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 (2016-07-22)Premium Content

Kellogg Company (K)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 161021C00042500 C 10/21/16 42.5 34.50 36.20
K 161021C00045000 C 10/21/16 45.0 30.80 35.00
K 161021C00050000 C 10/21/16 50.0 26.60 29.80
K 161021C00055000 C 10/21/16 55.0 20.70 24.40
K 161021C00060000 C 10/21/16 60.0 15.70 19.00
K 161021C00065000 C 10/21/16 65.0 10.90 14.10
K 161021C00070000 C 10/21/16 70.0 6.70 9.20
K 161021C00075000 C 10/21/16 75.0 2.90 3.50
K 161021C00077500 C 10/21/16 77.5 1.20 1.65
K 161021C00080000 C 10/21/16 80.0 0.40 0.55
K 161021C00082500 C 10/21/16 82.5 0.05 0.35
K 161021C00085000 C 10/21/16 85.0 0.00 0.45
K 161021C00087500 C 10/21/16 87.5 0.00 0.30
K 161021C00090000 C 10/21/16 90.0 0.00 0.50
K 161021C00092500 C 10/21/16 92.5 0.00 0.50
K 161021C00095000 C 10/21/16 95.0 0.00 1.45
K 161021C00100000 C 10/21/16 100.0 0.00 0.50
K 161021C00105000 C 10/21/16 105.0 0.00 0.50
K 161021C00110000 C 10/21/16 110.0 0.00 0.50
K 161021C00115000 C 10/21/16 115.0 0.00 0.50
K 161021C00120000 C 10/21/16 120.0 0.00 0.50
K 161021P00042500 P 10/21/16 42.5 0.00 0.50
K 161021P00045000 P 10/21/16 45.0 0.00 0.50
K 161021P00050000 P 10/21/16 50.0 0.00 0.50
K 161021P00055000 P 10/21/16 55.0 0.00 0.05
K 161021P00060000 P 10/21/16 60.0 0.00 0.05
K 161021P00065000 P 10/21/16 65.0 0.00 0.10
K 161021P00070000 P 10/21/16 70.0 0.05 0.15
K 161021P00075000 P 10/21/16 75.0 0.40 0.60
K 161021P00077500 P 10/21/16 77.5 1.15 1.40
K 161021P00080000 P 10/21/16 80.0 2.80 3.20
K 161021P00082500 P 10/21/16 82.5 4.50 5.40
K 161021P00085000 P 10/21/16 85.0 6.60 8.10
K 161021P00087500 P 10/21/16 87.5 9.10 10.80
K 161021P00090000 P 10/21/16 90.0 11.10 13.10
K 161021P00092500 P 10/21/16 92.5 13.00 16.20
K 161021P00095000 P 10/21/16 95.0 15.40 18.70
K 161021P00100000 P 10/21/16 100.0 20.80 23.60
K 161021P00105000 P 10/21/16 105.0 25.20 29.00
K 161021P00110000 P 10/21/16 110.0 30.20 33.70
K 161021P00115000 P 10/21/16 115.0 35.30 39.00
K 161021P00120000 P 10/21/16 120.0 40.30 43.60
K 161118C00040000 C 11/18/16 40.0 37.10 39.00
K 161118C00042500 C 11/18/16 42.5 33.20 37.00
K 161118C00045000 C 11/18/16 45.0 30.80 34.50
K 161118C00050000 C 11/18/16 50.0 25.60 29.90
K 161118C00055000 C 11/18/16 55.0 20.60 24.90
K 161118C00060000 C 11/18/16 60.0 16.00 19.90
K 161118C00065000 C 11/18/16 65.0 11.50 14.40
K 161118C00070000 C 11/18/16 70.0 6.10 9.50
K 161118C00072500 C 11/18/16 72.5 5.50 7.10
K 161118C00075000 C 11/18/16 75.0 3.70 4.30
K 161118C00077500 C 11/18/16 77.5 2.25 2.70
K 161118C00080000 C 11/18/16 80.0 1.20 1.55
K 161118C00082500 C 11/18/16 82.5 0.60 0.95
K 161118C00085000 C 11/18/16 85.0 0.25 0.60
