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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 170421C00037500 C 04/21/17 37.5 34.80 35.80
K 170421C00040000 C 04/21/17 40.0 31.10 35.10
K 170421C00042500 C 04/21/17 42.5 29.40 30.80
K 170421C00045000 C 04/21/17 45.0 26.30 29.60
K 170421C00050000 C 04/21/17 50.0 21.40 25.00
K 170421C00055000 C 04/21/17 55.0 17.30 20.20
K 170421C00060000 C 04/21/17 60.0 11.60 14.00
K 170421C00065000 C 04/21/17 65.0 7.00 8.70
K 170421C00067500 C 04/21/17 67.5 3.50 7.10
K 170421C00070000 C 04/21/17 70.0 2.60 3.50
K 170421C00072500 C 04/21/17 72.5 1.35 1.55
K 170421C00075000 C 04/21/17 75.0 0.45 0.65
K 170421C00077500 C 04/21/17 77.5 0.15 0.30
K 170421C00080000 C 04/21/17 80.0 0.05 0.20
K 170421C00082500 C 04/21/17 82.5 0.00 0.15
K 170421C00085000 C 04/21/17 85.0 0.00 0.15
K 170421C00090000 C 04/21/17 90.0 0.00 0.15
K 170421C00095000 C 04/21/17 95.0 0.00 0.20
K 170421C00100000 C 04/21/17 100.0 0.00 0.05
K 170421C00105000 C 04/21/17 105.0 0.00 0.05
K 170421C00110000 C 04/21/17 110.0 0.00 0.05
K 170421P00037500 P 04/21/17 37.5 0.00 0.20
K 170421P00040000 P 04/21/17 40.0 0.00 0.15
K 170421P00042500 P 04/21/17 42.5 0.00 0.50
K 170421P00045000 P 04/21/17 45.0 0.00 0.20
K 170421P00050000 P 04/21/17 50.0 0.00 0.20
K 170421P00055000 P 04/21/17 55.0 0.00 0.20
K 170421P00060000 P 04/21/17 60.0 0.00 0.20
K 170421P00065000 P 04/21/17 65.0 0.00 0.15
K 170421P00067500 P 04/21/17 67.5 0.05 0.15
K 170421P00070000 P 04/21/17 70.0 0.15 0.35
K 170421P00072500 P 04/21/17 72.5 0.75 0.90
K 170421P00075000 P 04/21/17 75.0 2.25 2.95
K 170421P00077500 P 04/21/17 77.5 4.40 5.50
K 170421P00080000 P 04/21/17 80.0 6.60 7.90
K 170421P00082500 P 04/21/17 82.5 7.50 11.30
K 170421P00085000 P 04/21/17 85.0 11.60 13.10
K 170421P00090000 P 04/21/17 90.0 16.40 19.90
K 170421P00095000 P 04/21/17 95.0 21.20 23.10
K 170421P00100000 P 04/21/17 100.0 26.20 29.70
K 170421P00105000 P 04/21/17 105.0 31.30 33.20
K 170421P00110000 P 04/21/17 110.0 36.60 37.80
K 170519C00060000 C 05/19/17 60.0 12.30 13.60
K 170519C00065000 C 05/19/17 65.0 7.20 9.00
K 170519C00067500 C 05/19/17 67.5 5.00 6.70
K 170519C00070000 C 05/19/17 70.0 3.30 4.30
K 170519C00072500 C 05/19/17 72.5 2.15 2.55
K 170519C00075000 C 05/19/17 75.0 1.20 1.35
K 170519C00077500 C 05/19/17 77.5 0.60 0.85
K 170519C00080000 C 05/19/17 80.0 0.35 0.50
K 170519C00082500 C 05/19/17 82.5 0.15 0.40
K 170519C00085000 C 05/19/17 85.0 0.10 0.20
K 170519C00090000 C 05/19/17 90.0 0.00 0.15
K 170519C00095000 C 05/19/17 95.0 0.00 0.15
K 170519C00100000 C 05/19/17 100.0 0.00 0.15
K 170519C00105000 C 05/19/17 105.0 0.00 0.15
K 170519C00110000 C 05/19/17 110.0 0.00 0.20
K 170519P00060000 P 05/19/17 60.0 0.00 0.15
K 170519P00065000 P 05/19/17 65.0 0.05 0.25
K 170519P00067500 P 05/19/17 67.5 0.25 0.50
