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 (2017-04-21)Premium Content

Kellogg Company (K)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 170616C00037500 C 06/16/17 37.5 34.30 35.80
K 170616C00040000 C 06/16/17 40.0 31.00 34.60
K 170616C00042500 C 06/16/17 42.5 27.80 32.20
K 170616C00045000 C 06/16/17 45.0 25.50 29.90
K 170616C00047500 C 06/16/17 47.5 23.20 27.50
K 170616C00050000 C 06/16/17 50.0 21.10 25.40
K 170616C00055000 C 06/16/17 55.0 15.50 19.90
K 170616C00060000 C 06/16/17 60.0 12.50 12.90
K 170616C00062500 C 06/16/17 62.5 8.30 12.50
K 170616C00065000 C 06/16/17 65.0 7.30 8.50
K 170616C00067500 C 06/16/17 67.5 5.00 5.30
K 170616C00070000 C 06/16/17 70.0 2.60 2.75
K 170616C00072500 C 06/16/17 72.5 0.90 1.05
K 170616C00075000 C 06/16/17 75.0 0.30 0.45
K 170616C00077500 C 06/16/17 77.5 0.10 0.20
K 170616C00080000 C 06/16/17 80.0 0.00 0.15
K 170616C00082500 C 06/16/17 82.5 0.00 0.15
K 170616C00085000 C 06/16/17 85.0 0.00 0.15
K 170616C00090000 C 06/16/17 90.0 0.00 0.10
K 170616C00095000 C 06/16/17 95.0 0.00 0.05
K 170616C00100000 C 06/16/17 100.0 0.00 0.05
K 170616C00105000 C 06/16/17 105.0 0.00 0.05
K 170616C00110000 C 06/16/17 110.0 0.00 0.05
K 170616P00037500 P 06/16/17 37.5 0.00 0.05
K 170616P00040000 P 06/16/17 40.0 0.00 0.05
K 170616P00042500 P 06/16/17 42.5 0.00 0.05
K 170616P00045000 P 06/16/17 45.0 0.00 0.05
K 170616P00047500 P 06/16/17 47.5 0.00 0.05
K 170616P00050000 P 06/16/17 50.0 0.00 0.05
K 170616P00055000 P 06/16/17 55.0 0.00 0.05
K 170616P00060000 P 06/16/17 60.0 0.00 0.05
K 170616P00062500 P 06/16/17 62.5 0.00 0.10
K 170616P00065000 P 06/16/17 65.0 0.00 0.15
K 170616P00067500 P 06/16/17 67.5 0.05 0.15
K 170616P00070000 P 06/16/17 70.0 0.30 0.45
K 170616P00072500 P 06/16/17 72.5 1.25 1.35
K 170616P00075000 P 06/16/17 75.0 3.10 3.40
K 170616P00077500 P 06/16/17 77.5 5.30 5.70
K 170616P00080000 P 06/16/17 80.0 7.80 8.20
K 170616P00082500 P 06/16/17 82.5 10.20 10.80
K 170616P00085000 P 06/16/17 85.0 11.20 15.40
K 170616P00090000 P 06/16/17 90.0 15.80 20.30
K 170616P00095000 P 06/16/17 95.0 20.70 25.30
K 170616P00100000 P 06/16/17 100.0 26.20 30.50
K 170616P00105000 P 06/16/17 105.0 30.60 35.20
K 170616P00110000 P 06/16/17 110.0 37.30 39.10
K 170721C00042500 C 07/21/17 42.5 29.10 31.00
K 170721C00045000 C 07/21/17 45.0 25.30 29.90
K 170721C00047500 C 07/21/17 47.5 22.90 27.50
K 170721C00050000 C 07/21/17 50.0 20.40 24.90
K 170721C00055000 C 07/21/17 55.0 15.50 18.60
