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 (2016-04-22)Premium Content

Kellogg Company (K)
As of May 5 2016 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 160520C00040000 C 05/20/16 40.0 33.90 35.80
K 160520C00042500 C 05/20/16 42.5 31.80 32.80
K 160520C00045000 C 05/20/16 45.0 29.30 30.30
K 160520C00050000 C 05/20/16 50.0 24.20 26.10
K 160520C00055000 C 05/20/16 55.0 19.20 21.10
K 160520C00060000 C 05/20/16 60.0 14.20 16.10
K 160520C00065000 C 05/20/16 65.0 9.20 10.80
K 160520C00067500 C 05/20/16 67.5 6.90 7.80
K 160520C00070000 C 05/20/16 70.0 5.00 5.30
K 160520C00072500 C 05/20/16 72.5 2.80 3.10
K 160520C00075000 C 05/20/16 75.0 1.00 1.15
K 160520C00077500 C 05/20/16 77.5 0.20 0.30
K 160520C00080000 C 05/20/16 80.0 0.00 0.10
K 160520C00082500 C 05/20/16 82.5 0.00 0.05
K 160520C00085000 C 05/20/16 85.0 0.00 0.05
K 160520C00087500 C 05/20/16 87.5 0.00 0.05
K 160520C00090000 C 05/20/16 90.0 0.00 0.05
K 160520C00095000 C 05/20/16 95.0 0.00 0.05
K 160520C00100000 C 05/20/16 100.0 0.00 0.05
K 160520C00105000 C 05/20/16 105.0 0.00 0.05
K 160520C00110000 C 05/20/16 110.0 0.00 0.05
K 160520C00115000 C 05/20/16 115.0 0.00 0.05
K 160520P00040000 P 05/20/16 40.0 0.00 0.05
K 160520P00042500 P 05/20/16 42.5 0.00 0.05
K 160520P00045000 P 05/20/16 45.0 0.00 0.05
K 160520P00050000 P 05/20/16 50.0 0.00 0.05
K 160520P00055000 P 05/20/16 55.0 0.00 0.05
K 160520P00060000 P 05/20/16 60.0 0.00 0.05
K 160520P00065000 P 05/20/16 65.0 0.00 0.05
K 160520P00067500 P 05/20/16 67.5 0.00 0.10
K 160520P00070000 P 05/20/16 70.0 0.10 0.20
K 160520P00072500 P 05/20/16 72.5 0.30 0.40
K 160520P00075000 P 05/20/16 75.0 1.00 1.15
K 160520P00077500 P 05/20/16 77.5 2.55 2.85
K 160520P00080000 P 05/20/16 80.0 4.10 5.20
K 160520P00082500 P 05/20/16 82.5 5.70 8.20
K 160520P00085000 P 05/20/16 85.0 8.20 10.60
K 160520P00087500 P 05/20/16 87.5 10.70 13.20
K 160520P00090000 P 05/20/16 90.0 13.20 15.80
K 160520P00095000 P 05/20/16 95.0 18.20 21.30
K 160520P00100000 P 05/20/16 100.0 22.90 26.20
K 160520P00105000 P 05/20/16 105.0 28.10 31.30
K 160520P00110000 P 05/20/16 110.0 33.20 36.40
K 160520P00115000 P 05/20/16 115.0 37.90 40.90
K 160617C00035000 C 06/17/16 35.0 39.20 40.70
K 160617C00037500 C 06/17/16 37.5 37.20 38.20
K 160617C00040000 C 06/17/16 40.0 34.40 35.60
K 160617C00042500 C 06/17/16 42.5 31.90 33.20
K 160617C00045000 C 06/17/16 45.0 29.40 30.60
K 160617C00047500 C 06/17/16 47.5 26.90 28.10
K 160617C00050000 C 06/17/16 50.0 24.40 25.60
K 160617C00055000 C 06/17/16 55.0 19.80 20.80