K 170519P00070000 P 05/19/17 70.0 0.75 1.00
K 170519P00072500 P 05/19/17 72.5 1.55 1.95
K 170519P00075000 P 05/19/17 75.0 3.00 3.90
K 170519P00077500 P 05/19/17 77.5 4.80 6.00
K 170519P00080000 P 05/19/17 80.0 7.10 8.20
K 170519P00082500 P 05/19/17 82.5 8.90 10.60
K 170519P00085000 P 05/19/17 85.0 11.50 12.80
K 170519P00090000 P 05/19/17 90.0 16.30 18.10
K 170519P00095000 P 05/19/17 95.0 21.50 23.10
K 170519P00100000 P 05/19/17 100.0 26.40 28.10
K 170519P00105000 P 05/19/17 105.0 31.30 33.30
K 170519P00110000 P 05/19/17 110.0 36.70 37.60
K 170616C00037500 C 06/16/17 37.5 34.60 36.00
K 170616C00040000 C 06/16/17 40.0 31.80 34.90
K 170616C00042500 C 06/16/17 42.5 29.40 33.20
K 170616C00045000 C 06/16/17 45.0 25.80 30.20
K 170616C00047500 C 06/16/17 47.5 23.70 27.80
K 170616C00050000 C 06/16/17 50.0 21.00 24.90
K 170616C00055000 C 06/16/17 55.0 17.00 19.70
K 170616C00060000 C 06/16/17 60.0 12.50 13.60
K 170616C00062500 C 06/16/17 62.5 8.50 12.90
K 170616C00065000 C 06/16/17 65.0 7.80 9.00
K 170616C00067500 C 06/16/17 67.5 5.50 6.40
K 170616C00070000 C 06/16/17 70.0 3.90 4.40
K 170616C00072500 C 06/16/17 72.5 2.40 2.80
K 170616C00075000 C 06/16/17 75.0 1.40 1.70
K 170616C00077500 C 06/16/17 77.5 0.80 0.95
K 170616C00080000 C 06/16/17 80.0 0.40 0.70
K 170616C00082500 C 06/16/17 82.5 0.20 0.45
K 170616C00085000 C 06/16/17 85.0 0.10 0.25
K 170616C00090000 C 06/16/17 90.0 0.00 0.15
K 170616C00095000 C 06/16/17 95.0 0.00 0.15
K 170616C00100000 C 06/16/17 100.0 0.00 0.15
K 170616C00105000 C 06/16/17 105.0 0.00 0.25
K 170616C00110000 C 06/16/17 110.0 0.00 0.25
K 170616P00037500 P 06/16/17 37.5 0.00 0.30
K 170616P00040000 P 06/16/17 40.0 0.00 0.10
K 170616P00042500 P 06/16/17 42.5 0.00 0.10
K 170616P00045000 P 06/16/17 45.0 0.00 0.15
K 170616P00047500 P 06/16/17 47.5 0.00 0.20
K 170616P00050000 P 06/16/17 50.0 0.00 0.15
K 170616P00055000 P 06/16/17 55.0 0.00 0.10
K 170616P00060000 P 06/16/17 60.0 0.05 0.20
K 170616P00062500 P 06/16/17 62.5 0.15 0.30
K 170616P00065000 P 06/16/17 65.0 0.25 0.65
K 170616P00067500 P 06/16/17 67.5 0.60 0.90
K 170616P00070000 P 06/16/17 70.0 1.20 1.40
K 170616P00072500 P 06/16/17 72.5 2.15 2.50
K 170616P00075000 P 06/16/17 75.0 3.60 4.00
K 170616P00077500 P 06/16/17 77.5 5.40 6.40
K 170616P00080000 P 06/16/17 80.0 7.60 8.60
K 170616P00082500 P 06/16/17 82.5 9.50 10.90
K 170616P00085000 P 06/16/17 85.0 11.90 13.30
K 170616P00090000 P 06/16/17 90.0 16.60 19.20
K 170616P00095000 P 06/16/17 95.0 21.60 24.50
K 170616P00100000 P 06/16/17 100.0 26.50 29.70
K 170616P00105000 P 06/16/17 105.0 31.40 34.80
K 170616P00110000 P 06/16/17 110.0 36.90 38.30
K 170721C00042500 C 07/21/17 42.5 29.00 31.30
K 170721C00045000 C 07/21/17 45.0 25.70 30.20
K 170721C00047500 C 07/21/17 47.5 23.20 27.80
K 170721C00050000 C 07/21/17 50.0 20.70 25.20
