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 Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 170317C00042500 C 03/17/17 42.5 31.80 33.70
K 170317C00045000 C 03/17/17 45.0 27.50 32.00
K 170317C00047500 C 03/17/17 47.5 25.00 29.60
K 170317C00050000 C 03/17/17 50.0 22.70 25.50
K 170317C00055000 C 03/17/17 55.0 17.50 22.00
K 170317C00060000 C 03/17/17 60.0 12.60 17.10
K 170317C00062500 C 03/17/17 62.5 10.20 14.30
K 170317C00065000 C 03/17/17 65.0 9.30 10.50
K 170317C00067500 C 03/17/17 67.5 6.80 9.40
K 170317C00070000 C 03/17/17 70.0 4.60 5.30
K 170317C00072500 C 03/17/17 72.5 2.75 3.30
K 170317C00075000 C 03/17/17 75.0 1.45 1.75
K 170317C00077500 C 03/17/17 77.5 0.80 1.00
K 170317C00080000 C 03/17/17 80.0 0.55 0.60
K 170317C00082500 C 03/17/17 82.5 0.25 0.45
K 170317C00085000 C 03/17/17 85.0 0.20 0.30
K 170317C00087500 C 03/17/17 87.5 0.00 0.55
K 170317C00090000 C 03/17/17 90.0 0.10 0.30
K 170317C00092500 C 03/17/17 92.5 0.00 0.15
K 170317C00095000 C 03/17/17 95.0 0.00 0.05
K 170317C00100000 C 03/17/17 100.0 0.00 0.05
K 170317C00105000 C 03/17/17 105.0 0.00 0.40
K 170317C00110000 C 03/17/17 110.0 0.00 0.30
K 170317C00115000 C 03/17/17 115.0 0.00 0.20
K 170317C00120000 C 03/17/17 120.0 0.00 0.10
K 170317C00125000 C 03/17/17 125.0 0.00 0.10
K 170317P00042500 P 03/17/17 42.5 0.00 0.05
K 170317P00045000 P 03/17/17 45.0 0.00 0.05
K 170317P00047500 P 03/17/17 47.5 0.00 0.05
K 170317P00050000 P 03/17/17 50.0 0.00 0.10
K 170317P00055000 P 03/17/17 55.0 0.00 0.20
K 170317P00060000 P 03/17/17 60.0 0.00 0.05
K 170317P00062500 P 03/17/17 62.5 0.00 0.20
K 170317P00065000 P 03/17/17 65.0 0.00 0.15
K 170317P00067500 P 03/17/17 67.5 0.05 0.30
K 170317P00070000 P 03/17/17 70.0 0.35 0.50
K 170317P00072500 P 03/17/17 72.5 0.85 1.15
K 170317P00075000 P 03/17/17 75.0 2.05 2.50
K 170317P00077500 P 03/17/17 77.5 3.70 4.30
K 170317P00080000 P 03/17/17 80.0 5.80 6.60
K 170317P00082500 P 03/17/17 82.5 8.10 9.00
K 170317P00085000 P 03/17/17 85.0 9.00 12.70
K 170317P00087500 P 03/17/17 87.5 11.40 15.50
K 170317P00090000 P 03/17/17 90.0 13.70 18.20
K 170317P00092500 P 03/17/17 92.5 16.20 20.70
K 170317P00095000 P 03/17/17 95.0 18.60 23.20
K 170317P00100000 P 03/17/17 100.0 24.60 27.10
K 170317P00105000 P 03/17/17 105.0 30.30 31.90
K 170317P00110000 P 03/17/17 110.0 33.50 38.00
K 170317P00115000 P 03/17/17 115.0 38.50 43.00
K 170317P00120000 P 03/17/17 120.0 43.40 48.00