K 170721C00060000 C 07/21/17 60.0 10.30 14.90
K 170721C00062500 C 07/21/17 62.5 9.00 11.40
K 170721C00065000 C 07/21/17 65.0 5.50 9.20
K 170721C00067500 C 07/21/17 67.5 5.00 5.40
K 170721C00070000 C 07/21/17 70.0 3.10 3.40
K 170721C00072500 C 07/21/17 72.5 1.65 1.80
K 170721C00075000 C 07/21/17 75.0 0.80 0.95
K 170721C00077500 C 07/21/17 77.5 0.40 0.50
K 170721C00080000 C 07/21/17 80.0 0.15 0.30
K 170721C00082500 C 07/21/17 82.5 0.05 0.20
K 170721C00085000 C 07/21/17 85.0 0.00 0.15
K 170721C00090000 C 07/21/17 90.0 0.00 0.10
K 170721C00095000 C 07/21/17 95.0 0.00 0.15
K 170721C00100000 C 07/21/17 100.0 0.00 0.10
K 170721C00105000 C 07/21/17 105.0 0.00 0.05
K 170721C00110000 C 07/21/17 110.0 0.00 0.05
K 170721P00042500 P 07/21/17 42.5 0.00 0.05
K 170721P00045000 P 07/21/17 45.0 0.00 0.05
K 170721P00047500 P 07/21/17 47.5 0.00 0.05
K 170721P00050000 P 07/21/17 50.0 0.00 0.05
K 170721P00055000 P 07/21/17 55.0 0.00 0.10
K 170721P00060000 P 07/21/17 60.0 0.05 0.10
K 170721P00062500 P 07/21/17 62.5 0.05 0.20
K 170721P00065000 P 07/21/17 65.0 0.15 0.30
K 170721P00067500 P 07/21/17 67.5 0.45 0.55
K 170721P00070000 P 07/21/17 70.0 0.85 1.10
K 170721P00072500 P 07/21/17 72.5 1.90 2.35
K 170721P00075000 P 07/21/17 75.0 3.50 3.80
K 170721P00077500 P 07/21/17 77.5 5.50 5.90
K 170721P00080000 P 07/21/17 80.0 7.80 8.30
K 170721P00082500 P 07/21/17 82.5 8.80 12.60
K 170721P00085000 P 07/21/17 85.0 11.10 15.40
K 170721P00090000 P 07/21/17 90.0 16.40 19.00
K 170721P00095000 P 07/21/17 95.0 20.70 25.40
K 170721P00100000 P 07/21/17 100.0 25.50 30.30
K 170721P00105000 P 07/21/17 105.0 30.90 35.50
K 170721P00110000 P 07/21/17 110.0 37.20 39.00
K 170915C00037500 C 09/15/17 37.5 34.00 36.00
K 170915C00040000 C 09/15/17 40.0 31.20 33.90
K 170915C00042500 C 09/15/17 42.5 27.70 32.40
K 170915C00045000 C 09/15/17 45.0 26.60 28.70
K 170915C00047500 C 09/15/17 47.5 22.70 27.40
K 170915C00050000 C 09/15/17 50.0 21.10 24.00
K 170915C00055000 C 09/15/17 55.0 15.90 19.20
K 170915C00060000 C 09/15/17 60.0 11.00 14.40
K 170915C00062500 C 09/15/17 62.5 9.70 10.60
K 170915C00065000 C 09/15/17 65.0 7.70 8.10
K 170915C00067500 C 09/15/17 67.5 5.40 6.00
K 170915C00070000 C 09/15/17 70.0 3.90 4.30
K 170915C00072500 C 09/15/17 72.5 2.55 2.90
K 170915C00075000 C 09/15/17 75.0 1.50 1.85
K 170915C00077500 C 09/15/17 77.5 1.00 1.10
K 170915C00080000 C 09/15/17 80.0 0.50 0.65
K 170915C00082500 C 09/15/17 82.5 0.25 0.40
K 170915C00085000 C 09/15/17 85.0 0.15 0.30
K 170915C00090000 C 09/15/17 90.0 0.00 0.15