K 170721C00055000 C 07/21/17 55.0 15.80 20.10
K 170721C00060000 C 07/21/17 60.0 10.80 14.80
K 170721C00062500 C 07/21/17 62.5 10.00 11.70
K 170721C00065000 C 07/21/17 65.0 7.80 9.60
K 170721C00067500 C 07/21/17 67.5 5.70 6.70
K 170721C00070000 C 07/21/17 70.0 4.40 4.80
K 170721C00072500 C 07/21/17 72.5 2.85 3.30
K 170721C00075000 C 07/21/17 75.0 1.80 2.15
K 170721C00077500 C 07/21/17 77.5 0.95 1.35
K 170721C00080000 C 07/21/17 80.0 0.50 0.85
K 170721C00082500 C 07/21/17 82.5 0.30 0.75
K 170721C00085000 C 07/21/17 85.0 0.15 0.55
K 170721C00090000 C 07/21/17 90.0 0.00 0.40
K 170721C00095000 C 07/21/17 95.0 0.00 0.35
K 170721C00100000 C 07/21/17 100.0 0.00 0.30
K 170721C00105000 C 07/21/17 105.0 0.00 0.30
K 170721C00110000 C 07/21/17 110.0 0.00 0.30
K 170721P00042500 P 07/21/17 42.5 0.00 0.10
K 170721P00045000 P 07/21/17 45.0 0.00 0.30
K 170721P00047500 P 07/21/17 47.5 0.00 0.15
K 170721P00050000 P 07/21/17 50.0 0.00 0.15
K 170721P00055000 P 07/21/17 55.0 0.05 0.15
K 170721P00060000 P 07/21/17 60.0 0.20 0.50
K 170721P00062500 P 07/21/17 62.5 0.25 0.65
K 170721P00065000 P 07/21/17 65.0 0.50 0.85
K 170721P00067500 P 07/21/17 67.5 0.95 1.30
K 170721P00070000 P 07/21/17 70.0 1.60 2.15
K 170721P00072500 P 07/21/17 72.5 2.65 3.20
K 170721P00075000 P 07/21/17 75.0 4.00 4.90
K 170721P00077500 P 07/21/17 77.5 5.80 6.60
K 170721P00080000 P 07/21/17 80.0 7.60 8.80
K 170721P00082500 P 07/21/17 82.5 9.40 11.10
K 170721P00085000 P 07/21/17 85.0 11.80 13.70
K 170721P00090000 P 07/21/17 90.0 15.30 19.90
K 170721P00095000 P 07/21/17 95.0 20.20 24.80
K 170721P00100000 P 07/21/17 100.0 25.30 29.80
K 170721P00105000 P 07/21/17 105.0 30.20 34.80
K 170721P00110000 P 07/21/17 110.0 35.70 38.20
K 170915C00037500 C 09/15/17 37.5 34.50 36.10
K 170915C00040000 C 09/15/17 40.0 30.60 35.30
K 170915C00042500 C 09/15/17 42.5 28.20 32.90
K 170915C00045000 C 09/15/17 45.0 25.70 30.30
K 170915C00047500 C 09/15/17 47.5 23.20 27.70
K 170915C00050000 C 09/15/17 50.0 20.80 25.30
K 170915C00055000 C 09/15/17 55.0 15.80 20.10
K 170915C00060000 C 09/15/17 60.0 12.40 13.70
K 170915C00062500 C 09/15/17 62.5 10.10 11.70
K 170915C00065000 C 09/15/17 65.0 7.90 10.20
K 170915C00067500 C 09/15/17 67.5 6.20 8.30
K 170915C00070000 C 09/15/17 70.0 4.90 5.60
K 170915C00072500 C 09/15/17 72.5 3.40 3.90
K 170915C00075000 C 09/15/17 75.0 2.25 2.80
K 170915C00077500 C 09/15/17 77.5 1.45 1.95
K 170915C00080000 C 09/15/17 80.0 0.85 1.35
K 170915C00082500 C 09/15/17 82.5 0.70 1.00
K 170915C00085000 C 09/15/17 85.0 0.30 0.80
K 170915C00090000 C 09/15/17 90.0 0.05 0.50
K 170915C00095000 C 09/15/17 95.0 0.00 0.45
K 170915C00100000 C 09/15/17 100.0 0.00 0.35
K 170915C00105000 C 09/15/17 105.0 0.00 0.45
K 170915C00110000 C 09/15/17 110.0 0.00 0.35
K 170915P00037500 P 09/15/17 37.5 0.00 0.05
K 170915P00040000 P 09/15/17 40.0 0.00 0.20
