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 (2016-01-22)Premium Content

Kellogg Company (K)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 160219C00037500 C 02/19/16 37.5 33.00 34.60
K 160219C00040000 C 02/19/16 40.0 30.50 32.10
K 160219C00042500 C 02/19/16 42.5 28.00 29.60
K 160219C00045000 C 02/19/16 45.0 25.50 27.10
K 160219C00050000 C 02/19/16 50.0 20.50 22.10
K 160219C00055000 C 02/19/16 55.0 15.50 17.00
K 160219C00060000 C 02/19/16 60.0 10.50 12.10
K 160219C00062500 C 02/19/16 62.5 8.10 9.50
K 160219C00065000 C 02/19/16 65.0 6.40 6.70
K 160219C00067500 C 02/19/16 67.5 4.10 4.40
K 160219C00070000 C 02/19/16 70.0 2.25 2.45
K 160219C00072500 C 02/19/16 72.5 0.90 1.05
K 160219C00075000 C 02/19/16 75.0 0.25 0.35
K 160219C00077500 C 02/19/16 77.5 0.00 0.15
K 160219C00080000 C 02/19/16 80.0 0.00 0.10
K 160219C00082500 C 02/19/16 82.5 0.00 0.05
K 160219C00085000 C 02/19/16 85.0 0.00 0.05
K 160219C00090000 C 02/19/16 90.0 0.00 0.05
K 160219C00095000 C 02/19/16 95.0 0.00 0.05
K 160219C00100000 C 02/19/16 100.0 0.00 0.05
K 160219C00105000 C 02/19/16 105.0 0.00 0.05
K 160219P00037500 P 02/19/16 37.5 0.00 0.05
K 160219P00040000 P 02/19/16 40.0 0.00 0.05
K 160219P00042500 P 02/19/16 42.5 0.00 0.05
K 160219P00045000 P 02/19/16 45.0 0.00 0.05
K 160219P00050000 P 02/19/16 50.0 0.00 0.05
K 160219P00055000 P 02/19/16 55.0 0.00 0.05
K 160219P00060000 P 02/19/16 60.0 0.00 0.15
K 160219P00062500 P 02/19/16 62.5 0.00 0.15
K 160219P00065000 P 02/19/16 65.0 0.10 0.25
K 160219P00067500 P 02/19/16 67.5 0.30 0.40
K 160219P00070000 P 02/19/16 70.0 0.85 1.00
K 160219P00072500 P 02/19/16 72.5 2.00 2.15
K 160219P00075000 P 02/19/16 75.0 3.70 4.00
K 160219P00077500 P 02/19/16 77.5 5.70 7.40
K 160219P00080000 P 02/19/16 80.0 8.20 9.90
K 160219P00082500 P 02/19/16 82.5 10.60 12.00
K 160219P00085000 P 02/19/16 85.0 13.10 14.00
K 160219P00090000 P 02/19/16 90.0 17.80 19.00
K 160219P00095000 P 02/19/16 95.0 22.90 24.50
K 160219P00100000 P 02/19/16 100.0 27.90 29.50
K 160219P00105000 P 02/19/16 105.0 33.20 34.20
K 160318C00032500 C 03/18/16 32.5 38.00 39.60
K 160318C00035000 C 03/18/16 35.0 35.50 37.10
K 160318C00037500 C 03/18/16 37.5 33.00 34.60
K 160318C00040000 C 03/18/16 40.0 30.50 32.10
K 160318C00042500 C 03/18/16 42.5 28.00 29.60
K 160318C00045000 C 03/18/16 45.0 25.50 27.10
K 160318C00047500 C 03/18/16 47.5 23.00 24.60
K 160318C00050000 C 03/18/16 50.0 20.50 22.10
K 160318C00055000 C 03/18/16 55.0 15.50 17.20
K 160318C00057500 C 03/18/16 57.5 13.00 14.80
