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 Jul 25 2017 2:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 170818C00037500 C 08/18/17 37.5 29.50 30.30
K 170818C00040000 C 08/18/17 40.0 26.80 27.90
K 170818C00042500 C 08/18/17 42.5 23.50 26.00
K 170818C00045000 C 08/18/17 45.0 21.80 22.70
K 170818C00050000 C 08/18/17 50.0 17.30 17.60
K 170818C00055000 C 08/18/17 55.0 12.30 12.60
K 170818C00057500 C 08/18/17 57.5 9.90 10.10
K 170818C00060000 C 08/18/17 60.0 7.40 7.60
K 170818C00062500 C 08/18/17 62.5 5.10 5.30
K 170818C00065000 C 08/18/17 65.0 3.00 3.20
K 170818C00067500 C 08/18/17 67.5 1.40 1.50
K 170818C00070000 C 08/18/17 70.0 0.55 0.65
K 170818C00072500 C 08/18/17 72.5 0.20 0.25
K 170818C00075000 C 08/18/17 75.0 0.05 0.10
K 170818C00077500 C 08/18/17 77.5 0.00 0.10
K 170818C00080000 C 08/18/17 80.0 0.00 0.05
K 170818C00085000 C 08/18/17 85.0 0.00 0.05
K 170818C00090000 C 08/18/17 90.0 0.00 0.05
K 170818C00095000 C 08/18/17 95.0 0.00 0.05
K 170818C00100000 C 08/18/17 100.0 0.00 0.05
K 170818C00105000 C 08/18/17 105.0 0.00 0.05
K 170818C00110000 C 08/18/17 110.0 0.00 0.05
K 170818P00037500 P 08/18/17 37.5 0.00 0.05
K 170818P00040000 P 08/18/17 40.0 0.00 0.05
K 170818P00042500 P 08/18/17 42.5 0.00 0.05
K 170818P00045000 P 08/18/17 45.0 0.00 0.05
K 170818P00050000 P 08/18/17 50.0 0.00 0.05
K 170818P00055000 P 08/18/17 55.0 0.00 0.05
K 170818P00057500 P 08/18/17 57.5 0.00 0.10
K 170818P00060000 P 08/18/17 60.0 0.05 0.15
K 170818P00062500 P 08/18/17 62.5 0.20 0.30
K 170818P00065000 P 08/18/17 65.0 0.55 0.65
K 170818P00067500 P 08/18/17 67.5 1.45 1.55
K 170818P00070000 P 08/18/17 70.0 3.00 3.20
K 170818P00072500 P 08/18/17 72.5 5.10 5.40
K 170818P00075000 P 08/18/17 75.0 7.50 7.80
K 170818P00077500 P 08/18/17 77.5 10.00 10.20
K 170818P00080000 P 08/18/17 80.0 12.50 12.70
K 170818P00085000 P 08/18/17 85.0 17.50 17.80
K 170818P00090000 P 08/18/17 90.0 22.50 22.80
K 170818P00095000 P 08/18/17 95.0 27.50 28.20
K 170818P00100000 P 08/18/17 100.0 32.50 33.00
K 170818P00105000 P 08/18/17 105.0 37.50 38.40
K 170818P00110000 P 08/18/17 110.0 42.50 42.90
K 170915C00037500 C 09/15/17 37.5 29.60 30.10
K 170915C00040000 C 09/15/17 40.0 27.00 27.60
K 170915C00042500 C 09/15/17 42.5 24.40 25.10
K 170915C00045000 C 09/15/17 45.0 22.40 24.00
K 170915C00047500 C 09/15/17 47.5 19.90 21.90
K 170915C00050000 C 09/15/17 50.0 17.40 17.60
K 170915C00055000 C 09/15/17 55.0 12.40 12.60
K 170915C00057500 C 09/15/17 57.5 9.90 10.20
K 170915C00060000 C 09/15/17 60.0 7.60 7.70
K 170915C00062500 C 09/15/17 62.5 5.20 5.40
K 170915C00065000 C 09/15/17 65.0 3.20 3.40
K 170915C00067500 C 09/15/17 67.5 1.75 1.90
K 170915C00070000 C 09/15/17 70.0 0.80 0.95
K 170915C00072500 C 09/15/17 72.5 0.35 0.45
K 170915C00075000 C 09/15/17 75.0 0.15 0.25
K 170915C00077500 C 09/15/17 77.5 0.05 0.15
K 170915C00080000 C 09/15/17 80.0 0.00 0.15
K 170915C00082500 C 09/15/17 82.5 0.00 0.05
