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 (2016-07-22)Premium Content

Kellogg Company (K)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 160916C00037500 C 09/16/16 37.5 42.70 46.20
K 160916C00040000 C 09/16/16 40.0 40.40 44.20
K 160916C00042500 C 09/16/16 42.5 38.10 42.00
K 160916C00045000 C 09/16/16 45.0 35.50 39.50
K 160916C00047500 C 09/16/16 47.5 32.90 37.30
K 160916C00050000 C 09/16/16 50.0 30.20 33.00
K 160916C00055000 C 09/16/16 55.0 25.60 27.80
K 160916C00060000 C 09/16/16 60.0 21.90 23.00
K 160916C00062500 C 09/16/16 62.5 18.30 22.10
K 160916C00065000 C 09/16/16 65.0 16.80 18.00
K 160916C00067500 C 09/16/16 67.5 13.00 15.30
K 160916C00070000 C 09/16/16 70.0 12.00 13.00
K 160916C00072500 C 09/16/16 72.5 9.50 10.50
K 160916C00075000 C 09/16/16 75.0 7.40 7.70
K 160916C00077500 C 09/16/16 77.5 4.60 5.50
K 160916C00080000 C 09/16/16 80.0 2.65 3.10
K 160916C00082500 C 09/16/16 82.5 1.35 1.60
K 160916C00085000 C 09/16/16 85.0 0.75 0.90
K 160916C00087500 C 09/16/16 87.5 0.30 0.50
K 160916C00090000 C 09/16/16 90.0 0.25 0.35
K 160916C00092500 C 09/16/16 92.5 0.05 0.25
K 160916C00095000 C 09/16/16 95.0 0.05 0.25
K 160916C00100000 C 09/16/16 100.0 0.00 0.25
K 160916C00105000 C 09/16/16 105.0 0.00 1.35
K 160916C00110000 C 09/16/16 110.0 0.00 1.05
K 160916C00115000 C 09/16/16 115.0 0.00 0.80
K 160916P00037500 P 09/16/16 37.5 0.00 2.15
K 160916P00040000 P 09/16/16 40.0 0.00 2.15
K 160916P00042500 P 09/16/16 42.5 0.00 2.15
K 160916P00045000 P 09/16/16 45.0 0.00 2.15
K 160916P00047500 P 09/16/16 47.5 0.00 2.05
K 160916P00050000 P 09/16/16 50.0 0.00 2.05
K 160916P00055000 P 09/16/16 55.0 0.00 0.40
K 160916P00060000 P 09/16/16 60.0 0.00 0.65
K 160916P00062500 P 09/16/16 62.5 0.00 0.70
K 160916P00065000 P 09/16/16 65.0 0.00 0.80
K 160916P00067500 P 09/16/16 67.5 0.00 0.80
K 160916P00070000 P 09/16/16 70.0 0.00 0.25
K 160916P00072500 P 09/16/16 72.5 0.05 0.20
K 160916P00075000 P 09/16/16 75.0 0.10 0.25
K 160916P00077500 P 09/16/16 77.5 0.25 0.50
K 160916P00080000 P 09/16/16 80.0 0.80 1.00
K 160916P00082500 P 09/16/16 82.5 1.80 2.20
K 160916P00085000 P 09/16/16 85.0 3.60 4.10
K 160916P00087500 P 09/16/16 87.5 5.70 6.20
K 160916P00090000 P 09/16/16 90.0 7.40 9.40
K 160916P00092500 P 09/16/16 92.5 8.70 13.00
K 160916P00095000 P 09/16/16 95.0 12.50 14.30
K 160916P00100000 P 09/16/16 100.0 16.50 19.60
K 160916P00105000 P 09/16/16 105.0 22.30 24.50
K 160916P00110000 P 09/16/16 110.0 27.40 28.70
K 160916P00115000 P 09/16/16 115.0 32.40 34.30
K 161021C00042500 C 10/21/16 42.5 39.40 41.20
K 161021C00045000 C 10/21/16 45.0 36.90 38.70
K 161021C00050000 C 10/21/16 50.0 31.20 33.10
K 161021C00055000 C 10/21/16 55.0 26.20 28.10
K 161021C00060000 C 10/21/16 60.0 20.20 24.00
