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 (2017-07-21)Premium Content

Kellogg Company (K)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 171020C00055000 C 10/20/17 55.0 9.60 10.00
K 171020C00060000 C 10/20/17 60.0 4.80 5.30
K 171020C00062500 C 10/20/17 62.5 2.65 2.95
K 171020C00065000 C 10/20/17 65.0 1.05 1.35
K 171020C00067500 C 10/20/17 67.5 0.35 0.45
K 171020C00070000 C 10/20/17 70.0 0.05 0.15
K 171020C00072500 C 10/20/17 72.5 0.00 0.10
K 171020C00075000 C 10/20/17 75.0 0.00 0.05
K 171020C00077500 C 10/20/17 77.5 0.00 0.05
K 171020C00080000 C 10/20/17 80.0 0.00 0.05
K 171020C00085000 C 10/20/17 85.0 0.00 0.05
K 171020C00090000 C 10/20/17 90.0 0.00 0.05
K 171020C00095000 C 10/20/17 95.0 0.00 0.05
K 171020C00100000 C 10/20/17 100.0 0.00 0.05
K 171020P00055000 P 10/20/17 55.0 0.00 0.10
K 171020P00060000 P 10/20/17 60.0 0.20 0.35
K 171020P00062500 P 10/20/17 62.5 0.55 0.65
K 171020P00065000 P 10/20/17 65.0 1.40 1.55
K 171020P00067500 P 10/20/17 67.5 3.00 3.30
K 171020P00070000 P 10/20/17 70.0 5.20 5.60
K 171020P00072500 P 10/20/17 72.5 7.70 8.00
K 171020P00075000 P 10/20/17 75.0 10.20 10.60
K 171020P00077500 P 10/20/17 77.5 12.70 13.40
K 171020P00080000 P 10/20/17 80.0 15.20 15.60
K 171020P00085000 P 10/20/17 85.0 20.20 20.70
K 171020P00090000 P 10/20/17 90.0 25.20 25.50
K 171020P00095000 P 10/20/17 95.0 30.20 30.90
K 171020P00100000 P 10/20/17 100.0 35.20 35.70
K 171117C00050000 C 11/17/17 50.0 14.60 15.30
K 171117C00055000 C 11/17/17 55.0 9.80 10.40
K 171117C00060000 C 11/17/17 60.0 5.20 5.60
K 171117C00062500 C 11/17/17 62.5 3.30 3.60
K 171117C00065000 C 11/17/17 65.0 1.80 2.00
K 171117C00067500 C 11/17/17 67.5 0.85 1.20
K 171117C00070000 C 11/17/17 70.0 0.40 0.45
K 171117C00072500 C 11/17/17 72.5 0.10 0.25
K 171117C00075000 C 11/17/17 75.0 0.00 0.15
K 171117C00080000 C 11/17/17 80.0 0.00 0.05
K 171117C00085000 C 11/17/17 85.0 0.00 0.05
K 171117C00090000 C 11/17/17 90.0 0.00 0.05
K 171117C00095000 C 11/17/17 95.0 0.00 0.05
K 171117P00050000 P 11/17/17 50.0 0.00 0.10
K 171117P00055000 P 11/17/17 55.0 0.10 0.25
K 171117P00060000 P 11/17/17 60.0 0.50 0.65
K 171117P00062500 P 11/17/17 62.5 1.05 1.20
K 171117P00065000 P 11/17/17 65.0 2.00 2.20
K 171117P00067500 P 11/17/17 67.5 3.50 3.80
K 171117P00070000 P 11/17/17 70.0 5.50 5.80
K 171117P00072500 P 11/17/17 72.5 7.50 8.10
K 171117P00075000 P 11/17/17 75.0 10.10 10.50
K 171117P00080000 P 11/17/17 80.0 15.00 15.70
K 171117P00085000 P 11/17/17 85.0 20.00 20.70
K 171117P00090000 P 11/17/17 90.0 25.00 25.70
K 171117P00095000 P 11/17/17 95.0 30.10 30.70
K 171215C00042500 C 12/15/17 42.5 22.00 23.20
K 171215C00045000 C 12/15/17 45.0 19.20 20.40