K 170915C00085000 C 09/15/17 85.0 0.00 0.05
K 170915C00090000 C 09/15/17 90.0 0.00 0.10
K 170915C00095000 C 09/15/17 95.0 0.00 0.05
K 170915C00100000 C 09/15/17 100.0 0.00 0.05
K 170915C00105000 C 09/15/17 105.0 0.00 0.05
K 170915C00110000 C 09/15/17 110.0 0.00 0.05
K 170915P00037500 P 09/15/17 37.5 0.00 0.05
K 170915P00040000 P 09/15/17 40.0 0.00 0.05
K 170915P00042500 P 09/15/17 42.5 0.00 0.05
K 170915P00045000 P 09/15/17 45.0 0.00 0.05
K 170915P00047500 P 09/15/17 47.5 0.00 0.10
K 170915P00050000 P 09/15/17 50.0 0.00 0.10
K 170915P00055000 P 09/15/17 55.0 0.05 0.15
K 170915P00057500 P 09/15/17 57.5 0.10 0.20
K 170915P00060000 P 09/15/17 60.0 0.20 0.25
K 170915P00062500 P 09/15/17 62.5 0.50 0.55
K 170915P00065000 P 09/15/17 65.0 1.05 1.15
K 170915P00067500 P 09/15/17 67.5 2.15 2.30
K 170915P00070000 P 09/15/17 70.0 3.70 3.90
K 170915P00072500 P 09/15/17 72.5 5.70 6.00
K 170915P00075000 P 09/15/17 75.0 8.10 8.30
K 170915P00077500 P 09/15/17 77.5 10.50 10.70
K 170915P00080000 P 09/15/17 80.0 12.90 13.20
K 170915P00082500 P 09/15/17 82.5 15.40 15.80
K 170915P00085000 P 09/15/17 85.0 17.90 18.10
K 170915P00090000 P 09/15/17 90.0 22.90 23.50
K 170915P00095000 P 09/15/17 95.0 27.90 28.10
K 170915P00100000 P 09/15/17 100.0 32.90 33.10
K 170915P00105000 P 09/15/17 105.0 37.90 38.10
K 170915P00110000 P 09/15/17 110.0 42.90 43.10
K 171215C00042500 C 12/15/17 42.5 24.70 25.10
K 171215C00045000 C 12/15/17 45.0 22.40 22.60
K 171215C00047500 C 12/15/17 47.5 19.90 20.10
K 171215C00050000 C 12/15/17 50.0 17.40 17.60
K 171215C00055000 C 12/15/17 55.0 12.40 12.70
K 171215C00057500 C 12/15/17 57.5 10.00 10.30
K 171215C00060000 C 12/15/17 60.0 7.80 8.00
K 171215C00062500 C 12/15/17 62.5 5.80 6.00
K 171215C00065000 C 12/15/17 65.0 4.00 4.30
K 171215C00067500 C 12/15/17 67.5 2.70 2.90
K 171215C00070000 C 12/15/17 70.0 1.70 1.85
K 171215C00072500 C 12/15/17 72.5 1.00 1.10
K 171215C00075000 C 12/15/17 75.0 0.60 0.70
K 171215C00077500 C 12/15/17 77.5 0.30 0.40
K 171215C00080000 C 12/15/17 80.0 0.15 0.30
K 171215C00085000 C 12/15/17 85.0 0.00 0.15
K 171215C00090000 C 12/15/17 90.0 0.00 0.10
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 0.10
K 171215P00045000 P 12/15/17 45.0 0.00 0.15
K 171215P00047500 P 12/15/17 47.5 0.00 0.15
K 171215P00050000 P 12/15/17 50.0 0.00 0.20
K 171215P00055000 P 12/15/17 55.0 0.25 0.35
K 171215P00057500 P 12/15/17 57.5 0.45 0.50
K 171215P00060000 P 12/15/17 60.0 0.75 0.85
K 171215P00062500 P 12/15/17 62.5 1.25 1.55
K 171215P00065000 P 12/15/17 65.0 2.10 2.25
K 171215P00067500 P 12/15/17 67.5 3.30 3.50
K 171215P00070000 P 12/15/17 70.0 4.80 5.00
K 171215P00072500 P 12/15/17 72.5 6.60 7.00
K 171215P00075000 P 12/15/17 75.0 8.70 9.00
K 171215P00077500 P 12/15/17 77.5 10.90 11.20
K 171215P00080000 P 12/15/17 80.0 13.30 13.50
K 171215P00085000 P 12/15/17 85.0 18.10 18.40
K 171215P00090000 P 12/15/17 90.0 23.00 23.30
K 171215P00095000 P 12/15/17 95.0 28.00 28.30