K 161021C00065000 C 10/21/16 65.0 15.90 18.70
K 161021C00070000 C 10/21/16 70.0 11.90 13.70
K 161021C00075000 C 10/21/16 75.0 6.80 8.80
K 161021C00077500 C 10/21/16 77.5 4.20 6.70
K 161021C00080000 C 10/21/16 80.0 3.40 5.00
K 161021C00082500 C 10/21/16 82.5 2.15 2.85
K 161021C00085000 C 10/21/16 85.0 1.35 1.85
K 161021C00087500 C 10/21/16 87.5 0.80 2.15
K 161021C00090000 C 10/21/16 90.0 0.25 1.30
K 161021C00092500 C 10/21/16 92.5 0.10 0.95
K 161021C00095000 C 10/21/16 95.0 0.05 0.75
K 161021C00100000 C 10/21/16 100.0 0.00 1.40
K 161021C00105000 C 10/21/16 105.0 0.00 1.35
K 161021C00110000 C 10/21/16 110.0 0.00 1.35
K 161021C00115000 C 10/21/16 115.0 0.00 1.35
K 161021C00120000 C 10/21/16 120.0 0.00 1.35
K 161021P00042500 P 10/21/16 42.5 0.00 2.05
K 161021P00045000 P 10/21/16 45.0 0.00 2.15
K 161021P00050000 P 10/21/16 50.0 0.00 2.15
K 161021P00055000 P 10/21/16 55.0 0.00 0.85
K 161021P00060000 P 10/21/16 60.0 0.00 0.45
K 161021P00065000 P 10/21/16 65.0 0.05 0.50
K 161021P00070000 P 10/21/16 70.0 0.05 0.55
K 161021P00075000 P 10/21/16 75.0 0.25 1.20
K 161021P00077500 P 10/21/16 77.5 0.70 1.00
K 161021P00080000 P 10/21/16 80.0 1.25 2.25
K 161021P00082500 P 10/21/16 82.5 2.40 3.40
K 161021P00085000 P 10/21/16 85.0 3.60 5.50
K 161021P00087500 P 10/21/16 87.5 5.60 7.50
K 161021P00090000 P 10/21/16 90.0 6.40 9.80
K 161021P00092500 P 10/21/16 92.5 10.10 12.10
K 161021P00095000 P 10/21/16 95.0 12.20 14.40
K 161021P00100000 P 10/21/16 100.0 17.20 19.70
K 161021P00105000 P 10/21/16 105.0 22.30 24.40
K 161021P00110000 P 10/21/16 110.0 26.70 29.30
K 161021P00115000 P 10/21/16 115.0 31.70 34.90
K 161021P00120000 P 10/21/16 120.0 37.40 39.30
K 161216C00040000 C 12/16/16 40.0 41.20 43.70
K 161216C00042500 C 12/16/16 42.5 38.30 42.10
K 161216C00045000 C 12/16/16 45.0 35.80 39.70
K 161216C00047500 C 12/16/16 47.5 33.70 37.30
K 161216C00050000 C 12/16/16 50.0 31.20 34.80
K 161216C00055000 C 12/16/16 55.0 26.20 29.20
K 161216C00060000 C 12/16/16 60.0 21.20 24.20
K 161216C00065000 C 12/16/16 65.0 16.20 19.50
K 161216C00067500 C 12/16/16 67.5 14.30 15.80
K 161216C00070000 C 12/16/16 70.0 12.20 12.90
K 161216C00072500 C 12/16/16 72.5 10.10 10.70
K 161216C00075000 C 12/16/16 75.0 8.10 8.60
K 161216C00077500 C 12/16/16 77.5 6.20 6.70
K 161216C00080000 C 12/16/16 80.0 4.60 5.10
K 161216C00082500 C 12/16/16 82.5 3.30 3.70
K 161216C00085000 C 12/16/16 85.0 2.55 2.75
K 161216C00087500 C 12/16/16 87.5 1.55 1.95
K 161216C00090000 C 12/16/16 90.0 1.00 1.40
K 161216C00092500 C 12/16/16 92.5 0.65 1.00
K 161216C00095000 C 12/16/16 95.0 0.50 0.75
K 161216C00100000 C 12/16/16 100.0 0.05 0.35
K 161216C00105000 C 12/16/16 105.0 0.05 0.25
K 161216C00110000 C 12/16/16 110.0 0.00 0.40