K 171215C00047500 C 12/15/17 47.5 17.10 18.30
K 171215C00050000 C 12/15/17 50.0 14.60 15.30
K 171215C00055000 C 12/15/17 55.0 9.80 10.30
K 171215C00057500 C 12/15/17 57.5 7.50 8.00
K 171215C00060000 C 12/15/17 60.0 5.40 5.70
K 171215C00062500 C 12/15/17 62.5 3.50 3.80
K 171215C00065000 C 12/15/17 65.0 2.05 2.50
K 171215C00067500 C 12/15/17 67.5 1.05 1.30
K 171215C00070000 C 12/15/17 70.0 0.50 0.65
K 171215C00072500 C 12/15/17 72.5 0.20 0.30
K 171215C00075000 C 12/15/17 75.0 0.10 0.15
K 171215C00077500 C 12/15/17 77.5 0.00 0.10
K 171215C00080000 C 12/15/17 80.0 0.00 0.10
K 171215C00085000 C 12/15/17 85.0 0.00 0.05
K 171215C00090000 C 12/15/17 90.0 0.00 0.05
K 171215C00095000 C 12/15/17 95.0 0.00 0.05
K 171215C00100000 C 12/15/17 100.0 0.00 0.05
K 171215C00105000 C 12/15/17 105.0 0.00 0.05
K 171215P00042500 P 12/15/17 42.5 0.00 0.40
K 171215P00045000 P 12/15/17 45.0 0.00 0.10
K 171215P00047500 P 12/15/17 47.5 0.00 0.40
K 171215P00050000 P 12/15/17 50.0 0.00 0.15
K 171215P00055000 P 12/15/17 55.0 0.25 0.35
K 171215P00057500 P 12/15/17 57.5 0.45 0.55
K 171215P00060000 P 12/15/17 60.0 0.80 0.95
K 171215P00062500 P 12/15/17 62.5 1.50 1.80
K 171215P00065000 P 12/15/17 65.0 2.55 2.80
K 171215P00067500 P 12/15/17 67.5 4.10 4.50
K 171215P00070000 P 12/15/17 70.0 6.00 6.30
K 171215P00072500 P 12/15/17 72.5 8.20 8.70
K 171215P00075000 P 12/15/17 75.0 10.60 11.20
K 171215P00077500 P 12/15/17 77.5 12.80 13.70
K 171215P00080000 P 12/15/17 80.0 15.20 16.10
K 171215P00085000 P 12/15/17 85.0 20.20 21.00
K 171215P00090000 P 12/15/17 90.0 25.30 26.40
K 171215P00095000 P 12/15/17 95.0 30.30 31.40
K 171215P00100000 P 12/15/17 100.0 35.20 36.40
K 171215P00105000 P 12/15/17 105.0 39.80 41.20
K 180119C00037500 C 01/19/18 37.5 26.50 28.70
K 180119C00040000 C 01/19/18 40.0 24.20 25.70
K 180119C00042500 C 01/19/18 42.5 21.80 22.70
K 180119C00045000 C 01/19/18 45.0 19.30 20.40
K 180119C00047500 C 01/19/18 47.5 16.90 18.00
K 180119C00050000 C 01/19/18 50.0 14.40 15.40
K 180119C00055000 C 01/19/18 55.0 9.90 10.50
K 180119C00057500 C 01/19/18 57.5 7.60 8.00
K 180119C00060000 C 01/19/18 60.0 5.50 5.90
K 180119C00062500 C 01/19/18 62.5 3.80 4.10
K 180119C00065000 C 01/19/18 65.0 2.35 2.65
K 180119C00067500 C 01/19/18 67.5 1.35 1.60
K 180119C00070000 C 01/19/18 70.0 0.75 0.90
K 180119C00072500 C 01/19/18 72.5 0.35 0.50
K 180119C00075000 C 01/19/18 75.0 0.15 0.30
K 180119C00077500 C 01/19/18 77.5 0.05 0.15
K 180119C00080000 C 01/19/18 80.0 0.00 0.10
K 180119C00082500 C 01/19/18 82.5 0.00 0.10
K 180119C00085000 C 01/19/18 85.0 0.00 0.10
K 180119C00087500 C 01/19/18 87.5 0.00 0.10
K 180119C00090000 C 01/19/18 90.0 0.00 0.10
K 180119C00092500 C 01/19/18 92.5 0.00 0.10