K 160617C00060000 C 06/17/16 60.0 14.80 15.80
K 160617C00062500 C 06/17/16 62.5 12.30 13.10
K 160617C00065000 C 06/17/16 65.0 9.90 10.80
K 160617C00067500 C 06/17/16 67.5 7.50 7.90
K 160617C00070000 C 06/17/16 70.0 5.20 5.60
K 160617C00072500 C 06/17/16 72.5 3.10 3.50
K 160617C00075000 C 06/17/16 75.0 1.55 1.65
K 160617C00077500 C 06/17/16 77.5 0.50 0.65
K 160617C00080000 C 06/17/16 80.0 0.15 0.25
K 160617C00082500 C 06/17/16 82.5 0.00 0.15
K 160617C00085000 C 06/17/16 85.0 0.00 0.10
K 160617C00087500 C 06/17/16 87.5 0.00 0.10
K 160617C00090000 C 06/17/16 90.0 0.00 0.05
K 160617C00095000 C 06/17/16 95.0 0.00 0.05
K 160617C00100000 C 06/17/16 100.0 0.00 0.05
K 160617P00035000 P 06/17/16 35.0 0.00 0.05
K 160617P00037500 P 06/17/16 37.5 0.00 0.05
K 160617P00040000 P 06/17/16 40.0 0.00 0.05
K 160617P00042500 P 06/17/16 42.5 0.00 0.05
K 160617P00045000 P 06/17/16 45.0 0.00 0.05
K 160617P00047500 P 06/17/16 47.5 0.00 0.05
K 160617P00050000 P 06/17/16 50.0 0.00 0.05
K 160617P00055000 P 06/17/16 55.0 0.00 0.10
K 160617P00060000 P 06/17/16 60.0 0.00 0.15
K 160617P00062500 P 06/17/16 62.5 0.00 0.15
K 160617P00065000 P 06/17/16 65.0 0.10 0.15
K 160617P00067500 P 06/17/16 67.5 0.20 0.30
K 160617P00070000 P 06/17/16 70.0 0.45 0.55
K 160617P00072500 P 06/17/16 72.5 0.90 1.05
K 160617P00075000 P 06/17/16 75.0 1.85 2.00
K 160617P00077500 P 06/17/16 77.5 3.30 3.60
K 160617P00080000 P 06/17/16 80.0 5.50 5.80
K 160617P00082500 P 06/17/16 82.5 6.80 8.20
K 160617P00085000 P 06/17/16 85.0 9.00 11.00
K 160617P00087500 P 06/17/16 87.5 11.30 13.20
K 160617P00090000 P 06/17/16 90.0 13.90 15.70
K 160617P00095000 P 06/17/16 95.0 18.10 20.90
K 160617P00100000 P 06/17/16 100.0 24.00 26.10
K 160916C00037500 C 09/16/16 37.5 36.40 38.20
K 160916C00040000 C 09/16/16 40.0 34.10 35.80
K 160916C00042500 C 09/16/16 42.5 31.60 33.30
K 160916C00045000 C 09/16/16 45.0 29.10 30.70
K 160916C00047500 C 09/16/16 47.5 26.60 28.10
K 160916C00050000 C 09/16/16 50.0 24.10 25.70
K 160916C00055000 C 09/16/16 55.0 19.10 20.60
K 160916C00060000 C 09/16/16 60.0 14.30 15.70
K 160916C00062500 C 09/16/16 62.5 12.50 13.00
K 160916C00065000 C 09/16/16 65.0 10.20 10.70
K 160916C00067500 C 09/16/16 67.5 8.00 8.50
K 160916C00070000 C 09/16/16 70.0 5.90 6.50
K 160916C00072500 C 09/16/16 72.5 4.10 4.80
K 160916C00075000 C 09/16/16 75.0 2.75 3.30
K 160916C00077500 C 09/16/16 77.5 1.60 2.15
K 160916C00080000 C 09/16/16 80.0 0.90 1.35
K 160916C00082500 C 09/16/16 82.5 0.35 0.80
K 160916C00085000 C 09/16/16 85.0 0.20 0.35