K 170317P00125000 P 03/17/17 125.0 48.90 52.20
K 170421C00037500 C 04/21/17 37.5 35.60 39.00
K 170421C00040000 C 04/21/17 40.0 32.50 37.10
K 170421C00042500 C 04/21/17 42.5 30.00 34.60
K 170421C00045000 C 04/21/17 45.0 27.50 32.10
K 170421C00050000 C 04/21/17 50.0 22.50 27.10
K 170421C00055000 C 04/21/17 55.0 17.50 22.10
K 170421C00060000 C 04/21/17 60.0 12.70 16.80
K 170421C00065000 C 04/21/17 65.0 7.90 11.80
K 170421C00067500 C 04/21/17 67.5 7.20 8.00
K 170421C00070000 C 04/21/17 70.0 5.20 5.90
K 170421C00072500 C 04/21/17 72.5 3.50 4.20
K 170421C00075000 C 04/21/17 75.0 2.40 2.50
K 170421C00077500 C 04/21/17 77.5 1.45 1.90
K 170421C00080000 C 04/21/17 80.0 1.05 1.25
K 170421C00082500 C 04/21/17 82.5 0.55 0.90
K 170421C00085000 C 04/21/17 85.0 0.35 0.60
K 170421C00090000 C 04/21/17 90.0 0.15 0.45
K 170421C00095000 C 04/21/17 95.0 0.05 0.35
K 170421C00100000 C 04/21/17 100.0 0.00 0.35
K 170421C00105000 C 04/21/17 105.0 0.00 0.70
K 170421C00110000 C 04/21/17 110.0 0.00 0.30
K 170421P00037500 P 04/21/17 37.5 0.00 0.10
K 170421P00040000 P 04/21/17 40.0 0.00 0.10
K 170421P00042500 P 04/21/17 42.5 0.00 0.15
K 170421P00045000 P 04/21/17 45.0 0.00 0.20
K 170421P00050000 P 04/21/17 50.0 0.00 0.25
K 170421P00055000 P 04/21/17 55.0 0.00 0.40
K 170421P00060000 P 04/21/17 60.0 0.05 0.25
K 170421P00065000 P 04/21/17 65.0 0.25 0.45
K 170421P00067500 P 04/21/17 67.5 0.55 0.65
K 170421P00070000 P 04/21/17 70.0 0.90 1.05
K 170421P00072500 P 04/21/17 72.5 1.70 1.85
K 170421P00075000 P 04/21/17 75.0 2.95 3.20
K 170421P00077500 P 04/21/17 77.5 4.40 4.90
K 170421P00080000 P 04/21/17 80.0 6.20 6.90
K 170421P00082500 P 04/21/17 82.5 8.10 9.00
K 170421P00085000 P 04/21/17 85.0 10.60 11.80
K 170421P00090000 P 04/21/17 90.0 14.30 18.00
K 170421P00095000 P 04/21/17 95.0 18.70 22.90
K 170421P00100000 P 04/21/17 100.0 23.40 27.90
K 170421P00105000 P 04/21/17 105.0 28.40 32.90
K 170421P00110000 P 04/21/17 110.0 34.10 37.30
K 170616C00037500 C 06/16/17 37.5 35.90 39.20
K 170616C00040000 C 06/16/17 40.0 32.80 37.20
K 170616C00042500 C 06/16/17 42.5 30.30 34.70
K 170616C00045000 C 06/16/17 45.0 27.80 32.20
K 170616C00047500 C 06/16/17 47.5 25.30 29.70
K 170616C00050000 C 06/16/17 50.0 22.60 27.10
K 170616C00055000 C 06/16/17 55.0 17.60 21.80
K 170616C00060000 C 06/16/17 60.0 14.30 15.30
K 170616C00062500 C 06/16/17 62.5 11.80 13.50
K 170616C00065000 C 06/16/17 65.0 9.70 11.60
K 170616C00067500 C 06/16/17 67.5 7.90 8.60
