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 (2016-04-22)Premium Content

Kellogg Company (K)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 160715C00037500 C 07/15/16 37.5 38.10 41.40
K 160715C00040000 C 07/15/16 40.0 35.40 39.20
K 160715C00042500 C 07/15/16 42.5 33.40 37.20
K 160715C00045000 C 07/15/16 45.0 30.30 33.90
K 160715C00050000 C 07/15/16 50.0 25.40 29.00
K 160715C00055000 C 07/15/16 55.0 21.00 24.00
K 160715C00060000 C 07/15/16 60.0 15.60 18.70
K 160715C00065000 C 07/15/16 65.0 10.90 13.40
K 160715C00067500 C 07/15/16 67.5 8.20 10.90
K 160715C00070000 C 07/15/16 70.0 7.00 8.00
K 160715C00072500 C 07/15/16 72.5 4.90 5.50
K 160715C00075000 C 07/15/16 75.0 2.95 3.50
K 160715C00077500 C 07/15/16 77.5 1.40 1.60
K 160715C00080000 C 07/15/16 80.0 0.60 0.85
K 160715C00082500 C 07/15/16 82.5 0.30 0.45
K 160715C00085000 C 07/15/16 85.0 0.05 0.35
K 160715C00090000 C 07/15/16 90.0 0.05 0.35
K 160715C00095000 C 07/15/16 95.0 0.00 0.40
K 160715C00100000 C 07/15/16 100.0 0.00 0.30
K 160715C00105000 C 07/15/16 105.0 0.00 0.20
K 160715C00110000 C 07/15/16 110.0 0.00 0.15
K 160715P00037500 P 07/15/16 37.5 0.00 0.05
K 160715P00040000 P 07/15/16 40.0 0.00 0.05
K 160715P00042500 P 07/15/16 42.5 0.00 0.05
K 160715P00045000 P 07/15/16 45.0 0.00 0.05
K 160715P00050000 P 07/15/16 50.0 0.00 0.05
K 160715P00055000 P 07/15/16 55.0 0.00 0.10
K 160715P00060000 P 07/15/16 60.0 0.00 0.25
K 160715P00065000 P 07/15/16 65.0 0.00 0.30
K 160715P00067500 P 07/15/16 67.5 0.00 0.20
K 160715P00070000 P 07/15/16 70.0 0.05 0.30
K 160715P00072500 P 07/15/16 72.5 0.30 0.40
K 160715P00075000 P 07/15/16 75.0 0.70 0.95
K 160715P00077500 P 07/15/16 77.5 1.65 1.95
K 160715P00080000 P 07/15/16 80.0 3.10 3.70
K 160715P00082500 P 07/15/16 82.5 5.30 6.00
K 160715P00085000 P 07/15/16 85.0 7.00 8.40
K 160715P00090000 P 07/15/16 90.0 11.90 13.40
K 160715P00095000 P 07/15/16 95.0 16.40 18.40
K 160715P00100000 P 07/15/16 100.0 21.80 23.40
K 160715P00105000 P 07/15/16 105.0 26.40 28.50
K 160715P00110000 P 07/15/16 110.0 32.00 33.40
K 160819C00040000 C 08/19/16 40.0 35.50 38.70
K 160819C00042500 C 08/19/16 42.5 33.00 36.70
K 160819C00045000 C 08/19/16 45.0 30.60 34.00
K 160819C00050000 C 08/19/16 50.0 25.90 29.30
K 160819C00055000 C 08/19/16 55.0 21.20 23.60
K 160819C00060000 C 08/19/16 60.0 15.80 18.90
K 160819C00065000 C 08/19/16 65.0 11.10 13.70
K 160819C00067500 C 08/19/16 67.5 8.60 11.80
K 160819C00070000 C 08/19/16 70.0 7.70 8.70