K 170915P00042500 P 09/15/17 42.5 0.00 0.55
K 170915P00045000 P 09/15/17 45.0 0.00 0.25
K 170915P00047500 P 09/15/17 47.5 0.00 0.45
K 170915P00050000 P 09/15/17 50.0 0.05 0.35
K 170915P00055000 P 09/15/17 55.0 0.15 0.40
K 170915P00060000 P 09/15/17 60.0 0.40 0.90
K 170915P00062500 P 09/15/17 62.5 0.70 1.05
K 170915P00065000 P 09/15/17 65.0 1.10 1.45
K 170915P00067500 P 09/15/17 67.5 1.70 2.10
K 170915P00070000 P 09/15/17 70.0 2.50 3.20
K 170915P00072500 P 09/15/17 72.5 3.60 4.30
K 170915P00075000 P 09/15/17 75.0 4.90 5.80
K 170915P00077500 P 09/15/17 77.5 6.60 7.60
K 170915P00080000 P 09/15/17 80.0 8.20 9.90
K 170915P00082500 P 09/15/17 82.5 10.50 11.90
K 170915P00085000 P 09/15/17 85.0 12.50 14.20
K 170915P00090000 P 09/15/17 90.0 17.00 19.50
K 170915P00095000 P 09/15/17 95.0 20.50 25.00
K 170915P00100000 P 09/15/17 100.0 25.40 29.80
K 170915P00105000 P 09/15/17 105.0 30.50 34.80
K 170915P00110000 P 09/15/17 110.0 36.80 38.50
K 180119C00037500 C 01/19/18 37.5 34.10 36.70
K 180119C00040000 C 01/19/18 40.0 30.50 34.90
K 180119C00042500 C 01/19/18 42.5 28.00 32.40
K 180119C00045000 C 01/19/18 45.0 25.50 29.90
K 180119C00047500 C 01/19/18 47.5 23.00 27.80
K 180119C00050000 C 01/19/18 50.0 20.60 25.00
K 180119C00055000 C 01/19/18 55.0 17.40 18.90
K 180119C00060000 C 01/19/18 60.0 13.00 14.20
K 180119C00062500 C 01/19/18 62.5 10.60 13.10
K 180119C00065000 C 01/19/18 65.0 9.10 10.00
K 180119C00067500 C 01/19/18 67.5 7.40 8.30
K 180119C00070000 C 01/19/18 70.0 5.90 6.70
K 180119C00072500 C 01/19/18 72.5 4.50 5.20
K 180119C00075000 C 01/19/18 75.0 3.50 4.00
K 180119C00077500 C 01/19/18 77.5 2.50 3.10
K 180119C00080000 C 01/19/18 80.0 1.95 2.30
K 180119C00082500 C 01/19/18 82.5 1.20 1.80
K 180119C00085000 C 01/19/18 85.0 0.75 1.35
K 180119C00087500 C 01/19/18 87.5 0.50 1.00
K 180119C00090000 C 01/19/18 90.0 0.30 0.95
K 180119C00092500 C 01/19/18 92.5 0.15 0.80
K 180119C00095000 C 01/19/18 95.0 0.05 0.30
K 180119C00100000 C 01/19/18 100.0 0.00 0.55
K 180119C00105000 C 01/19/18 105.0 0.00 0.50
K 180119C00110000 C 01/19/18 110.0 0.00 0.35
K 180119C00115000 C 01/19/18 115.0 0.00 0.35
K 180119C00120000 C 01/19/18 120.0 0.00 0.30
K 180119C00125000 C 01/19/18 125.0 0.00 0.30
K 180119P00037500 P 01/19/18 37.5 0.05 0.60
K 180119P00040000 P 01/19/18 40.0 0.10 0.40
K 180119P00042500 P 01/19/18 42.5 0.15 0.65
K 180119P00045000 P 01/19/18 45.0 0.20 0.75
K 180119P00047500 P 01/19/18 47.5 0.25 0.85
K 180119P00050000 P 01/19/18 50.0 0.35 0.90
K 180119P00055000 P 01/19/18 55.0 0.70 1.25
K 180119P00060000 P 01/19/18 60.0 1.25 1.75
K 180119P00062500 P 01/19/18 62.5 1.70 2.05
K 180119P00065000 P 01/19/18 65.0 2.20 2.70
K 180119P00067500 P 01/19/18 67.5 2.95 3.70
K 180119P00070000 P 01/19/18 70.0 3.80 4.60
K 180119P00072500 P 01/19/18 72.5 4.90 5.70