K 170616C00070000 C 06/16/17 70.0 6.00 6.70
K 170616C00072500 C 06/16/17 72.5 4.50 5.10
K 170616C00075000 C 06/16/17 75.0 3.20 3.80
K 170616C00077500 C 06/16/17 77.5 2.35 2.75
K 170616C00080000 C 06/16/17 80.0 1.55 2.00
K 170616C00082500 C 06/16/17 82.5 1.10 1.45
K 170616C00085000 C 06/16/17 85.0 0.70 1.05
K 170616C00090000 C 06/16/17 90.0 0.35 0.65
K 170616C00095000 C 06/16/17 95.0 0.15 0.45
K 170616C00100000 C 06/16/17 100.0 0.05 0.45
K 170616C00105000 C 06/16/17 105.0 0.00 0.45
K 170616C00110000 C 06/16/17 110.0 0.00 0.35
K 170616P00037500 P 06/16/17 37.5 0.00 0.20
K 170616P00040000 P 06/16/17 40.0 0.00 0.30
K 170616P00042500 P 06/16/17 42.5 0.00 0.35
K 170616P00045000 P 06/16/17 45.0 0.00 0.35
K 170616P00047500 P 06/16/17 47.5 0.00 0.40
K 170616P00050000 P 06/16/17 50.0 0.00 0.35
K 170616P00055000 P 06/16/17 55.0 0.10 0.45
K 170616P00060000 P 06/16/17 60.0 0.25 0.60
K 170616P00062500 P 06/16/17 62.5 0.40 0.75
K 170616P00065000 P 06/16/17 65.0 0.75 1.00
K 170616P00067500 P 06/16/17 67.5 1.20 1.50
K 170616P00070000 P 06/16/17 70.0 1.80 2.30
K 170616P00072500 P 06/16/17 72.5 2.75 3.30
K 170616P00075000 P 06/16/17 75.0 4.10 4.60
K 170616P00077500 P 06/16/17 77.5 5.60 6.10
K 170616P00080000 P 06/16/17 80.0 7.30 7.80
K 170616P00082500 P 06/16/17 82.5 8.40 9.90
K 170616P00085000 P 06/16/17 85.0 10.20 12.30
K 170616P00090000 P 06/16/17 90.0 14.90 17.90
K 170616P00095000 P 06/16/17 95.0 20.20 23.30
K 170616P00100000 P 06/16/17 100.0 24.00 28.10
K 170616P00105000 P 06/16/17 105.0 28.90 33.50
K 170616P00110000 P 06/16/17 110.0 35.30 36.60
K 170721C00042500 C 07/21/17 42.5 31.50 33.70
K 170721C00045000 C 07/21/17 45.0 27.60 32.10
K 170721C00047500 C 07/21/17 47.5 25.20 29.40
K 170721C00050000 C 07/21/17 50.0 22.60 26.90
K 170721C00055000 C 07/21/17 55.0 17.60 21.90
K 170721C00060000 C 07/21/17 60.0 14.30 15.60
K 170721C00062500 C 07/21/17 62.5 11.80 13.20
K 170721C00065000 C 07/21/17 65.0 10.10 10.80
K 170721C00067500 C 07/21/17 67.5 8.20 8.80
K 170721C00070000 C 07/21/17 70.0 6.40 7.40
K 170721C00072500 C 07/21/17 72.5 4.80 5.80
K 170721C00075000 C 07/21/17 75.0 3.60 4.40
K 170721C00077500 C 07/21/17 77.5 2.60 3.10
K 170721C00080000 C 07/21/17 80.0 1.90 2.25
K 170721C00082500 C 07/21/17 82.5 1.30 1.75
K 170721C00085000 C 07/21/17 85.0 0.90 1.25
K 170721C00090000 C 07/21/17 90.0 0.30 0.85
K 170721C00095000 C 07/21/17 95.0 0.20 0.55
K 170721C00100000 C 07/21/17 100.0 0.10 0.45