K 160916C00087500 C 09/16/16 87.5 0.00 0.30
K 160916C00090000 C 09/16/16 90.0 0.00 0.20
K 160916C00095000 C 09/16/16 95.0 0.00 0.10
K 160916C00100000 C 09/16/16 100.0 0.00 0.05
K 160916C00105000 C 09/16/16 105.0 0.00 0.05
K 160916P00037500 P 09/16/16 37.5 0.00 0.05
K 160916P00040000 P 09/16/16 40.0 0.00 0.05
K 160916P00042500 P 09/16/16 42.5 0.00 0.10
K 160916P00045000 P 09/16/16 45.0 0.00 0.15
K 160916P00047500 P 09/16/16 47.5 0.00 0.20
K 160916P00050000 P 09/16/16 50.0 0.00 0.25
K 160916P00055000 P 09/16/16 55.0 0.05 0.25
K 160916P00060000 P 09/16/16 60.0 0.25 0.45
K 160916P00062500 P 09/16/16 62.5 0.40 0.70
K 160916P00065000 P 09/16/16 65.0 0.60 0.95
K 160916P00067500 P 09/16/16 67.5 0.95 1.20
K 160916P00070000 P 09/16/16 70.0 1.45 1.80
K 160916P00072500 P 09/16/16 72.5 2.15 2.50
K 160916P00075000 P 09/16/16 75.0 3.20 3.60
K 160916P00077500 P 09/16/16 77.5 4.60 5.10
K 160916P00080000 P 09/16/16 80.0 6.40 7.00
K 160916P00082500 P 09/16/16 82.5 8.50 9.00
K 160916P00085000 P 09/16/16 85.0 10.80 11.30
K 160916P00087500 P 09/16/16 87.5 11.20 14.30
K 160916P00090000 P 09/16/16 90.0 13.60 17.00
K 160916P00095000 P 09/16/16 95.0 18.60 21.90
K 160916P00100000 P 09/16/16 100.0 23.50 26.90
K 160916P00105000 P 09/16/16 105.0 28.40 32.40
K 161216C00040000 C 12/16/16 40.0 34.00 37.30
K 161216C00042500 C 12/16/16 42.5 31.50 34.80
K 161216C00045000 C 12/16/16 45.0 28.90 32.30
K 161216C00047500 C 12/16/16 47.5 26.50 29.70
K 161216C00050000 C 12/16/16 50.0 24.20 25.70
K 161216C00055000 C 12/16/16 55.0 19.20 20.70
K 161216C00060000 C 12/16/16 60.0 15.10 15.60
K 161216C00065000 C 12/16/16 65.0 10.50 11.20
K 161216C00067500 C 12/16/16 67.5 8.50 9.10
K 161216C00070000 C 12/16/16 70.0 6.40 7.00
K 161216C00072500 C 12/16/16 72.5 4.90 5.40
K 161216C00075000 C 12/16/16 75.0 3.60 4.00
K 161216C00077500 C 12/16/16 77.5 2.40 2.90
K 161216C00080000 C 12/16/16 80.0 1.50 2.10
K 161216C00082500 C 12/16/16 82.5 1.00 1.50
K 161216C00085000 C 12/16/16 85.0 0.60 0.95
K 161216C00090000 C 12/16/16 90.0 0.10 0.40
K 161216C00095000 C 12/16/16 95.0 0.00 0.20
K 161216C00100000 C 12/16/16 100.0 0.00 0.10
K 161216C00105000 C 12/16/16 105.0 0.00 0.10
K 161216C00110000 C 12/16/16 110.0 0.00 0.05
K 161216C00115000 C 12/16/16 115.0 0.00 0.05
K 161216P00040000 P 12/16/16 40.0 0.00 0.20
K 161216P00042500 P 12/16/16 42.5 0.00 0.30
K 161216P00045000 P 12/16/16 45.0 0.05 0.35
K 161216P00047500 P 12/16/16 47.5 0.05 0.40
K 161216P00050000 P 12/16/16 50.0 0.10 0.50
K 161216P00055000 P 12/16/16 55.0 0.25 0.65
K 161216P00060000 P 12/16/16 60.0 0.60 1.05