K 180119P00075000 P 01/19/18 75.0 6.00 7.10
K 180119P00077500 P 01/19/18 77.5 7.70 8.60
K 180119P00080000 P 01/19/18 80.0 9.60 10.50
K 180119P00082500 P 01/19/18 82.5 11.50 12.50
K 180119P00085000 P 01/19/18 85.0 13.30 14.70
K 180119P00087500 P 01/19/18 87.5 15.40 16.80
K 180119P00090000 P 01/19/18 90.0 17.40 19.90
K 180119P00092500 P 01/19/18 92.5 19.50 23.50
K 180119P00095000 P 01/19/18 95.0 22.30 26.00
K 180119P00100000 P 01/19/18 100.0 25.60 30.50
K 180119P00105000 P 01/19/18 105.0 30.60 35.50
K 180119P00110000 P 01/19/18 110.0 35.60 40.50
K 180119P00115000 P 01/19/18 115.0 40.60 44.40
K 180119P00120000 P 01/19/18 120.0 45.10 50.00
K 180119P00125000 P 01/19/18 125.0 50.50 54.20
K 190118C00037500 C 01/18/19 37.5 34.30 36.20
K 190118C00040000 C 01/18/19 40.0 30.50 35.30
K 190118C00042500 C 01/18/19 42.5 28.00 32.80
K 190118C00045000 C 01/18/19 45.0 25.70 30.50
K 190118C00047500 C 01/18/19 47.5 24.70 27.50
K 190118C00050000 C 01/18/19 50.0 22.20 24.90
K 190118C00055000 C 01/18/19 55.0 17.50 20.80
K 190118C00060000 C 01/18/19 60.0 13.90 15.30
K 190118C00062500 C 01/18/19 62.5 12.10 13.50
K 190118C00065000 C 01/18/19 65.0 10.40 11.80
K 190118C00067500 C 01/18/19 67.5 8.90 10.20
K 190118C00070000 C 01/18/19 70.0 7.60 8.80
K 190118C00072500 C 01/18/19 72.5 6.20 7.50
K 190118C00075000 C 01/18/19 75.0 5.10 6.40
K 190118C00077500 C 01/18/19 77.5 4.10 5.40
K 190118C00080000 C 01/18/19 80.0 3.50 4.50
K 190118C00082500 C 01/18/19 82.5 2.60 3.70
K 190118C00085000 C 01/18/19 85.0 2.20 3.10
K 190118C00090000 C 01/18/19 90.0 1.20 2.05
K 190118C00095000 C 01/18/19 95.0 0.60 1.35
K 190118C00100000 C 01/18/19 100.0 0.30 0.95
K 190118C00105000 C 01/18/19 105.0 0.10 0.60
K 190118C00110000 C 01/18/19 110.0 0.00 0.50
K 190118P00037500 P 01/18/19 37.5 0.40 1.10
K 190118P00040000 P 01/18/19 40.0 0.50 1.25
K 190118P00042500 P 01/18/19 42.5 0.60 1.40
K 190118P00045000 P 01/18/19 45.0 0.80 1.80
K 190118P00047500 P 01/18/19 47.5 1.00 2.10
K 190118P00050000 P 01/18/19 50.0 1.30 2.05
K 190118P00055000 P 01/18/19 55.0 2.00 2.65
K 190118P00060000 P 01/18/19 60.0 3.00 3.80
K 190118P00062500 P 01/18/19 62.5 3.70 4.60
K 190118P00065000 P 01/18/19 65.0 4.50 5.40
K 190118P00067500 P 01/18/19 67.5 5.30 6.40
K 190118P00070000 P 01/18/19 70.0 6.40 7.60
K 190118P00072500 P 01/18/19 72.5 7.40 8.70
K 190118P00075000 P 01/18/19 75.0 8.70 10.00
K 190118P00077500 P 01/18/19 77.5 10.10 11.60
K 190118P00080000 P 01/18/19 80.0 11.60 13.20
K 190118P00082500 P 01/18/19 82.5 13.30 15.00
K 190118P00085000 P 01/18/19 85.0 15.00 18.60
K 190118P00090000 P 01/18/19 90.0 19.00 22.40
K 190118P00095000 P 01/18/19 95.0 23.50 26.50
K 190118P00100000 P 01/18/19 100.0 27.70 31.20
K 190118P00105000 P 01/18/19 105.0 31.40 35.70
K 190118P00110000 P 01/18/19 110.0 36.40 38.80

OPRA data is delayed 15 minutes.