K 170721C00105000 C 07/21/17 105.0 0.00 0.45
K 170721C00110000 C 07/21/17 110.0 0.00 0.45
K 170721P00042500 P 07/21/17 42.5 0.00 0.10
K 170721P00045000 P 07/21/17 45.0 0.00 0.40
K 170721P00047500 P 07/21/17 47.5 0.00 0.15
K 170721P00050000 P 07/21/17 50.0 0.00 0.30
K 170721P00055000 P 07/21/17 55.0 0.15 0.50
K 170721P00060000 P 07/21/17 60.0 0.35 0.80
K 170721P00062500 P 07/21/17 62.5 0.60 1.00
K 170721P00065000 P 07/21/17 65.0 1.00 1.40
K 170721P00067500 P 07/21/17 67.5 1.50 1.95
K 170721P00070000 P 07/21/17 70.0 2.30 2.75
K 170721P00072500 P 07/21/17 72.5 3.10 3.80
K 170721P00075000 P 07/21/17 75.0 4.50 5.20
K 170721P00077500 P 07/21/17 77.5 6.00 6.40
K 170721P00080000 P 07/21/17 80.0 7.70 8.10
K 170721P00082500 P 07/21/17 82.5 8.40 10.10
K 170721P00085000 P 07/21/17 85.0 10.30 12.50
K 170721P00090000 P 07/21/17 90.0 15.00 17.30
K 170721P00095000 P 07/21/17 95.0 19.80 23.40
K 170721P00100000 P 07/21/17 100.0 24.00 28.30
K 170721P00105000 P 07/21/17 105.0 28.80 33.30
K 170721P00110000 P 07/21/17 110.0 35.20 36.70
K 170915C00037500 C 09/15/17 37.5 36.30 38.80
K 170915C00040000 C 09/15/17 40.0 32.50 37.00
K 170915C00042500 C 09/15/17 42.5 30.00 34.50
K 170915C00045000 C 09/15/17 45.0 27.50 32.00
K 170915C00050000 C 09/15/17 50.0 22.50 27.00
K 170915C00055000 C 09/15/17 55.0 17.70 21.80
K 170915C00060000 C 09/15/17 60.0 13.70 16.60
K 170915C00062500 C 09/15/17 62.5 12.30 14.60
K 170915C00065000 C 09/15/17 65.0 9.40 11.10
K 170915C00067500 C 09/15/17 67.5 7.40 9.20
K 170915C00070000 C 09/15/17 70.0 6.90 7.40
K 170915C00072500 C 09/15/17 72.5 5.40 6.10
K 170915C00075000 C 09/15/17 75.0 4.10 4.80
K 170915C00077500 C 09/15/17 77.5 3.10 3.70
K 170915C00080000 C 09/15/17 80.0 2.25 2.85
K 170915C00085000 C 09/15/17 85.0 1.20 1.55
K 170915C00090000 C 09/15/17 90.0 0.55 0.95
K 170915C00095000 C 09/15/17 95.0 0.25 0.65
K 170915C00100000 C 09/15/17 100.0 0.05 0.45
K 170915C00105000 C 09/15/17 105.0 0.00 0.50
K 170915P00037500 P 09/15/17 37.5 0.00 0.15
K 170915P00040000 P 09/15/17 40.0 0.00 0.45
K 170915P00042500 P 09/15/17 42.5 0.00 0.50
K 170915P00045000 P 09/15/17 45.0 0.05 0.60
K 170915P00050000 P 09/15/17 50.0 0.05 0.50
K 170915P00055000 P 09/15/17 55.0 0.35 0.75
K 170915P00060000 P 09/15/17 60.0 0.85 1.25
K 170915P00062500 P 09/15/17 62.5 1.15 1.50
K 170915P00065000 P 09/15/17 65.0 1.65 2.10
K 170915P00067500 P 09/15/17 67.5 2.25 2.65
K 170915P00070000 P 09/15/17 70.0 2.95 3.50