K 171215P00100000 P 12/15/17 100.0 33.00 33.20
K 171215P00105000 P 12/15/17 105.0 38.00 38.40
K 180119C00037500 C 01/19/18 37.5 28.20 31.20
K 180119C00040000 C 01/19/18 40.0 26.00 29.00
K 180119C00042500 C 01/19/18 42.5 23.70 26.30
K 180119C00045000 C 01/19/18 45.0 21.80 22.70
K 180119C00047500 C 01/19/18 47.5 19.80 20.20
K 180119C00050000 C 01/19/18 50.0 17.40 17.60
K 180119C00055000 C 01/19/18 55.0 12.50 12.70
K 180119C00057500 C 01/19/18 57.5 10.10 10.50
K 180119C00060000 C 01/19/18 60.0 7.90 8.30
K 180119C00062500 C 01/19/18 62.5 5.90 6.20
K 180119C00065000 C 01/19/18 65.0 4.30 4.50
K 180119C00067500 C 01/19/18 67.5 2.90 3.20
K 180119C00070000 C 01/19/18 70.0 1.90 2.10
K 180119C00072500 C 01/19/18 72.5 1.20 1.40
K 180119C00075000 C 01/19/18 75.0 0.75 0.90
K 180119C00077500 C 01/19/18 77.5 0.50 0.55
K 180119C00080000 C 01/19/18 80.0 0.30 0.40
K 180119C00082500 C 01/19/18 82.5 0.15 0.25
K 180119C00085000 C 01/19/18 85.0 0.05 0.20
K 180119C00087500 C 01/19/18 87.5 0.00 0.10
K 180119C00090000 C 01/19/18 90.0 0.00 0.15
K 180119C00092500 C 01/19/18 92.5 0.00 0.15
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 0.10
K 180119P00040000 P 01/19/18 40.0 0.00 0.10
K 180119P00042500 P 01/19/18 42.5 0.00 0.10
K 180119P00045000 P 01/19/18 45.0 0.00 0.10
K 180119P00047500 P 01/19/18 47.5 0.00 0.15
K 180119P00050000 P 01/19/18 50.0 0.05 0.30
K 180119P00055000 P 01/19/18 55.0 0.35 0.45
K 180119P00057500 P 01/19/18 57.5 0.55 0.65
K 180119P00060000 P 01/19/18 60.0 0.95 1.05
K 180119P00062500 P 01/19/18 62.5 1.55 1.65
K 180119P00065000 P 01/19/18 65.0 2.40 2.50
K 180119P00067500 P 01/19/18 67.5 3.50 3.70
K 180119P00070000 P 01/19/18 70.0 5.00 5.20
K 180119P00072500 P 01/19/18 72.5 6.80 7.00
K 180119P00075000 P 01/19/18 75.0 8.80 9.10
K 180119P00077500 P 01/19/18 77.5 11.00 11.30
K 180119P00080000 P 01/19/18 80.0 13.30 13.60
K 180119P00082500 P 01/19/18 82.5 15.70 16.00
K 180119P00085000 P 01/19/18 85.0 18.00 18.40
K 180119P00087500 P 01/19/18 87.5 20.60 20.90
K 180119P00090000 P 01/19/18 90.0 23.00 23.40
K 180119P00092500 P 01/19/18 92.5 25.10 26.00
K 180119P00095000 P 01/19/18 95.0 27.70 29.00
K 180119P00100000 P 01/19/18 100.0 31.60 34.00
K 180119P00105000 P 01/19/18 105.0 36.40 39.50
K 180119P00110000 P 01/19/18 110.0 41.30 44.90
K 180119P00115000 P 01/19/18 115.0 46.60 49.70
K 180119P00120000 P 01/19/18 120.0 51.00 54.80
K 180119P00125000 P 01/19/18 125.0 56.60 59.80
K 180316C00050000 C 03/16/18 50.0 15.80 18.60
K 180316C00055000 C 03/16/18 55.0 12.30 13.00
K 180316C00057500 C 03/16/18 57.5 10.20 11.00
K 180316C00060000 C 03/16/18 60.0 8.10 8.50
K 180316C00062500 C 03/16/18 62.5 6.20 6.50
K 180316C00065000 C 03/16/18 65.0 4.60 5.00
K 180316C00067500 C 03/16/18 67.5 3.30 3.70
K 180316C00070000 C 03/16/18 70.0 2.30 2.55
K 180316C00072500 C 03/16/18 72.5 1.45 1.80
K 180316C00075000 C 03/16/18 75.0 0.95 1.20
K 180316C00080000 C 03/16/18 80.0 0.30 0.55
K 180316C00085000 C 03/16/18 85.0 0.00 0.25