K 160819C00072500 C 08/19/16 72.5 4.60 6.80
K 160819C00075000 C 08/19/16 75.0 3.10 4.70
K 160819C00077500 C 08/19/16 77.5 2.70 3.00
K 160819C00080000 C 08/19/16 80.0 1.70 1.90
K 160819C00082500 C 08/19/16 82.5 1.00 1.20
K 160819C00085000 C 08/19/16 85.0 0.30 0.95
K 160819C00090000 C 08/19/16 90.0 0.05 0.75
K 160819C00095000 C 08/19/16 95.0 0.00 0.75
K 160819C00100000 C 08/19/16 100.0 0.00 0.75
K 160819C00105000 C 08/19/16 105.0 0.00 0.75
K 160819C00110000 C 08/19/16 110.0 0.00 0.75
K 160819C00115000 C 08/19/16 115.0 0.00 0.75
K 160819P00040000 P 08/19/16 40.0 0.00 0.75
K 160819P00042500 P 08/19/16 42.5 0.00 0.75
K 160819P00045000 P 08/19/16 45.0 0.00 0.75
K 160819P00050000 P 08/19/16 50.0 0.00 0.75
K 160819P00055000 P 08/19/16 55.0 0.00 0.75
K 160819P00060000 P 08/19/16 60.0 0.05 0.75
K 160819P00065000 P 08/19/16 65.0 0.15 0.75
K 160819P00067500 P 08/19/16 67.5 0.35 0.55
K 160819P00070000 P 08/19/16 70.0 0.65 0.85
K 160819P00072500 P 08/19/16 72.5 1.05 1.30
K 160819P00075000 P 08/19/16 75.0 1.75 2.05
K 160819P00077500 P 08/19/16 77.5 2.75 3.20
K 160819P00080000 P 08/19/16 80.0 4.00 4.90
K 160819P00082500 P 08/19/16 82.5 5.70 7.60
K 160819P00085000 P 08/19/16 85.0 7.40 9.60
K 160819P00090000 P 08/19/16 90.0 11.70 14.50
K 160819P00095000 P 08/19/16 95.0 16.90 19.00
K 160819P00100000 P 08/19/16 100.0 21.60 24.00
K 160819P00105000 P 08/19/16 105.0 26.60 29.40
K 160819P00110000 P 08/19/16 110.0 31.40 34.10
K 160819P00115000 P 08/19/16 115.0 36.80 38.80
K 160916C00037500 C 09/16/16 37.5 38.10 41.20
K 160916C00040000 C 09/16/16 40.0 35.70 39.30
K 160916C00042500 C 09/16/16 42.5 33.20 36.70
K 160916C00045000 C 09/16/16 45.0 31.00 34.30
K 160916C00047500 C 09/16/16 47.5 28.50 31.80
K 160916C00050000 C 09/16/16 50.0 26.10 28.70
K 160916C00055000 C 09/16/16 55.0 21.00 23.80
K 160916C00060000 C 09/16/16 60.0 16.10 18.50
K 160916C00062500 C 09/16/16 62.5 13.40 16.20
K 160916C00065000 C 09/16/16 65.0 11.50 13.60
K 160916C00067500 C 09/16/16 67.5 10.00 10.90
K 160916C00070000 C 09/16/16 70.0 7.90 8.70
K 160916C00072500 C 09/16/16 72.5 6.00 6.80
K 160916C00075000 C 09/16/16 75.0 4.10 4.90
K 160916C00077500 C 09/16/16 77.5 3.00 3.30
K 160916C00080000 C 09/16/16 80.0 1.95 2.15
K 160916C00082500 C 09/16/16 82.5 1.25 1.40
K 160916C00085000 C 09/16/16 85.0 0.80 0.95
K 160916C00087500 C 09/16/16 87.5 0.15 1.05
K 160916C00090000 C 09/16/16 90.0 0.25 0.50
K 160916C00095000 C 09/16/16 95.0 0.10 0.25
K 160916C00100000 C 09/16/16 100.0 0.00 0.50