K 161216C00115000 C 12/16/16 115.0 0.00 0.35
K 161216P00040000 P 12/16/16 40.0 0.00 0.10
K 161216P00042500 P 12/16/16 42.5 0.00 0.10
K 161216P00045000 P 12/16/16 45.0 0.00 0.15
K 161216P00047500 P 12/16/16 47.5 0.00 0.20
K 161216P00050000 P 12/16/16 50.0 0.00 0.30
K 161216P00055000 P 12/16/16 55.0 0.00 0.25
K 161216P00060000 P 12/16/16 60.0 0.05 0.30
K 161216P00065000 P 12/16/16 65.0 0.20 0.45
K 161216P00067500 P 12/16/16 67.5 0.35 0.60
K 161216P00070000 P 12/16/16 70.0 0.55 0.80
K 161216P00072500 P 12/16/16 72.5 0.85 1.20
K 161216P00075000 P 12/16/16 75.0 1.30 1.55
K 161216P00077500 P 12/16/16 77.5 1.95 2.40
K 161216P00080000 P 12/16/16 80.0 2.90 3.40
K 161216P00082500 P 12/16/16 82.5 4.10 4.60
K 161216P00085000 P 12/16/16 85.0 5.60 6.20
K 161216P00087500 P 12/16/16 87.5 7.30 8.00
K 161216P00090000 P 12/16/16 90.0 9.30 10.00
K 161216P00092500 P 12/16/16 92.5 11.40 12.10
K 161216P00095000 P 12/16/16 95.0 13.70 14.40
K 161216P00100000 P 12/16/16 100.0 16.50 19.80
K 161216P00105000 P 12/16/16 105.0 21.50 25.50
K 161216P00110000 P 12/16/16 110.0 27.30 30.40
K 161216P00115000 P 12/16/16 115.0 32.50 34.40
K 170120C00035000 C 01/20/17 35.0 46.20 48.10
K 170120C00037500 C 01/20/17 37.5 43.70 47.30
K 170120C00040000 C 01/20/17 40.0 41.20 44.30
K 170120C00042500 C 01/20/17 42.5 38.70 42.20
K 170120C00045000 C 01/20/17 45.0 36.20 39.70
K 170120C00047500 C 01/20/17 47.5 33.70 37.30
K 170120C00050000 C 01/20/17 50.0 31.20 34.70
K 170120C00052500 C 01/20/17 52.5 28.70 31.30
K 170120C00055000 C 01/20/17 55.0 26.20 29.60
K 170120C00057500 C 01/20/17 57.5 24.00 25.90
K 170120C00060000 C 01/20/17 60.0 21.80 23.40
K 170120C00062500 C 01/20/17 62.5 18.70 20.60
K 170120C00065000 C 01/20/17 65.0 16.20 18.00
K 170120C00067500 C 01/20/17 67.5 14.50 15.50
K 170120C00070000 C 01/20/17 70.0 12.50 13.10
K 170120C00072500 C 01/20/17 72.5 10.30 10.90
K 170120C00075000 C 01/20/17 75.0 8.30 8.90
K 170120C00077500 C 01/20/17 77.5 6.50 7.10
K 170120C00080000 C 01/20/17 80.0 4.90 5.50
K 170120C00082500 C 01/20/17 82.5 3.90 4.10
K 170120C00085000 C 01/20/17 85.0 2.80 3.10
K 170120C00087500 C 01/20/17 87.5 1.60 2.55
K 170120C00090000 C 01/20/17 90.0 1.45 1.70
K 170120C00092500 C 01/20/17 92.5 0.75 1.20
K 170120C00095000 C 01/20/17 95.0 0.45 0.85
K 170120C00100000 C 01/20/17 100.0 0.20 0.45
K 170120C00105000 C 01/20/17 105.0 0.05 0.25
K 170120C00110000 C 01/20/17 110.0 0.00 0.25
K 170120C00115000 C 01/20/17 115.0 0.00 0.30
K 170120P00035000 P 01/20/17 35.0 0.00 0.15
K 170120P00037500 P 01/20/17 37.5 0.00 0.20
K 170120P00040000 P 01/20/17 40.0 0.00 0.25
K 170120P00042500 P 01/20/17 42.5 0.00 0.35
K 170120P00045000 P 01/20/17 45.0 0.00 0.25
K 170120P00047500 P 01/20/17 47.5 0.00 0.35