K 160318C00060000 C 03/18/16 60.0 10.60 12.10
K 160318C00062500 C 03/18/16 62.5 8.90 9.30
K 160318C00065000 C 03/18/16 65.0 6.60 6.90
K 160318C00067500 C 03/18/16 67.5 4.40 4.70
K 160318C00070000 C 03/18/16 70.0 2.55 2.90
K 160318C00072500 C 03/18/16 72.5 1.35 1.50
K 160318C00075000 C 03/18/16 75.0 0.60 0.70
K 160318C00077500 C 03/18/16 77.5 0.20 0.35
K 160318C00080000 C 03/18/16 80.0 0.00 0.15
K 160318C00082500 C 03/18/16 82.5 0.00 0.10
K 160318C00085000 C 03/18/16 85.0 0.00 0.10
K 160318C00090000 C 03/18/16 90.0 0.00 0.05
K 160318C00095000 C 03/18/16 95.0 0.00 0.05
K 160318P00032500 P 03/18/16 32.5 0.00 0.05
K 160318P00035000 P 03/18/16 35.0 0.00 0.05
K 160318P00037500 P 03/18/16 37.5 0.00 0.05
K 160318P00040000 P 03/18/16 40.0 0.00 0.05
K 160318P00042500 P 03/18/16 42.5 0.00 0.05
K 160318P00045000 P 03/18/16 45.0 0.00 0.05
K 160318P00047500 P 03/18/16 47.5 0.00 0.10
K 160318P00050000 P 03/18/16 50.0 0.00 0.10
K 160318P00055000 P 03/18/16 55.0 0.05 0.20
K 160318P00057500 P 03/18/16 57.5 0.10 0.25
K 160318P00060000 P 03/18/16 60.0 0.15 0.30
K 160318P00062500 P 03/18/16 62.5 0.25 0.40
K 160318P00065000 P 03/18/16 65.0 0.45 0.55
K 160318P00067500 P 03/18/16 67.5 0.85 1.00
K 160318P00070000 P 03/18/16 70.0 1.60 1.75
K 160318P00072500 P 03/18/16 72.5 2.80 3.10
K 160318P00075000 P 03/18/16 75.0 4.50 4.90
K 160318P00077500 P 03/18/16 77.5 6.70 7.00
K 160318P00080000 P 03/18/16 80.0 8.60 9.60
K 160318P00082500 P 03/18/16 82.5 11.00 12.10
K 160318P00085000 P 03/18/16 85.0 13.60 14.60
K 160318P00090000 P 03/18/16 90.0 18.40 20.00
K 160318P00095000 P 03/18/16 95.0 23.40 25.00
K 160617C00035000 C 06/17/16 35.0 34.80 37.10
K 160617C00037500 C 06/17/16 37.5 33.00 34.90
K 160617C00040000 C 06/17/16 40.0 30.50 32.10
K 160617C00042500 C 06/17/16 42.5 28.00 29.50
K 160617C00045000 C 06/17/16 45.0 25.50 27.10
K 160617C00047500 C 06/17/16 47.5 23.00 24.60
K 160617C00050000 C 06/17/16 50.0 20.50 22.10
K 160617C00055000 C 06/17/16 55.0 15.60 17.20
K 160617C00060000 C 06/17/16 60.0 11.60 12.00
K 160617C00062500 C 06/17/16 62.5 9.30 9.70
K 160617C00065000 C 06/17/16 65.0 7.10 7.70
K 160617C00067500 C 06/17/16 67.5 5.30 5.80
K 160617C00070000 C 06/17/16 70.0 3.70 4.20
K 160617C00072500 C 06/17/16 72.5 2.50 2.85
K 160617C00075000 C 06/17/16 75.0 1.50 1.90
K 160617C00077500 C 06/17/16 77.5 0.80 1.20
K 160617C00080000 C 06/17/16 80.0 0.40 0.80
K 160617C00082500 C 06/17/16 82.5 0.20 0.50
K 160617C00085000 C 06/17/16 85.0 0.05 0.35
K 160617C00090000 C 06/17/16 90.0 0.00 0.20
K 160617C00095000 C 06/17/16 95.0 0.00 0.15