K 161216P00065000 P 12/16/16 65.0 1.15 1.60
K 161216P00067500 P 12/16/16 67.5 1.65 2.10
K 161216P00070000 P 12/16/16 70.0 2.30 2.80
K 161216P00072500 P 12/16/16 72.5 3.20 3.70
K 161216P00075000 P 12/16/16 75.0 4.30 4.90
K 161216P00077500 P 12/16/16 77.5 5.70 6.30
K 161216P00080000 P 12/16/16 80.0 7.30 8.00
K 161216P00082500 P 12/16/16 82.5 9.20 9.90
K 161216P00085000 P 12/16/16 85.0 11.40 12.00
K 161216P00090000 P 12/16/16 90.0 16.00 16.60
K 161216P00095000 P 12/16/16 95.0 19.00 22.10
K 161216P00100000 P 12/16/16 100.0 23.80 27.80
K 161216P00105000 P 12/16/16 105.0 28.70 32.00
K 161216P00110000 P 12/16/16 110.0 33.90 37.20
K 161216P00115000 P 12/16/16 115.0 38.90 42.20
K 170120C00035000 C 01/20/17 35.0 39.10 41.50
K 170120C00037500 C 01/20/17 37.5 36.30 39.90
K 170120C00040000 C 01/20/17 40.0 33.80 37.10
K 170120C00042500 C 01/20/17 42.5 31.50 34.80
K 170120C00045000 C 01/20/17 45.0 28.90 32.10
K 170120C00047500 C 01/20/17 47.5 26.50 29.80
K 170120C00050000 C 01/20/17 50.0 24.10 27.20
K 170120C00052500 C 01/20/17 52.5 21.60 24.80
K 170120C00055000 C 01/20/17 55.0 19.40 21.10
K 170120C00057500 C 01/20/17 57.5 17.00 18.60
K 170120C00060000 C 01/20/17 60.0 15.10 16.00
K 170120C00062500 C 01/20/17 62.5 12.70 13.90
K 170120C00065000 C 01/20/17 65.0 10.70 11.80
K 170120C00067500 C 01/20/17 67.5 8.50 9.70
K 170120C00070000 C 01/20/17 70.0 6.80 7.20
K 170120C00072500 C 01/20/17 72.5 5.20 5.50
K 170120C00075000 C 01/20/17 75.0 3.80 4.20
K 170120C00077500 C 01/20/17 77.5 2.35 3.10
K 170120C00080000 C 01/20/17 80.0 1.60 2.25
K 170120C00082500 C 01/20/17 82.5 0.95 1.60
K 170120C00085000 C 01/20/17 85.0 0.70 1.20
K 170120C00087500 C 01/20/17 87.5 0.00 2.45
K 170120C00090000 C 01/20/17 90.0 0.10 0.60
K 170120C00095000 C 01/20/17 95.0 0.00 0.35
K 170120C00100000 C 01/20/17 100.0 0.00 0.20
K 170120P00035000 P 01/20/17 35.0 0.00 0.25
K 170120P00037500 P 01/20/17 37.5 0.00 0.35
K 170120P00040000 P 01/20/17 40.0 0.00 0.20
K 170120P00042500 P 01/20/17 42.5 0.05 0.30
K 170120P00045000 P 01/20/17 45.0 0.05 0.50
K 170120P00047500 P 01/20/17 47.5 0.10 0.60
K 170120P00050000 P 01/20/17 50.0 0.25 0.65
K 170120P00052500 P 01/20/17 52.5 0.20 0.80
K 170120P00055000 P 01/20/17 55.0 0.35 0.90
K 170120P00057500 P 01/20/17 57.5 0.50 0.90
K 170120P00060000 P 01/20/17 60.0 0.70 1.60
K 170120P00062500 P 01/20/17 62.5 1.00 1.50
K 170120P00065000 P 01/20/17 65.0 1.30 1.85
K 170120P00067500 P 01/20/17 67.5 1.70 2.30
K 170120P00070000 P 01/20/17 70.0 2.15 2.95
K 170120P00072500 P 01/20/17 72.5 3.00 4.00