K 170915C00095000 C 09/15/17 95.0 0.00 0.25
K 170915C00100000 C 09/15/17 100.0 0.00 0.20
K 170915C00105000 C 09/15/17 105.0 0.00 0.15
K 170915C00110000 C 09/15/17 110.0 0.00 0.10
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 0.10
K 170915P00045000 P 09/15/17 45.0 0.00 0.10
K 170915P00047500 P 09/15/17 47.5 0.00 0.15
K 170915P00050000 P 09/15/17 50.0 0.00 0.20
K 170915P00055000 P 09/15/17 55.0 0.05 0.20
K 170915P00060000 P 09/15/17 60.0 0.20 0.25
K 170915P00062500 P 09/15/17 62.5 0.30 0.50
K 170915P00065000 P 09/15/17 65.0 0.60 0.75
K 170915P00067500 P 09/15/17 67.5 1.10 1.30
K 170915P00070000 P 09/15/17 70.0 1.90 2.10
K 170915P00072500 P 09/15/17 72.5 3.00 3.30
K 170915P00075000 P 09/15/17 75.0 4.50 4.90
K 170915P00077500 P 09/15/17 77.5 6.40 6.80
K 170915P00080000 P 09/15/17 80.0 8.30 9.10
K 170915P00082500 P 09/15/17 82.5 10.40 11.30
K 170915P00085000 P 09/15/17 85.0 12.80 13.50
K 170915P00090000 P 09/15/17 90.0 17.80 19.00
K 170915P00095000 P 09/15/17 95.0 20.80 24.40
K 170915P00100000 P 09/15/17 100.0 25.70 30.50
K 170915P00105000 P 09/15/17 105.0 30.90 35.30
K 170915P00110000 P 09/15/17 110.0 36.80 40.00
K 171215C00042500 C 12/15/17 42.5 29.00 31.40
K 171215C00045000 C 12/15/17 45.0 25.50 29.90
K 171215C00047500 C 12/15/17 47.5 22.80 27.50
K 171215C00050000 C 12/15/17 50.0 20.10 24.90
K 171215C00055000 C 12/15/17 55.0 15.50 19.90
K 171215C00060000 C 12/15/17 60.0 12.30 13.40
K 171215C00062500 C 12/15/17 62.5 10.30 10.80
K 171215C00065000 C 12/15/17 65.0 8.10 8.80
K 171215C00067500 C 12/15/17 67.5 5.90 7.00
K 171215C00070000 C 12/15/17 70.0 4.70 5.20
K 171215C00072500 C 12/15/17 72.5 3.40 3.80
K 171215C00075000 C 12/15/17 75.0 2.40 2.75
K 171215C00077500 C 12/15/17 77.5 1.55 1.90
K 171215C00080000 C 12/15/17 80.0 1.05 1.25
K 171215C00085000 C 12/15/17 85.0 0.25 0.60
K 171215C00090000 C 12/15/17 90.0 0.10 0.30
K 171215C00095000 C 12/15/17 95.0 0.00 0.20
K 171215C00100000 C 12/15/17 100.0 0.00 0.25
K 171215C00105000 C 12/15/17 105.0 0.00 0.20
K 171215P00042500 P 12/15/17 42.5 0.00 0.25
K 171215P00045000 P 12/15/17 45.0 0.00 0.20
K 171215P00047500 P 12/15/17 47.5 0.00 0.30
K 171215P00050000 P 12/15/17 50.0 0.10 0.30
K 171215P00055000 P 12/15/17 55.0 0.30 0.40
K 171215P00060000 P 12/15/17 60.0 0.55 0.75
K 171215P00062500 P 12/15/17 62.5 0.90 1.10
K 171215P00065000 P 12/15/17 65.0 1.35 1.60
K 171215P00067500 P 12/15/17 67.5 2.00 2.35
K 171215P00070000 P 12/15/17 70.0 2.90 3.30
K 171215P00072500 P 12/15/17 72.5 4.10 4.50