K 170915P00072500 P 09/15/17 72.5 4.10 4.60
K 170915P00075000 P 09/15/17 75.0 5.20 5.90
K 170915P00077500 P 09/15/17 77.5 6.60 7.40
K 170915P00080000 P 09/15/17 80.0 8.30 9.10
K 170915P00085000 P 09/15/17 85.0 11.30 12.80
K 170915P00090000 P 09/15/17 90.0 15.10 18.00
K 170915P00095000 P 09/15/17 95.0 20.80 23.20
K 170915P00100000 P 09/15/17 100.0 24.40 28.50
K 170915P00105000 P 09/15/17 105.0 30.40 32.10
K 180119C00040000 C 01/19/18 40.0 34.00 36.30
K 180119C00042500 C 01/19/18 42.5 30.00 34.80
K 180119C00045000 C 01/19/18 45.0 27.50 32.30
K 180119C00047500 C 01/19/18 47.5 25.00 30.00
K 180119C00050000 C 01/19/18 50.0 22.50 27.30
K 180119C00055000 C 01/19/18 55.0 19.40 21.00
K 180119C00060000 C 01/19/18 60.0 15.30 16.20
K 180119C00062500 C 01/19/18 62.5 11.80 14.60
K 180119C00065000 C 01/19/18 65.0 11.30 12.20
K 180119C00067500 C 01/19/18 67.5 9.50 10.70
K 180119C00070000 C 01/19/18 70.0 8.00 8.80
K 180119C00072500 C 01/19/18 72.5 6.50 7.40
K 180119C00075000 C 01/19/18 75.0 5.30 6.20
K 180119C00077500 C 01/19/18 77.5 4.10 4.90
K 180119C00080000 C 01/19/18 80.0 3.20 3.90
K 180119C00082500 C 01/19/18 82.5 2.40 3.20
K 180119C00085000 C 01/19/18 85.0 1.80 2.50
K 180119C00087500 C 01/19/18 87.5 1.35 2.05
K 180119C00090000 C 01/19/18 90.0 1.00 1.60
K 180119C00092500 C 01/19/18 92.5 0.70 1.25
K 180119C00095000 C 01/19/18 95.0 0.45 1.00
K 180119C00100000 C 01/19/18 100.0 0.25 0.85
K 180119C00105000 C 01/19/18 105.0 0.10 0.65
K 180119C00110000 C 01/19/18 110.0 0.00 0.60
K 180119C00115000 C 01/19/18 115.0 0.00 0.50
K 180119C00120000 C 01/19/18 120.0 0.00 0.40
K 180119C00125000 C 01/19/18 125.0 0.00 0.35
K 180119P00040000 P 01/19/18 40.0 0.35 0.50
K 180119P00042500 P 01/19/18 42.5 0.30 0.90
K 180119P00045000 P 01/19/18 45.0 0.35 1.00
K 180119P00047500 P 01/19/18 47.5 0.45 1.10
K 180119P00050000 P 01/19/18 50.0 0.65 1.25
K 180119P00055000 P 01/19/18 55.0 1.05 1.65
K 180119P00060000 P 01/19/18 60.0 1.90 2.10
K 180119P00062500 P 01/19/18 62.5 2.20 2.50
K 180119P00065000 P 01/19/18 65.0 2.95 3.60
K 180119P00067500 P 01/19/18 67.5 3.40 4.20
K 180119P00070000 P 01/19/18 70.0 4.30 5.10
K 180119P00072500 P 01/19/18 72.5 5.30 6.10
K 180119P00075000 P 01/19/18 75.0 6.50 7.40
K 180119P00077500 P 01/19/18 77.5 8.00 9.00
K 180119P00080000 P 01/19/18 80.0 9.50 10.50
K 180119P00082500 P 01/19/18 82.5 11.30 12.40
K 180119P00085000 P 01/19/18 85.0 13.00 14.10
K 180119P00087500 P 01/19/18 87.5 13.60 17.40