K 160916C00105000 C 09/16/16 105.0 0.00 0.50
K 160916P00037500 P 09/16/16 37.5 0.00 0.10
K 160916P00040000 P 09/16/16 40.0 0.00 0.15
K 160916P00042500 P 09/16/16 42.5 0.00 0.20
K 160916P00045000 P 09/16/16 45.0 0.00 0.30
K 160916P00047500 P 09/16/16 47.5 0.00 0.35
K 160916P00050000 P 09/16/16 50.0 0.05 0.45
K 160916P00055000 P 09/16/16 55.0 0.00 0.60
K 160916P00060000 P 09/16/16 60.0 0.05 0.70
K 160916P00062500 P 09/16/16 62.5 0.15 0.65
K 160916P00065000 P 09/16/16 65.0 0.30 0.90
K 160916P00067500 P 09/16/16 67.5 0.60 0.90
K 160916P00070000 P 09/16/16 70.0 0.95 1.20
K 160916P00072500 P 09/16/16 72.5 1.55 1.85
K 160916P00075000 P 09/16/16 75.0 2.35 2.70
K 160916P00077500 P 09/16/16 77.5 3.40 3.80
K 160916P00080000 P 09/16/16 80.0 4.70 5.30
K 160916P00082500 P 09/16/16 82.5 6.30 7.40
K 160916P00085000 P 09/16/16 85.0 8.40 9.50
K 160916P00087500 P 09/16/16 87.5 10.50 11.60
K 160916P00090000 P 09/16/16 90.0 12.90 14.00
K 160916P00095000 P 09/16/16 95.0 17.20 18.90
K 160916P00100000 P 09/16/16 100.0 22.10 24.00
K 160916P00105000 P 09/16/16 105.0 27.30 28.80
K 161216C00040000 C 12/16/16 40.0 35.40 38.80
K 161216C00042500 C 12/16/16 42.5 33.00 36.30
K 161216C00045000 C 12/16/16 45.0 30.80 33.80
K 161216C00047500 C 12/16/16 47.5 28.40 31.90
K 161216C00050000 C 12/16/16 50.0 25.50 28.70
K 161216C00055000 C 12/16/16 55.0 21.00 24.30
K 161216C00060000 C 12/16/16 60.0 16.50 18.70
K 161216C00065000 C 12/16/16 65.0 12.60 13.80
K 161216C00067500 C 12/16/16 67.5 10.60 11.60
K 161216C00070000 C 12/16/16 70.0 8.50 9.60
K 161216C00072500 C 12/16/16 72.5 6.70 7.60
K 161216C00075000 C 12/16/16 75.0 5.10 6.00
K 161216C00077500 C 12/16/16 77.5 3.90 4.50
K 161216C00080000 C 12/16/16 80.0 2.80 3.40
K 161216C00082500 C 12/16/16 82.5 1.65 2.45
K 161216C00085000 C 12/16/16 85.0 1.35 1.80
K 161216C00090000 C 12/16/16 90.0 0.35 1.10
K 161216C00095000 C 12/16/16 95.0 0.05 0.80
K 161216C00100000 C 12/16/16 100.0 0.00 0.35
K 161216C00105000 C 12/16/16 105.0 0.00 0.50
K 161216C00110000 C 12/16/16 110.0 0.00 0.45
K 161216C00115000 C 12/16/16 115.0 0.00 0.45
K 161216P00040000 P 12/16/16 40.0 0.00 0.55
K 161216P00042500 P 12/16/16 42.5 0.00 0.65
K 161216P00045000 P 12/16/16 45.0 0.00 0.75
K 161216P00047500 P 12/16/16 47.5 0.00 0.85
K 161216P00050000 P 12/16/16 50.0 0.05 0.80
K 161216P00055000 P 12/16/16 55.0 0.15 0.90
K 161216P00060000 P 12/16/16 60.0 0.45 1.20
K 161216P00065000 P 12/16/16 65.0 1.00 1.55
K 161216P00067500 P 12/16/16 67.5 1.45 1.90