K 160617C00100000 C 06/17/16 100.0 0.00 0.10
K 160617P00035000 P 06/17/16 35.0 0.00 0.10
K 160617P00037500 P 06/17/16 37.5 0.00 0.15
K 160617P00040000 P 06/17/16 40.0 0.00 0.15
K 160617P00042500 P 06/17/16 42.5 0.00 0.20
K 160617P00045000 P 06/17/16 45.0 0.00 0.25
K 160617P00047500 P 06/17/16 47.5 0.05 0.35
K 160617P00050000 P 06/17/16 50.0 0.10 0.40
K 160617P00055000 P 06/17/16 55.0 0.25 0.60
K 160617P00060000 P 06/17/16 60.0 0.65 1.00
K 160617P00062500 P 06/17/16 62.5 1.00 1.35
K 160617P00065000 P 06/17/16 65.0 1.40 1.85
K 160617P00067500 P 06/17/16 67.5 2.15 2.55
K 160617P00070000 P 06/17/16 70.0 3.00 3.50
K 160617P00072500 P 06/17/16 72.5 4.20 4.80
K 160617P00075000 P 06/17/16 75.0 5.80 6.30
K 160617P00077500 P 06/17/16 77.5 7.70 8.20
K 160617P00080000 P 06/17/16 80.0 9.80 10.30
K 160617P00082500 P 06/17/16 82.5 12.00 12.60
K 160617P00085000 P 06/17/16 85.0 13.80 16.10
K 160617P00090000 P 06/17/16 90.0 18.80 20.40
K 160617P00095000 P 06/17/16 95.0 23.70 25.30
K 160617P00100000 P 06/17/16 100.0 28.70 30.30
K 160916C00037500 C 09/16/16 37.5 33.00 34.60
K 160916C00040000 C 09/16/16 40.0 30.50 32.10
K 160916C00042500 C 09/16/16 42.5 28.00 29.60
K 160916C00045000 C 09/16/16 45.0 24.00 27.20
K 160916C00050000 C 09/16/16 50.0 20.50 22.20
K 160916C00055000 C 09/16/16 55.0 16.50 16.90
K 160916C00060000 C 09/16/16 60.0 11.80 12.30
K 160916C00062500 C 09/16/16 62.5 9.70 10.20
K 160916C00065000 C 09/16/16 65.0 7.80 8.30
K 160916C00067500 C 09/16/16 67.5 6.00 6.60
K 160916C00070000 C 09/16/16 70.0 4.50 5.00
K 160916C00072500 C 09/16/16 72.5 3.20 3.70
K 160916C00075000 C 09/16/16 75.0 2.25 2.65
K 160916C00077500 C 09/16/16 77.5 1.40 1.90
K 160916C00080000 C 09/16/16 80.0 0.90 1.30
K 160916C00085000 C 09/16/16 85.0 0.30 0.70
K 160916C00090000 C 09/16/16 90.0 0.05 0.40
K 160916C00095000 C 09/16/16 95.0 0.00 0.25
K 160916C00100000 C 09/16/16 100.0 0.00 0.15
K 160916C00105000 C 09/16/16 105.0 0.00 0.15
K 160916P00037500 P 09/16/16 37.5 0.00 0.25
K 160916P00040000 P 09/16/16 40.0 0.00 0.35
K 160916P00042500 P 09/16/16 42.5 0.05 0.40
K 160916P00045000 P 09/16/16 45.0 0.10 0.50
K 160916P00050000 P 09/16/16 50.0 0.30 0.65
K 160916P00055000 P 09/16/16 55.0 0.65 1.00
K 160916P00060000 P 09/16/16 60.0 1.25 1.70
K 160916P00062500 P 09/16/16 62.5 1.70 2.15
K 160916P00065000 P 09/16/16 65.0 2.35 2.85
K 160916P00067500 P 09/16/16 67.5 3.10 3.60
K 160916P00070000 P 09/16/16 70.0 4.20 4.70
K 160916P00072500 P 09/16/16 72.5 5.40 6.00
K 160916P00075000 P 09/16/16 75.0 6.90 7.50