K 171215P00075000 P 12/15/17 75.0 5.50 6.10
K 171215P00077500 P 12/15/17 77.5 7.30 7.80
K 171215P00080000 P 12/15/17 80.0 9.20 9.80
K 171215P00085000 P 12/15/17 85.0 13.30 14.20
K 171215P00090000 P 12/15/17 90.0 16.10 19.20
K 171215P00095000 P 12/15/17 95.0 21.00 24.30
K 171215P00100000 P 12/15/17 100.0 25.70 30.50
K 171215P00105000 P 12/15/17 105.0 30.60 34.60
K 180119C00037500 C 01/19/18 37.5 34.10 36.30
K 180119C00040000 C 01/19/18 40.0 30.30 35.00
K 180119C00042500 C 01/19/18 42.5 27.70 32.40
K 180119C00045000 C 01/19/18 45.0 25.30 29.80
K 180119C00047500 C 01/19/18 47.5 22.70 27.40
K 180119C00050000 C 01/19/18 50.0 20.30 24.90
K 180119C00055000 C 01/19/18 55.0 16.30 19.30
K 180119C00060000 C 01/19/18 60.0 12.60 13.00
K 180119C00062500 C 01/19/18 62.5 10.40 11.20
K 180119C00065000 C 01/19/18 65.0 8.40 8.80
K 180119C00067500 C 01/19/18 67.5 6.60 7.00
K 180119C00070000 C 01/19/18 70.0 5.00 5.40
K 180119C00072500 C 01/19/18 72.5 3.70 4.00
K 180119C00075000 C 01/19/18 75.0 2.60 2.90
K 180119C00077500 C 01/19/18 77.5 1.80 2.10
K 180119C00080000 C 01/19/18 80.0 1.15 1.45
K 180119C00082500 C 01/19/18 82.5 0.80 1.00
K 180119C00085000 C 01/19/18 85.0 0.50 0.70
K 180119C00087500 C 01/19/18 87.5 0.15 0.55
K 180119C00090000 C 01/19/18 90.0 0.15 0.35
K 180119C00092500 C 01/19/18 92.5 0.15 0.25
K 180119C00095000 C 01/19/18 95.0 0.10 0.20
K 180119C00100000 C 01/19/18 100.0 0.00 0.25
K 180119C00105000 C 01/19/18 105.0 0.00 0.20
K 180119C00110000 C 01/19/18 110.0 0.00 0.15
K 180119C00115000 C 01/19/18 115.0 0.00 0.15
K 180119C00120000 C 01/19/18 120.0 0.00 0.15
K 180119C00125000 C 01/19/18 125.0 0.00 0.10
K 180119P00037500 P 01/19/18 37.5 0.00 0.15
K 180119P00040000 P 01/19/18 40.0 0.00 0.25
K 180119P00042500 P 01/19/18 42.5 0.00 0.20
K 180119P00045000 P 01/19/18 45.0 0.00 0.15
K 180119P00047500 P 01/19/18 47.5 0.10 0.25
K 180119P00050000 P 01/19/18 50.0 0.15 0.30
K 180119P00055000 P 01/19/18 55.0 0.35 0.50
K 180119P00060000 P 01/19/18 60.0 0.75 0.90
K 180119P00062500 P 01/19/18 62.5 1.10 1.25
K 180119P00065000 P 01/19/18 65.0 1.60 1.80
K 180119P00067500 P 01/19/18 67.5 2.20 2.55
K 180119P00070000 P 01/19/18 70.0 3.20 3.50
K 180119P00072500 P 01/19/18 72.5 4.30 4.70
K 180119P00075000 P 01/19/18 75.0 5.80 6.20
K 180119P00077500 P 01/19/18 77.5 7.10 8.00
K 180119P00080000 P 01/19/18 80.0 9.10 9.90
K 180119P00082500 P 01/19/18 82.5 11.30 12.00
K 180119P00085000 P 01/19/18 85.0 13.50 14.20
K 180119P00087500 P 01/19/18 87.5 15.50 16.60