K 170120P00050000 P 01/20/17 50.0 0.05 0.25
K 170120P00052500 P 01/20/17 52.5 0.05 0.25
K 170120P00055000 P 01/20/17 55.0 0.05 0.30
K 170120P00057500 P 01/20/17 57.5 0.10 0.35
K 170120P00060000 P 01/20/17 60.0 0.10 0.40
K 170120P00062500 P 01/20/17 62.5 0.20 0.50
K 170120P00065000 P 01/20/17 65.0 0.45 0.65
K 170120P00067500 P 01/20/17 67.5 0.75 0.95
K 170120P00070000 P 01/20/17 70.0 1.00 1.15
K 170120P00072500 P 01/20/17 72.5 1.25 1.55
K 170120P00075000 P 01/20/17 75.0 1.90 2.10
K 170120P00077500 P 01/20/17 77.5 2.65 2.90
K 170120P00080000 P 01/20/17 80.0 3.60 3.90
K 170120P00082500 P 01/20/17 82.5 4.40 5.00
K 170120P00085000 P 01/20/17 85.0 5.90 6.50
K 170120P00087500 P 01/20/17 87.5 7.40 8.70
K 170120P00090000 P 01/20/17 90.0 9.50 10.20
K 170120P00092500 P 01/20/17 92.5 11.50 12.30
K 170120P00095000 P 01/20/17 95.0 13.70 14.50
K 170120P00100000 P 01/20/17 100.0 16.50 20.40
K 170120P00105000 P 01/20/17 105.0 22.30 26.00
K 170120P00110000 P 01/20/17 110.0 27.00 30.40
K 170120P00115000 P 01/20/17 115.0 32.40 34.40
K 170317C00042500 C 03/17/17 42.5 38.60 40.90
K 170317C00045000 C 03/17/17 45.0 35.20 39.80
K 170317C00047500 C 03/17/17 47.5 32.70 37.20
K 170317C00050000 C 03/17/17 50.0 30.20 34.80
K 170317C00055000 C 03/17/17 55.0 25.20 29.80
K 170317C00060000 C 03/17/17 60.0 20.20 24.80
K 170317C00065000 C 03/17/17 65.0 17.20 18.00
K 170317C00070000 C 03/17/17 70.0 12.70 13.40
K 170317C00075000 C 03/17/17 75.0 8.70 9.30
K 170317C00077500 C 03/17/17 77.5 7.00 7.60
K 170317C00080000 C 03/17/17 80.0 5.50 6.00
K 170317C00082500 C 03/17/17 82.5 4.20 4.70
K 170317C00085000 C 03/17/17 85.0 3.10 3.60
K 170317C00087500 C 03/17/17 87.5 2.25 2.75
K 170317C00090000 C 03/17/17 90.0 1.60 2.05
K 170317C00092500 C 03/17/17 92.5 1.10 1.55
K 170317C00095000 C 03/17/17 95.0 0.65 1.15
K 170317C00100000 C 03/17/17 100.0 0.20 0.65
K 170317C00105000 C 03/17/17 105.0 0.00 0.40
K 170317C00110000 C 03/17/17 110.0 0.00 0.25
K 170317C00115000 C 03/17/17 115.0 0.00 0.25
K 170317C00120000 C 03/17/17 120.0 0.00 0.25
K 170317C00125000 C 03/17/17 125.0 0.00 0.20
K 170317P00042500 P 03/17/17 42.5 0.00 0.30
K 170317P00045000 P 03/17/17 45.0 0.00 0.40
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 0.05 0.40
K 170317P00060000 P 03/17/17 60.0 0.20 0.60
K 170317P00065000 P 03/17/17 65.0 0.55 0.95
K 170317P00070000 P 03/17/17 70.0 1.15 1.60
K 170317P00075000 P 03/17/17 75.0 2.25 2.75
K 170317P00077500 P 03/17/17 77.5 3.00 3.60
K 170317P00080000 P 03/17/17 80.0 4.00 4.60
K 170317P00082500 P 03/17/17 82.5 5.20 5.90
K 170317P00085000 P 03/17/17 85.0 6.70 7.30
K 170317P00087500 P 03/17/17 87.5 8.30 9.00
K 170317P00090000 P 03/17/17 90.0 10.20 10.90
K 170317P00092500 P 03/17/17 92.5 12.10 12.90