K 160916P00077500 P 09/16/16 77.5 8.60 9.30
K 160916P00080000 P 09/16/16 80.0 10.60 11.20
K 160916P00085000 P 09/16/16 85.0 15.00 15.60
K 160916P00090000 P 09/16/16 90.0 19.20 20.80
K 160916P00095000 P 09/16/16 95.0 24.00 25.70
K 160916P00100000 P 09/16/16 100.0 29.00 30.60
K 160916P00105000 P 09/16/16 105.0 33.90 35.60
K 170120C00035000 C 01/20/17 35.0 34.30 37.30
K 170120C00037500 C 01/20/17 37.5 32.90 34.80
K 170120C00040000 C 01/20/17 40.0 30.40 32.30
K 170120C00042500 C 01/20/17 42.5 27.90 29.80
K 170120C00045000 C 01/20/17 45.0 25.40 27.30
K 170120C00047500 C 01/20/17 47.5 22.90 24.80
K 170120C00050000 C 01/20/17 50.0 19.40 22.30
K 170120C00052500 C 01/20/17 52.5 18.70 19.60
K 170120C00055000 C 01/20/17 55.0 16.40 17.30
K 170120C00057500 C 01/20/17 57.5 14.10 14.90
K 170120C00060000 C 01/20/17 60.0 11.90 12.80
K 170120C00062500 C 01/20/17 62.5 9.80 10.80
K 170120C00065000 C 01/20/17 65.0 7.90 9.20
K 170120C00067500 C 01/20/17 67.5 6.30 7.60
K 170120C00070000 C 01/20/17 70.0 4.90 6.10
K 170120C00072500 C 01/20/17 72.5 3.90 4.90
K 170120C00075000 C 01/20/17 75.0 2.50 3.90
K 170120C00077500 C 01/20/17 77.5 1.95 2.85
K 170120C00080000 C 01/20/17 80.0 1.35 2.20
K 170120C00082500 C 01/20/17 82.5 0.95 1.75
K 170120C00085000 C 01/20/17 85.0 0.60 1.35
K 170120C00090000 C 01/20/17 90.0 0.20 1.00
K 170120C00095000 C 01/20/17 95.0 0.00 0.65
K 170120C00100000 C 01/20/17 100.0 0.00 0.45
K 170120P00035000 P 01/20/17 35.0 0.05 0.55
K 170120P00037500 P 01/20/17 37.5 0.05 0.65
K 170120P00040000 P 01/20/17 40.0 0.10 0.75
K 170120P00042500 P 01/20/17 42.5 0.20 0.85
K 170120P00045000 P 01/20/17 45.0 0.30 1.00
K 170120P00047500 P 01/20/17 47.5 0.45 1.10
K 170120P00050000 P 01/20/17 50.0 0.70 1.25
K 170120P00052500 P 01/20/17 52.5 0.90 1.45
K 170120P00055000 P 01/20/17 55.0 1.15 1.90
K 170120P00057500 P 01/20/17 57.5 1.55 2.30
K 170120P00060000 P 01/20/17 60.0 2.00 2.80
K 170120P00062500 P 01/20/17 62.5 2.55 3.60
K 170120P00065000 P 01/20/17 65.0 3.30 4.10
K 170120P00067500 P 01/20/17 67.5 4.00 5.10
K 170120P00070000 P 01/20/17 70.0 5.20 6.30
K 170120P00072500 P 01/20/17 72.5 6.60 7.80
K 170120P00075000 P 01/20/17 75.0 8.00 9.30
K 170120P00077500 P 01/20/17 77.5 9.60 11.00
K 170120P00080000 P 01/20/17 80.0 11.40 13.00
K 170120P00082500 P 01/20/17 82.5 13.20 14.80
K 170120P00085000 P 01/20/17 85.0 15.60 16.90
K 170120P00090000 P 01/20/17 90.0 19.80 21.30
K 170120P00095000 P 01/20/17 95.0 24.40 26.30
K 170120P00100000 P 01/20/17 100.0 29.20 31.10

OPRA data is delayed 15 minutes.