K 180119P00090000 P 01/19/18 90.0 16.10 20.60
K 180119P00092500 P 01/19/18 92.5 18.70 23.00
K 180119P00095000 P 01/19/18 95.0 21.00 25.10
K 180119P00100000 P 01/19/18 100.0 25.70 30.00
K 180119P00105000 P 01/19/18 105.0 31.00 35.50
K 180119P00110000 P 01/19/18 110.0 36.60 40.70
K 180119P00115000 P 01/19/18 115.0 40.80 45.50
K 180119P00120000 P 01/19/18 120.0 45.90 50.30
K 180119P00125000 P 01/19/18 125.0 52.00 55.40
K 190118C00037500 C 01/18/19 37.5 33.50 37.40
K 190118C00040000 C 01/18/19 40.0 30.10 35.00
K 190118C00042500 C 01/18/19 42.5 27.60 32.50
K 190118C00045000 C 01/18/19 45.0 25.10 30.00
K 190118C00047500 C 01/18/19 47.5 22.60 27.50
K 190118C00050000 C 01/18/19 50.0 21.30 24.00
K 190118C00055000 C 01/18/19 55.0 17.10 18.90
K 190118C00060000 C 01/18/19 60.0 12.90 14.40
K 190118C00062500 C 01/18/19 62.5 11.20 12.50
K 190118C00065000 C 01/18/19 65.0 9.60 10.70
K 190118C00067500 C 01/18/19 67.5 8.10 9.60
K 190118C00070000 C 01/18/19 70.0 6.50 7.80
K 190118C00072500 C 01/18/19 72.5 5.30 6.40
K 190118C00075000 C 01/18/19 75.0 4.40 5.40
K 190118C00077500 C 01/18/19 77.5 3.50 4.50
K 190118C00080000 C 01/18/19 80.0 2.60 3.60
K 190118C00082500 C 01/18/19 82.5 2.05 3.00
K 190118C00085000 C 01/18/19 85.0 1.55 2.25
K 190118C00090000 C 01/18/19 90.0 0.75 1.45
K 190118C00095000 C 01/18/19 95.0 0.35 0.85
K 190118C00100000 C 01/18/19 100.0 0.10 0.55
K 190118C00105000 C 01/18/19 105.0 0.05 0.35
K 190118C00110000 C 01/18/19 110.0 0.00 0.35
K 190118P00037500 P 01/18/19 37.5 0.25 0.60
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 0.45 0.85
K 190118P00047500 P 01/18/19 47.5 0.60 1.20
K 190118P00050000 P 01/18/19 50.0 0.80 1.35
K 190118P00055000 P 01/18/19 55.0 1.40 2.10
K 190118P00060000 P 01/18/19 60.0 2.50 2.95
K 190118P00062500 P 01/18/19 62.5 3.00 3.70
K 190118P00065000 P 01/18/19 65.0 3.50 4.80
K 190118P00067500 P 01/18/19 67.5 4.40 5.60
K 190118P00070000 P 01/18/19 70.0 5.60 6.90
K 190118P00072500 P 01/18/19 72.5 6.80 8.10
K 190118P00075000 P 01/18/19 75.0 8.00 9.20
K 190118P00077500 P 01/18/19 77.5 9.70 10.80
K 190118P00080000 P 01/18/19 80.0 11.30 12.60
K 190118P00082500 P 01/18/19 82.5 13.10 14.80
K 190118P00085000 P 01/18/19 85.0 14.80 16.90
K 190118P00090000 P 01/18/19 90.0 18.90 21.10
K 190118P00095000 P 01/18/19 95.0 22.20 25.40
K 190118P00100000 P 01/18/19 100.0 26.80 30.30
K 190118P00105000 P 01/18/19 105.0 31.00 35.80
K 190118P00110000 P 01/18/19 110.0 35.60 40.50

OPRA data is delayed 15 minutes.