K 180119P00090000 P 01/19/18 90.0 16.10 19.40
K 180119P00092500 P 01/19/18 92.5 18.20 21.40
K 180119P00095000 P 01/19/18 95.0 20.00 23.70
K 180119P00100000 P 01/19/18 100.0 25.20 29.50
K 180119P00105000 P 01/19/18 105.0 29.20 34.00
K 180119P00110000 P 01/19/18 110.0 34.10 39.00
K 180119P00115000 P 01/19/18 115.0 39.80 42.30
K 180119P00120000 P 01/19/18 120.0 44.10 49.00
K 180119P00125000 P 01/19/18 125.0 48.60 52.30
K 190118C00037500 C 01/18/19 37.5 36.20 38.40
K 190118C00040000 C 01/18/19 40.0 32.50 37.30
K 190118C00042500 C 01/18/19 42.5 29.60 34.50
K 190118C00045000 C 01/18/19 45.0 28.70 31.40
K 190118C00047500 C 01/18/19 47.5 26.20 29.20
K 190118C00050000 C 01/18/19 50.0 23.70 27.20
K 190118C00055000 C 01/18/19 55.0 19.10 22.70
K 190118C00060000 C 01/18/19 60.0 15.80 17.30
K 190118C00062500 C 01/18/19 62.5 13.10 16.90
K 190118C00065000 C 01/18/19 65.0 12.30 13.70
K 190118C00067500 C 01/18/19 67.5 10.80 12.00
K 190118C00070000 C 01/18/19 70.0 9.30 10.50
K 190118C00072500 C 01/18/19 72.5 7.90 9.20
K 190118C00075000 C 01/18/19 75.0 7.00 8.00
K 190118C00077500 C 01/18/19 77.5 5.70 6.90
K 190118C00080000 C 01/18/19 80.0 4.80 6.00
K 190118C00082500 C 01/18/19 82.5 3.60 5.10
K 190118C00085000 C 01/18/19 85.0 3.20 4.40
K 190118C00090000 C 01/18/19 90.0 2.10 3.20
K 190118C00095000 C 01/18/19 95.0 1.30 2.25
K 190118C00100000 C 01/18/19 100.0 0.75 1.60
K 190118C00105000 C 01/18/19 105.0 0.40 1.20
K 190118P00037500 P 01/18/19 37.5 0.00 1.00
K 190118P00040000 P 01/18/19 40.0 0.65 1.60
K 190118P00042500 P 01/18/19 42.5 0.80 1.80
K 190118P00045000 P 01/18/19 45.0 1.00 1.85
K 190118P00047500 P 01/18/19 47.5 1.25 2.30
K 190118P00050000 P 01/18/19 50.0 1.55 2.35
K 190118P00055000 P 01/18/19 55.0 2.30 3.20
K 190118P00060000 P 01/18/19 60.0 3.40 4.30
K 190118P00062500 P 01/18/19 62.5 4.10 5.00
K 190118P00065000 P 01/18/19 65.0 4.90 5.40
K 190118P00067500 P 01/18/19 67.5 5.50 6.70
K 190118P00070000 P 01/18/19 70.0 6.80 7.70
K 190118P00072500 P 01/18/19 72.5 6.50 8.90
K 190118P00075000 P 01/18/19 75.0 7.80 10.20
K 190118P00077500 P 01/18/19 77.5 9.20 11.60
K 190118P00080000 P 01/18/19 80.0 11.80 13.20
K 190118P00082500 P 01/18/19 82.5 12.50 14.90
K 190118P00085000 P 01/18/19 85.0 14.20 16.60
K 190118P00090000 P 01/18/19 90.0 17.10 21.70
K 190118P00095000 P 01/18/19 95.0 21.50 25.70
K 190118P00100000 P 01/18/19 100.0 25.70 30.00
K 190118P00105000 P 01/18/19 105.0 30.80 33.20

OPRA data is delayed 15 minutes.