K 170317P00095000 P 03/17/17 95.0 14.20 15.00
K 170317P00100000 P 03/17/17 100.0 18.50 19.80
K 170317P00105000 P 03/17/17 105.0 22.20 26.10
K 170317P00110000 P 03/17/17 110.0 27.30 31.00
K 170317P00115000 P 03/17/17 115.0 31.40 36.00
K 170317P00120000 P 03/17/17 120.0 36.30 40.90
K 170317P00125000 P 03/17/17 125.0 41.60 45.60
K 180119C00040000 C 01/19/18 40.0 40.00 44.80
K 180119C00042500 C 01/19/18 42.5 37.60 42.40
K 180119C00045000 C 01/19/18 45.0 36.10 38.50
K 180119C00047500 C 01/19/18 47.5 32.50 36.00
K 180119C00050000 C 01/19/18 50.0 30.00 34.80
K 180119C00055000 C 01/19/18 55.0 25.00 29.80
K 180119C00060000 C 01/19/18 60.0 22.10 23.40
K 180119C00065000 C 01/19/18 65.0 17.70 18.60
K 180119C00067500 C 01/19/18 67.5 15.60 16.50
K 180119C00070000 C 01/19/18 70.0 13.70 14.60
K 180119C00072500 C 01/19/18 72.5 11.90 12.70
K 180119C00075000 C 01/19/18 75.0 10.20 11.00
K 180119C00077500 C 01/19/18 77.5 8.60 9.50
K 180119C00080000 C 01/19/18 80.0 7.30 8.10
K 180119C00082500 C 01/19/18 82.5 6.00 6.80
K 180119C00085000 C 01/19/18 85.0 4.90 5.70
K 180119C00087500 C 01/19/18 87.5 2.00 5.20
K 180119C00090000 C 01/19/18 90.0 3.10 4.00
K 180119C00092500 C 01/19/18 92.5 2.50 3.30
K 180119C00095000 C 01/19/18 95.0 1.90 2.65
K 180119C00100000 C 01/19/18 100.0 1.05 1.80
K 180119C00105000 C 01/19/18 105.0 0.45 1.20
K 180119C00110000 C 01/19/18 110.0 0.20 0.80
K 180119C00115000 C 01/19/18 115.0 0.10 0.55
K 180119C00120000 C 01/19/18 120.0 0.00 0.40
K 180119C00125000 C 01/19/18 125.0 0.00 0.25
K 180119P00040000 P 01/19/18 40.0 0.10 0.50
K 180119P00042500 P 01/19/18 42.5 0.15 0.55
K 180119P00045000 P 01/19/18 45.0 0.20 0.65
K 180119P00047500 P 01/19/18 47.5 0.30 0.80
K 180119P00050000 P 01/19/18 50.0 0.35 0.90
K 180119P00055000 P 01/19/18 55.0 0.65 1.25
K 180119P00060000 P 01/19/18 60.0 1.15 1.80
K 180119P00065000 P 01/19/18 65.0 1.85 2.65
K 180119P00067500 P 01/19/18 67.5 2.35 3.20
K 180119P00070000 P 01/19/18 70.0 3.00 3.80
K 180119P00072500 P 01/19/18 72.5 3.70 4.50
K 180119P00075000 P 01/19/18 75.0 4.60 5.40
K 180119P00077500 P 01/19/18 77.5 5.60 6.40
K 180119P00080000 P 01/19/18 80.0 6.70 7.50
K 180119P00082500 P 01/19/18 82.5 8.00 8.80
K 180119P00085000 P 01/19/18 85.0 9.30 10.20
K 180119P00087500 P 01/19/18 87.5 8.70 13.50
K 180119P00090000 P 01/19/18 90.0 12.50 13.50
K 180119P00092500 P 01/19/18 92.5 14.30 15.30
K 180119P00095000 P 01/19/18 95.0 16.20 17.20
K 180119P00100000 P 01/19/18 100.0 20.30 21.30
K 180119P00105000 P 01/19/18 105.0 24.70 25.70
K 180119P00110000 P 01/19/18 110.0 27.20 32.00
K 180119P00115000 P 01/19/18 115.0 32.00 36.80
K 180119P00120000 P 01/19/18 120.0 36.70 41.50
K 180119P00125000 P 01/19/18 125.0 41.70 46.20

OPRA data is delayed 15 minutes.