K 161118C00087500 C 11/18/16 87.5 0.10 0.35
K 161118C00090000 C 11/18/16 90.0 0.00 0.45
K 161118C00095000 C 11/18/16 95.0 0.00 0.50
K 161118C00100000 C 11/18/16 100.0 0.00 0.50
K 161118C00105000 C 11/18/16 105.0 0.00 0.50
K 161118C00110000 C 11/18/16 110.0 0.00 0.50
K 161118C00115000 C 11/18/16 115.0 0.00 0.50
K 161118P00040000 P 11/18/16 40.0 0.00 0.50
K 161118P00042500 P 11/18/16 42.5 0.00 0.50
K 161118P00045000 P 11/18/16 45.0 0.00 0.50
K 161118P00050000 P 11/18/16 50.0 0.00 0.50
K 161118P00055000 P 11/18/16 55.0 0.00 0.50
K 161118P00060000 P 11/18/16 60.0 0.00 0.50
K 161118P00065000 P 11/18/16 65.0 0.10 0.40
K 161118P00070000 P 11/18/16 70.0 0.35 0.50
K 161118P00072500 P 11/18/16 72.5 0.60 0.90
K 161118P00075000 P 11/18/16 75.0 1.20 1.40
K 161118P00077500 P 11/18/16 77.5 2.05 2.40
K 161118P00080000 P 11/18/16 80.0 3.40 3.90
K 161118P00082500 P 11/18/16 82.5 5.30 6.10
K 161118P00085000 P 11/18/16 85.0 7.10 9.20
K 161118P00087500 P 11/18/16 87.5 9.30 11.00
K 161118P00090000 P 11/18/16 90.0 10.90 13.80
K 161118P00095000 P 11/18/16 95.0 15.30 19.30
K 161118P00100000 P 11/18/16 100.0 20.30 24.40
K 161118P00105000 P 11/18/16 105.0 25.10 29.00
K 161118P00110000 P 11/18/16 110.0 30.10 34.00
K 161118P00115000 P 11/18/16 115.0 35.90 38.60
K 161216C00040000 C 12/16/16 40.0 36.90 39.00
K 161216C00042500 C 12/16/16 42.5 33.00 37.50
K 161216C00045000 C 12/16/16 45.0 30.60 34.90
K 161216C00047500 C 12/16/16 47.5 28.00 32.50
K 161216C00050000 C 12/16/16 50.0 25.50 29.80
K 161216C00055000 C 12/16/16 55.0 20.50 24.90
K 161216C00060000 C 12/16/16 60.0 15.70 20.00
K 161216C00065000 C 12/16/16 65.0 12.10 13.60
K 161216C00067500 C 12/16/16 67.5 10.20 10.70
K 161216C00070000 C 12/16/16 70.0 7.90 8.50
K 161216C00072500 C 12/16/16 72.5 5.90 6.40
K 161216C00075000 C 12/16/16 75.0 4.10 4.60
K 161216C00077500 C 12/16/16 77.5 2.65 3.00
K 161216C00080000 C 12/16/16 80.0 1.60 1.95
K 161216C00082500 C 12/16/16 82.5 0.95 1.25
K 161216C00085000 C 12/16/16 85.0 0.50 0.75
K 161216C00087500 C 12/16/16 87.5 0.30 0.40
K 161216C00090000 C 12/16/16 90.0 0.15 0.30
K 161216C00092500 C 12/16/16 92.5 0.05 0.20
K 161216C00095000 C 12/16/16 95.0 0.00 0.25
K 161216C00100000 C 12/16/16 100.0 0.00 0.25
K 161216C00105000 C 12/16/16 105.0 0.00 0.25
K 161216C00110000 C 12/16/16 110.0 0.00 0.20
K 161216C00115000 C 12/16/16 115.0 0.00 0.15
K 161216C00120000 C 12/16/16 120.0 0.00 0.15
K 161216P00040000 P 12/16/16 40.0 0.00 0.05
K 161216P00042500 P 12/16/16 42.5 0.00 0.05
K 161216P00045000 P 12/16/16 45.0 0.00 0.05
K 161216P00047500 P 12/16/16 47.5 0.00 0.05
K 161216P00050000 P 12/16/16 50.0 0.00 0.15
K 161216P00055000 P 12/16/16 55.0 0.00 0.20