K 170120P00075000 P 01/20/17 75.0 4.20 5.10
K 170120P00077500 P 01/20/17 77.5 5.50 6.50
K 170120P00080000 P 01/20/17 80.0 7.20 8.20
K 170120P00082500 P 01/20/17 82.5 9.20 10.50
K 170120P00085000 P 01/20/17 85.0 11.00 12.40
K 170120P00087500 P 01/20/17 87.5 13.40 14.90
K 170120P00090000 P 01/20/17 90.0 15.60 16.70
K 170120P00095000 P 01/20/17 95.0 19.00 22.60
K 170120P00100000 P 01/20/17 100.0 24.00 27.10
K 180119C00040000 C 01/19/18 40.0 34.30 36.40
K 180119C00042500 C 01/19/18 42.5 30.90 35.50
K 180119C00045000 C 01/19/18 45.0 28.40 33.00
K 180119C00047500 C 01/19/18 47.5 25.90 30.50
K 180119C00050000 C 01/19/18 50.0 23.40 28.00
K 180119C00055000 C 01/19/18 55.0 19.80 21.30
K 180119C00060000 C 01/19/18 60.0 15.30 17.20
K 180119C00065000 C 01/19/18 65.0 11.50 12.90
K 180119C00067500 C 01/19/18 67.5 9.90 10.70
K 180119C00070000 C 01/19/18 70.0 8.00 9.10
K 180119C00072500 C 01/19/18 72.5 6.70 7.70
K 180119C00075000 C 01/19/18 75.0 5.50 6.60
K 180119C00077500 C 01/19/18 77.5 4.30 5.40
K 180119C00080000 C 01/19/18 80.0 2.90 4.50
K 180119C00082500 C 01/19/18 82.5 2.50 3.60
K 180119C00085000 C 01/19/18 85.0 2.00 2.90
K 180119C00087500 C 01/19/18 87.5 0.85 2.30
K 180119C00090000 C 01/19/18 90.0 0.65 1.85
K 180119C00095000 C 01/19/18 95.0 0.25 1.40
K 180119C00100000 C 01/19/18 100.0 0.05 1.00
K 180119C00105000 C 01/19/18 105.0 0.00 0.70
K 180119C00110000 C 01/19/18 110.0 0.00 0.50
K 180119C00115000 C 01/19/18 115.0 0.00 0.35
K 180119P00040000 P 01/19/18 40.0 0.20 1.00
K 180119P00042500 P 01/19/18 42.5 0.30 1.20
K 180119P00045000 P 01/19/18 45.0 0.35 0.85
K 180119P00047500 P 01/19/18 47.5 0.55 1.55
K 180119P00050000 P 01/19/18 50.0 0.80 1.45
K 180119P00055000 P 01/19/18 55.0 1.40 2.30
K 180119P00060000 P 01/19/18 60.0 2.05 3.20
K 180119P00065000 P 01/19/18 65.0 3.20 4.40
K 180119P00067500 P 01/19/18 67.5 4.00 5.20
K 180119P00070000 P 01/19/18 70.0 4.90 6.20
K 180119P00072500 P 01/19/18 72.5 5.90 7.30
K 180119P00075000 P 01/19/18 75.0 7.00 8.60
K 180119P00077500 P 01/19/18 77.5 8.50 9.90
K 180119P00080000 P 01/19/18 80.0 10.00 11.40
K 180119P00082500 P 01/19/18 82.5 11.80 13.00
K 180119P00085000 P 01/19/18 85.0 13.20 15.40
K 180119P00087500 P 01/19/18 87.5 13.50 17.60
K 180119P00090000 P 01/19/18 90.0 17.20 19.50
K 180119P00095000 P 01/19/18 95.0 21.70 23.80
K 180119P00100000 P 01/19/18 100.0 26.30 28.40
K 180119P00105000 P 01/19/18 105.0 29.00 33.40
K 180119P00110000 P 01/19/18 110.0 34.00 38.50
K 180119P00115000 P 01/19/18 115.0 38.50 43.00

OPRA data is delayed 15 minutes.