23.10
K 190118P00095000 P 01/18/19 95.0 24.10 27.30
K 190118P00100000 P 01/18/19 100.0 28.50 31.50
K 190118P00105000 P 01/18/19 105.0 33.10 36.00

OPRA data is delayed 15 minutes.