K 161216P00060000 P 12/16/16 60.0 0.05 0.20
K 161216P00065000 P 12/16/16 65.0 0.20 0.40
K 161216P00067500 P 12/16/16 67.5 0.40 0.55
K 161216P00070000 P 12/16/16 70.0 0.60 0.80
K 161216P00072500 P 12/16/16 72.5 1.10 1.30
K 161216P00075000 P 12/16/16 75.0 1.80 2.05
K 161216P00077500 P 12/16/16 77.5 2.85 3.20
K 161216P00080000 P 12/16/16 80.0 4.30 4.70
K 161216P00082500 P 12/16/16 82.5 6.10 6.60
K 161216P00085000 P 12/16/16 85.0 8.10 8.70
K 161216P00087500 P 12/16/16 87.5 10.40 10.90
K 161216P00090000 P 12/16/16 90.0 12.80 13.20
K 161216P00092500 P 12/16/16 92.5 14.60 16.90
K 161216P00095000 P 12/16/16 95.0 15.50 19.70
K 161216P00100000 P 12/16/16 100.0 20.50 24.80
K 161216P00105000 P 12/16/16 105.0 25.50 29.60
K 161216P00110000 P 12/16/16 110.0 30.30 34.50
K 161216P00115000 P 12/16/16 115.0 35.50 39.60
K 161216P00120000 P 12/16/16 120.0 40.50 43.70
K 170120C00035000 C 01/20/17 35.0 40.60 44.80
K 170120C00037500 C 01/20/17 37.5 38.10 42.30
K 170120C00040000 C 01/20/17 40.0 35.70 39.20
K 170120C00042500 C 01/20/17 42.5 33.20 36.80
K 170120C00045000 C 01/20/17 45.0 30.70 34.40
K 170120C00047500 C 01/20/17 47.5 28.30 31.90
K 170120C00050000 C 01/20/17 50.0 25.60 29.80
K 170120C00052500 C 01/20/17 52.5 23.30 27.30
K 170120C00055000 C 01/20/17 55.0 20.80 24.80
K 170120C00057500 C 01/20/17 57.5 18.40 22.30
K 170120C00060000 C 01/20/17 60.0 16.00 20.00
K 170120C00062500 C 01/20/17 62.5 13.60 16.80
K 170120C00065000 C 01/20/17 65.0 12.60 13.70
K 170120C00067500 C 01/20/17 67.5 10.40 11.00
K 170120C00070000 C 01/20/17 70.0 8.20 8.80
K 170120C00072500 C 01/20/17 72.5 6.30 6.80
K 170120C00075000 C 01/20/17 75.0 4.60 5.00
K 170120C00077500 C 01/20/17 77.5 3.20 3.50
K 170120C00080000 C 01/20/17 80.0 2.10 2.40
K 170120C00082500 C 01/20/17 82.5 1.30 1.60
K 170120C00085000 C 01/20/17 85.0 0.80 1.00
K 170120C00087500 C 01/20/17 87.5 0.45 0.75
K 170120C00090000 C 01/20/17 90.0 0.30 0.45
K 170120C00092500 C 01/20/17 92.5 0.15 0.30
K 170120C00095000 C 01/20/17 95.0 0.10 0.20
K 170120C00100000 C 01/20/17 100.0 0.00 0.25
K 170120C00105000 C 01/20/17 105.0 0.00 0.35
K 170120C00110000 C 01/20/17 110.0 0.00 0.30
K 170120C00115000 C 01/20/17 115.0 0.00 0.30
K 170120C00120000 C 01/20/17 120.0 0.00 0.25
K 170120P00035000 P 01/20/17 35.0 0.00 0.10
K 170120P00037500 P 01/20/17 37.5 0.00 0.15
K 170120P00040000 P 01/20/17 40.0 0.00 0.15
K 170120P00042500 P 01/20/17 42.5 0.00 0.20
K 170120P00045000 P 01/20/17 45.0 0.00 0.25
K 170120P00047500 P 01/20/17 47.5 0.00 0.35
K 170120P00050000 P 01/20/17 50.0 0.00 0.40
K 170120P00052500 P 01/20/17 52.5 0.00 0.25
K 170120P00055000 P 01/20/17 55.0 0.05 0.20
K 170120P00057500 P 01/20/17 57.5 0.10 0.25