K 161216P00070000 P 12/16/16 70.0 1.90 2.50
K 161216P00072500 P 12/16/16 72.5 2.55 3.30
K 161216P00075000 P 12/16/16 75.0 3.40 4.10
K 161216P00077500 P 12/16/16 77.5 4.50 5.40
K 161216P00080000 P 12/16/16 80.0 5.90 6.70
K 161216P00082500 P 12/16/16 82.5 7.60 8.40
K 161216P00085000 P 12/16/16 85.0 9.30 10.70
K 161216P00090000 P 12/16/16 90.0 13.60 14.80
K 161216P00095000 P 12/16/16 95.0 18.10 19.40
K 161216P00100000 P 12/16/16 100.0 22.20 25.30
K 161216P00105000 P 12/16/16 105.0 26.90 30.80
K 161216P00110000 P 12/16/16 110.0 32.00 35.40
K 161216P00115000 P 12/16/16 115.0 37.20 40.50
K 170120C00035000 C 01/20/17 35.0 41.40 43.90
K 170120C00037500 C 01/20/17 37.5 37.90 41.30
K 170120C00040000 C 01/20/17 40.0 35.30 38.80
K 170120C00042500 C 01/20/17 42.5 33.20 36.30
K 170120C00045000 C 01/20/17 45.0 30.50 33.80
K 170120C00047500 C 01/20/17 47.5 28.40 31.80
K 170120C00050000 C 01/20/17 50.0 25.80 29.70
K 170120C00052500 C 01/20/17 52.5 23.50 26.60
K 170120C00055000 C 01/20/17 55.0 21.00 24.10
K 170120C00057500 C 01/20/17 57.5 18.50 21.10
K 170120C00060000 C 01/20/17 60.0 16.80 18.70
K 170120C00062500 C 01/20/17 62.5 14.30 16.50
K 170120C00065000 C 01/20/17 65.0 12.80 14.00
K 170120C00067500 C 01/20/17 67.5 10.30 11.80
K 170120C00070000 C 01/20/17 70.0 8.60 9.60
K 170120C00072500 C 01/20/17 72.5 6.90 7.90
K 170120C00075000 C 01/20/17 75.0 5.30 6.20
K 170120C00077500 C 01/20/17 77.5 4.10 4.80
K 170120C00080000 C 01/20/17 80.0 3.00 3.60
K 170120C00082500 C 01/20/17 82.5 1.85 2.65
K 170120C00085000 C 01/20/17 85.0 1.40 1.95
K 170120C00087500 C 01/20/17 87.5 0.70 1.55
K 170120C00090000 C 01/20/17 90.0 0.45 1.20
K 170120C00095000 C 01/20/17 95.0 0.10 0.70
K 170120C00100000 C 01/20/17 100.0 0.00 0.75
K 170120P00035000 P 01/20/17 35.0 0.00 0.65
K 170120P00037500 P 01/20/17 37.5 0.05 0.45
K 170120P00040000 P 01/20/17 40.0 0.05 0.75
K 170120P00042500 P 01/20/17 42.5 0.05 1.25
K 170120P00045000 P 01/20/17 45.0 0.05 0.75
K 170120P00047500 P 01/20/17 47.5 0.05 0.80
K 170120P00050000 P 01/20/17 50.0 0.10 0.85
K 170120P00052500 P 01/20/17 52.5 0.20 0.95
K 170120P00055000 P 01/20/17 55.0 0.30 1.00
K 170120P00057500 P 01/20/17 57.5 0.45 1.00
K 170120P00060000 P 01/20/17 60.0 0.60 1.35
K 170120P00062500 P 01/20/17 62.5 0.90 1.60
K 170120P00065000 P 01/20/17 65.0 1.25 1.75
K 170120P00067500 P 01/20/17 67.5 1.65 2.20
K 170120P00070000 P 01/20/17 70.0 2.15 2.75
K 170120P00072500 P 01/20/17 72.5 2.85 3.60
K 170120P00075000 P 01/20/17 75.0 3.70 4.30