K 180316C00090000 C 03/16/18 90.0 0.00 0.15
K 180316C00095000 C 03/16/18 95.0 0.00 0.10
K 180316P00050000 P 03/16/18 50.0 0.20 0.35
K 180316P00055000 P 03/16/18 55.0 0.50 0.80
K 180316P00057500 P 03/16/18 57.5 0.80 1.15
K 180316P00060000 P 03/16/18 60.0 1.30 1.80
K 180316P00062500 P 03/16/18 62.5 2.00 2.30
K 180316P00065000 P 03/16/18 65.0 2.95 3.20
K 180316P00067500 P 03/16/18 67.5 4.10 4.40
K 180316P00070000 P 03/16/18 70.0 5.50 5.90
K 180316P00072500 P 03/16/18 72.5 7.20 7.70
K 180316P00075000 P 03/16/18 75.0 9.20 9.60
K 180316P00080000 P 03/16/18 80.0 13.30 14.10
K 180316P00085000 P 03/16/18 85.0 17.30 20.20
K 180316P00090000 P 03/16/18 90.0 21.70 25.00
K 180316P00095000 P 03/16/18 95.0 26.90 29.80
K 190118C00037500 C 01/18/19 37.5 28.40 31.10
K 190118C00040000 C 01/18/19 40.0 25.30 29.40
K 190118C00042500 C 01/18/19 42.5 22.60 27.20
K 190118C00045000 C 01/18/19 45.0 20.40 24.40
K 190118C00047500 C 01/18/19 47.5 17.70 22.20
K 190118C00050000 C 01/18/19 50.0 17.00 18.40
K 190118C00055000 C 01/18/19 55.0 12.70 13.60
K 190118C00057500 C 01/18/19 57.5 10.70 11.50
K 190118C00060000 C 01/18/19 60.0 9.00 9.70
K 190118C00062500 C 01/18/19 62.5 7.40 7.90
K 190118C00065000 C 01/18/19 65.0 6.00 6.40
K 190118C00067500 C 01/18/19 67.5 4.70 5.20
K 190118C00070000 C 01/18/19 70.0 3.60 4.20
K 190118C00072500 C 01/18/19 72.5 2.75 3.40
K 190118C00075000 C 01/18/19 75.0 2.05 2.60
K 190118C00077500 C 01/18/19 77.5 1.50 2.00
K 190118C00080000 C 01/18/19 80.0 1.10 1.60
K 190118C00082500 C 01/18/19 82.5 0.80 1.20
K 190118C00085000 C 01/18/19 85.0 0.50 0.85
K 190118C00090000 C 01/18/19 90.0 0.20 0.55
K 190118C00095000 C 01/18/19 95.0 0.00 0.30
K 190118C00100000 C 01/18/19 100.0 0.00 0.30
K 190118C00105000 C 01/18/19 105.0 0.00 0.20
K 190118C00110000 C 01/18/19 110.0 0.00 0.25
K 190118P00037500 P 01/18/19 37.5 0.00 0.30
K 190118P00040000 P 01/18/19 40.0 0.20 0.50
K 190118P00042500 P 01/18/19 42.5 0.25 0.55
K 190118P00045000 P 01/18/19 45.0 0.40 0.80
K 190118P00047500 P 01/18/19 47.5 0.60 0.95
K 190118P00050000 P 01/18/19 50.0 0.80 1.25
K 190118P00055000 P 01/18/19 55.0 1.60 2.10
K 190118P00057500 P 01/18/19 57.5 2.25 2.60
K 190118P00060000 P 01/18/19 60.0 2.95 3.40
K 190118P00062500 P 01/18/19 62.5 3.70 4.30
K 190118P00065000 P 01/18/19 65.0 4.80 5.40
K 190118P00067500 P 01/18/19 67.5 6.00 6.60
K 190118P00070000 P 01/18/19 70.0 7.50 8.30
K 190118P00072500 P 01/18/19 72.5 8.90 9.80
K 190118P00075000 P 01/18/19 75.0 10.60 11.70
K 190118P00077500 P 01/18/19 77.5 12.60 13.60
K 190118P00080000 P 01/18/19 80.0 14.70 15.40
K 190118P00082500 P 01/18/19 82.5 16.50 17.60
K 190118P00085000 P 01/18/19 85.0 18.80 20.30
K 190118P00090000 P 01/18/19 90.0 23.20 25.40
K 190118P00095000 P 01/18/19 95.0 26.50 30.70
K 190118P00100000 P 01/18/19 100.0 31.50 35.50
K 190118P00105000 P 01/18/19 105.0 36.00 40.50
K 190118P00110000 P 01/18/19 110.0 40.90 45.20

OPRA data is delayed 15 minutes.