K 170120P00060000 P 01/20/17 60.0 0.15 0.30
K 170120P00062500 P 01/20/17 62.5 0.20 0.45
K 170120P00065000 P 01/20/17 65.0 0.35 0.60
K 170120P00067500 P 01/20/17 67.5 0.60 0.80
K 170120P00070000 P 01/20/17 70.0 1.00 1.20
K 170120P00072500 P 01/20/17 72.5 1.50 1.75
K 170120P00075000 P 01/20/17 75.0 2.25 2.60
K 170120P00077500 P 01/20/17 77.5 3.30 3.70
K 170120P00080000 P 01/20/17 80.0 4.70 5.20
K 170120P00082500 P 01/20/17 82.5 6.40 6.90
K 170120P00085000 P 01/20/17 85.0 8.30 8.90
K 170120P00087500 P 01/20/17 87.5 10.10 11.60
K 170120P00090000 P 01/20/17 90.0 12.50 13.50
K 170120P00092500 P 01/20/17 92.5 14.70 16.90
K 170120P00095000 P 01/20/17 95.0 16.30 19.70
K 170120P00100000 P 01/20/17 100.0 20.50 24.80
K 170120P00105000 P 01/20/17 105.0 25.70 29.70
K 170120P00110000 P 01/20/17 110.0 30.70 33.70
K 170120P00115000 P 01/20/17 115.0 35.60 39.60
K 170120P00120000 P 01/20/17 120.0 41.30 44.60
K 170317C00042500 C 03/17/17 42.5 33.40 37.20
K 170317C00045000 C 03/17/17 45.0 30.70 35.00
K 170317C00047500 C 03/17/17 47.5 28.00 32.50
K 170317C00050000 C 03/17/17 50.0 25.70 29.90
K 170317C00055000 C 03/17/17 55.0 20.80 25.20
K 170317C00060000 C 03/17/17 60.0 17.20 19.70
K 170317C00065000 C 03/17/17 65.0 12.90 13.60
K 170317C00070000 C 03/17/17 70.0 8.80 9.40
K 170317C00075000 C 03/17/17 75.0 5.40 5.90
K 170317C00077500 C 03/17/17 77.5 4.00 4.50
K 170317C00080000 C 03/17/17 80.0 2.90 3.20
K 170317C00082500 C 03/17/17 82.5 2.05 2.40
K 170317C00085000 C 03/17/17 85.0 1.35 1.65
K 170317C00087500 C 03/17/17 87.5 0.90 1.25
K 170317C00090000 C 03/17/17 90.0 0.55 0.85
K 170317C00092500 C 03/17/17 92.5 0.30 0.65
K 170317C00095000 C 03/17/17 95.0 0.15 0.45
K 170317C00100000 C 03/17/17 100.0 0.00 0.25
K 170317C00105000 C 03/17/17 105.0 0.00 0.25
K 170317C00110000 C 03/17/17 110.0 0.00 0.35
K 170317C00115000 C 03/17/17 115.0 0.00 0.30
K 170317C00120000 C 03/17/17 120.0 0.00 0.25
K 170317C00125000 C 03/17/17 125.0 0.00 0.25
K 170317P00042500 P 03/17/17 42.5 0.00 0.40
K 170317P00045000 P 03/17/17 45.0 0.00 0.25
K 170317P00047500 P 03/17/17 47.5 0.00 0.25
K 170317P00050000 P 03/17/17 50.0 0.00 0.25
K 170317P00055000 P 03/17/17 55.0 0.15 0.40
K 170317P00060000 P 03/17/17 60.0 0.35 0.60
K 170317P00065000 P 03/17/17 65.0 0.80 1.10
K 170317P00070000 P 03/17/17 70.0 1.70 2.00
K 170317P00075000 P 03/17/17 75.0 3.20 3.60
K 170317P00077500 P 03/17/17 77.5 4.40 4.80
K 170317P00080000 P 03/17/17 80.0 5.80 6.30
K 170317P00082500 P 03/17/17 82.5 7.40 8.00
K 170317P00085000 P 03/17/17 85.0 9.20 10.70
K 170317P00087500 P 03/17/17 87.5 11.30 11.90
K 170317P00090000 P 03/17/17 90.0 13.40 14.10
K 170317P00092500 P 03/17/17 92.5 15.50 17.20