K 170120P00077500 P 01/20/17 77.5 4.80 5.70
K 170120P00080000 P 01/20/17 80.0 6.20 7.00
K 170120P00082500 P 01/20/17 82.5 7.80 8.60
K 170120P00085000 P 01/20/17 85.0 9.50 12.00
K 170120P00087500 P 01/20/17 87.5 11.20 13.80
K 170120P00090000 P 01/20/17 90.0 13.50 15.90
K 170120P00095000 P 01/20/17 95.0 17.60 20.20
K 170120P00100000 P 01/20/17 100.0 22.70 25.20
K 180119C00040000 C 01/19/18 40.0 35.00 38.90
K 180119C00042500 C 01/19/18 42.5 32.50 37.30
K 180119C00045000 C 01/19/18 45.0 30.00 34.80
K 180119C00047500 C 01/19/18 47.5 27.90 32.40
K 180119C00050000 C 01/19/18 50.0 25.10 29.90
K 180119C00055000 C 01/19/18 55.0 21.70 24.70
K 180119C00060000 C 01/19/18 60.0 17.80 19.40
K 180119C00065000 C 01/19/18 65.0 13.60 15.30
K 180119C00067500 C 01/19/18 67.5 11.40 13.20
K 180119C00070000 C 01/19/18 70.0 10.10 11.30
K 180119C00072500 C 01/19/18 72.5 8.50 10.00
K 180119C00075000 C 01/19/18 75.0 6.70 8.30
K 180119C00077500 C 01/19/18 77.5 5.90 7.30
K 180119C00080000 C 01/19/18 80.0 4.10 7.80
K 180119C00082500 C 01/19/18 82.5 3.20 5.40
K 180119C00085000 C 01/19/18 85.0 3.00 3.80
K 180119C00087500 C 01/19/18 87.5 0.70 3.40
K 180119C00090000 C 01/19/18 90.0 1.40 3.10
K 180119C00095000 C 01/19/18 95.0 0.90 2.40
K 180119C00100000 C 01/19/18 100.0 0.35 1.85
K 180119C00105000 C 01/19/18 105.0 0.00 1.50
K 180119C00110000 C 01/19/18 110.0 0.00 1.50
K 180119C00115000 C 01/19/18 115.0 0.00 1.40
K 180119P00040000 P 01/19/18 40.0 0.00 1.50
K 180119P00042500 P 01/19/18 42.5 0.15 1.65
K 180119P00045000 P 01/19/18 45.0 0.25 1.75
K 180119P00047500 P 01/19/18 47.5 0.45 1.95
K 180119P00050000 P 01/19/18 50.0 0.65 2.15
K 180119P00055000 P 01/19/18 55.0 1.20 2.75
K 180119P00060000 P 01/19/18 60.0 2.10 3.70
K 180119P00065000 P 01/19/18 65.0 2.70 4.00
K 180119P00067500 P 01/19/18 67.5 3.70 5.50
K 180119P00070000 P 01/19/18 70.0 4.70 7.60
K 180119P00072500 P 01/19/18 72.5 5.60 6.90
K 180119P00075000 P 01/19/18 75.0 6.70 9.70
K 180119P00077500 P 01/19/18 77.5 7.90 10.90
K 180119P00080000 P 01/19/18 80.0 8.70 11.20
K 180119P00082500 P 01/19/18 82.5 10.10 13.50
K 180119P00085000 P 01/19/18 85.0 11.80 14.00
K 180119P00087500 P 01/19/18 87.5 13.20 15.80
K 180119P00090000 P 01/19/18 90.0 15.60 18.00
K 180119P00095000 P 01/19/18 95.0 19.00 23.20
K 180119P00100000 P 01/19/18 100.0 23.50 27.70
K 180119P00105000 P 01/19/18 105.0 28.10 32.50
K 180119P00110000 P 01/19/18 110.0 32.60 37.00
K 180119P00115000 P 01/19/18 115.0 37.70 41.80

OPRA data is delayed 15 minutes.