K 180119C00095000 C 01/19/18 95.0 0.00 0.10
K 180119C00100000 C 01/19/18 100.0 0.00 0.05
K 180119C00105000 C 01/19/18 105.0 0.00 0.05
K 180119C00110000 C 01/19/18 110.0 0.00 0.05
K 180119C00115000 C 01/19/18 115.0 0.00 0.05
K 180119C00120000 C 01/19/18 120.0 0.00 0.05
K 180119C00125000 C 01/19/18 125.0 0.00 0.05
K 180119P00037500 P 01/19/18 37.5 0.00 0.35
K 180119P00040000 P 01/19/18 40.0 0.00 0.10
K 180119P00042500 P 01/19/18 42.5 0.00 0.15
K 180119P00045000 P 01/19/18 45.0 0.00 0.10
K 180119P00047500 P 01/19/18 47.5 0.00 0.20
K 180119P00050000 P 01/19/18 50.0 0.10 0.25
K 180119P00055000 P 01/19/18 55.0 0.35 0.45
K 180119P00057500 P 01/19/18 57.5 0.60 0.75
K 180119P00060000 P 01/19/18 60.0 1.10 1.25
K 180119P00062500 P 01/19/18 62.5 1.85 2.00
K 180119P00065000 P 01/19/18 65.0 3.00 3.20
K 180119P00067500 P 01/19/18 67.5 4.40 4.70
K 180119P00070000 P 01/19/18 70.0 6.30 6.60
K 180119P00072500 P 01/19/18 72.5 8.40 8.70
K 180119P00075000 P 01/19/18 75.0 10.60 11.00
K 180119P00077500 P 01/19/18 77.5 12.80 13.80
K 180119P00080000 P 01/19/18 80.0 15.20 16.30
K 180119P00082500 P 01/19/18 82.5 17.70 18.70
K 180119P00085000 P 01/19/18 85.0 20.20 21.20
K 180119P00087500 P 01/19/18 87.5 21.90 24.00
K 180119P00090000 P 01/19/18 90.0 24.90 26.40
K 180119P00092500 P 01/19/18 92.5 27.40 29.10
K 180119P00095000 P 01/19/18 95.0 30.00 31.40
K 180119P00100000 P 01/19/18 100.0 34.90 36.60
K 180119P00105000 P 01/19/18 105.0 39.90 41.90
K 180119P00110000 P 01/19/18 110.0 45.20 46.90
K 180119P00115000 P 01/19/18 115.0 49.90 51.70
K 180119P00120000 P 01/19/18 120.0 54.80 56.60
K 180119P00125000 P 01/19/18 125.0 60.30 61.70
K 180316C00042500 C 03/16/18 42.5 21.70 22.80
K 180316C00045000 C 03/16/18 45.0 19.30 20.30
K 180316C00047500 C 03/16/18 47.5 16.50 17.90
K 180316C00050000 C 03/16/18 50.0 14.70 15.60
K 180316C00055000 C 03/16/18 55.0 10.10 10.50
K 180316C00057500 C 03/16/18 57.5 7.90 8.20
K 180316C00060000 C 03/16/18 60.0 5.90 6.40
K 180316C00062500 C 03/16/18 62.5 4.20 4.50
K 180316C00065000 C 03/16/18 65.0 2.90 3.10
K 180316C00067500 C 03/16/18 67.5 1.90 2.05
K 180316C00070000 C 03/16/18 70.0 1.15 1.30
K 180316C00072500 C 03/16/18 72.5 0.65 0.80
K 180316C00075000 C 03/16/18 75.0 0.35 0.50
K 180316C00080000 C 03/16/18 80.0 0.10 0.25
K 180316C00085000 C 03/16/18 85.0 0.00 0.10
K 180316C00090000 C 03/16/18 90.0 0.00 0.10
K 180316C00095000 C 03/16/18 95.0 0.00 0.05
K 180316P00042500 P 03/16/18 42.5 0.00 0.30
K 180316P00045000 P 03/16/18 45.0 0.05 0.20
K 180316P00047500 P 03/16/18 47.5 0.10 0.35
K 180316P00050000 P 03/16/18 50.0 0.20 0.45
K 180316P00055000 P 03/16/18 55.0 0.60 0.80
K 180316P00057500 P 03/16/18 57.5 1.00 1.20
K 180316P00060000 P 03/16/18 60.0 1.60 2.00
K 180316P00062500 P 03/16/18 62.5 2.45 2.80
K 180316P00065000 P 03/16/18 65.0 3.60 3.90
K 180316P00067500 P 03/16/18 67.5 5.10 5.40
K 180316P00070000 P 03/16/18 70.0 6.90 7.10
K 180316P00072500 P 03/16/18 72.5 8.90 9.20
K 180316P00075000 P 03/16/18 75.0 11.10 11.40
K 180316P00080000 P 03/16/18 80.0 15.20 17.00
K 180316P00085000 P 03/16/18 85.0 20.00 21.80
K 180316P00090000 P 03/16/18 90.0 25.10 26.70
K 180316P00095000 P 03/16/18 95.0 28.70 32.20
K 190118C00037500 C 01/18/19 37.5 25.40 29.10
K 190118C00040000 C 01/18/19 40.0 23.20 27.20
K 190118C00042500 C 01/18/19 42.5 20.50 24.10
K 190118C00045000 C 01/18/19 45.0 18.20 21.30
K 190118C00047500 C 01/18/19 47.5 17.00 18.20
K 190118C00050000 C 01/18/19 50.0 14.60 16.00
K 190118C00055000 C 01/18/19 55.0 10.40 11.50
K 190118C00057500 C 01/18/19 57.5 8.40 9.80
K 190118C00060000 C 01/18/19 60.0 7.00 7.90
K 190118C00062500 C 01/18/19 62.5 5.40 6.50
K 190118C00065000 C 01/18/19 65.0 4.20 5.00
K 190118C00067500 C 01/18/19 67.5 3.40 4.00
K 190118C00070000 C 01/18/19 70.0 2.50 3.10
K 190118C00072500 C 01/18/19 72.5 1.80 2.45
K 190118C00075000 C 01/18/19 75.0 1.35 1.85
K 190118C00077500 C 01/18/19 77.5 1.00 1.55
K 190118C00080000 C 01/18/19 80.0 0.65 1.05
K 190118C00082500 C 01/18/19 82.5 0.45 0.75
K 190118C00085000 C 01/18/19 85.0 0.30 0.65
K 190118C00090000 C 01/18/19 90.0 0.05 0.35
K 190118C00095000 C 01/18/19 95.0 0.00 0.25
K 190118C00100000 C 01/18/19 100.0 0.00 0.30
K 190118C00105000 C 01/18/19 105.0 0.00 0.10
K 190118C00110000 C 01/18/19 110.0 0.00 0.20
K 190118P00037500 P 01/18/19 37.5 0.15 0.30
K 190118P00040000 P 01/18/19 40.0 0.25 0.55
K 190118P00042500 P 01/18/19 42.5 0.35 0.65
K 190118P00045000 P 01/18/19 45.0 0.55 0.70
K 190118P00047500 P 01/18/19 47.5 0.75 0.90
K 190118P00050000 P 01/18/19 50.0 1.05 1.25
K 190118P00055000 P 01/18/19 55.0 1.70 2.45
K 190118P00057500 P 01/18/19 57.5 2.40 3.30
K 190118P00060000 P 01/18/19 60.0 3.50 4.10
K 190118P00062500 P 01/18/19 62.5 4.10 5.50
K 190118P00065000 P 01/18/19 65.0 5.60 6.50
K 190118P00067500 P 01/18/19 67.5 7.20 7.90
K 190118P00070000 P 01/18/19 70.0 8.60 9.80
K 190118P00072500 P 01/18/19 72.5 10.70 11.50
K 190118P00075000 P 01/18/19 75.0 12.70 13.40
K 190118P00077500 P 01/18/19 77.5 14.50 15.70
K 190118P00080000 P 01/18/19 80.0 16.70 17.80
K 190118P00082500 P 01/18/19 82.5 18.80 20.30
K 190118P00085000 P 01/18/19 85.0 20.90 22.90
K 190118P00090000 P 01/18/19 90.0 24.00 28.80
K 190118P00095000 P 01/18/19 95.0 28.70 33.50
K 190118P00100000 P 01/18/19 100.0 33.50 38.30
K 190118P00105000 P 01/18/19 105.0 38.50 43.20
K 190118P00110000 P 01/18/19 110.0 43.30 48.00

OPRA data is delayed 15 minutes.