K 170317P00095000 P 03/17/17 95.0 16.20 19.20
K 170317P00100000 P 03/17/17 100.0 21.00 24.90
K 170317P00105000 P 03/17/17 105.0 25.70 30.00
K 170317P00110000 P 03/17/17 110.0 30.70 35.00
K 170317P00115000 P 03/17/17 115.0 35.60 40.00
K 170317P00120000 P 03/17/17 120.0 40.60 45.00
K 170317P00125000 P 03/17/17 125.0 45.60 49.60
K 180119C00040000 C 01/19/18 40.0 35.50 39.80
K 180119C00042500 C 01/19/18 42.5 33.00 37.50
K 180119C00045000 C 01/19/18 45.0 30.50 35.00
K 180119C00047500 C 01/19/18 47.5 28.00 32.50
K 180119C00050000 C 01/19/18 50.0 25.50 30.00
K 180119C00055000 C 01/19/18 55.0 22.40 24.10
K 180119C00060000 C 01/19/18 60.0 18.20 19.00
K 180119C00065000 C 01/19/18 65.0 14.00 14.90
K 180119C00067500 C 01/19/18 67.5 12.20 13.10
K 180119C00070000 C 01/19/18 70.0 10.50 11.40
K 180119C00072500 C 01/19/18 72.5 8.80 9.50
K 180119C00075000 C 01/19/18 75.0 7.50 8.10
K 180119C00077500 C 01/19/18 77.5 6.10 6.80
K 180119C00080000 C 01/19/18 80.0 5.10 6.00
K 180119C00082500 C 01/19/18 82.5 4.10 5.00
K 180119C00085000 C 01/19/18 85.0 3.30 4.10
K 180119C00087500 C 01/19/18 87.5 2.00 3.60
K 180119C00090000 C 01/19/18 90.0 2.00 2.65
K 180119C00092500 C 01/19/18 92.5 1.55 2.25
K 180119C00095000 C 01/19/18 95.0 1.20 1.85
K 180119C00100000 C 01/19/18 100.0 0.60 1.25
K 180119C00105000 C 01/19/18 105.0 0.25 0.75
K 180119C00110000 C 01/19/18 110.0 0.05 0.50
K 180119C00115000 C 01/19/18 115.0 0.00 0.40
K 180119C00120000 C 01/19/18 120.0 0.00 0.25
K 180119C00125000 C 01/19/18 125.0 0.00 0.45
K 180119P00040000 P 01/19/18 40.0 0.15 0.55
K 180119P00042500 P 01/19/18 42.5 0.20 0.70
K 180119P00045000 P 01/19/18 45.0 0.30 0.70
K 180119P00047500 P 01/19/18 47.5 0.40 0.85
K 180119P00050000 P 01/19/18 50.0 0.60 1.10
K 180119P00055000 P 01/19/18 55.0 1.00 1.60
K 180119P00060000 P 01/19/18 60.0 1.70 2.30
K 180119P00065000 P 01/19/18 65.0 2.80 3.30
K 180119P00067500 P 01/19/18 67.5 3.50 4.00
K 180119P00070000 P 01/19/18 70.0 4.30 4.80
K 180119P00072500 P 01/19/18 72.5 5.20 5.80
K 180119P00075000 P 01/19/18 75.0 6.30 6.90
K 180119P00077500 P 01/19/18 77.5 7.60 8.20
K 180119P00080000 P 01/19/18 80.0 8.90 9.50
K 180119P00082500 P 01/19/18 82.5 10.40 11.20
K 180119P00085000 P 01/19/18 85.0 12.10 12.80
K 180119P00087500 P 01/19/18 87.5 11.50 15.70
K 180119P00090000 P 01/19/18 90.0 15.70 16.70
K 180119P00092500 P 01/19/18 92.5 17.70 18.50
K 180119P00095000 P 01/19/18 95.0 19.70 20.70
K 180119P00100000 P 01/19/18 100.0 24.10 25.10
K 180119P00105000 P 01/19/18 105.0 26.70 31.20
K 180119P00110000 P 01/19/18 110.0 31.50 36.00
K 180119P00115000 P 01/19/18 115.0 36.30 40.90
K 180119P00120000 P 01/19/18 120.0 41.20 45.80
K 180119P00125000 P 01/19/18 125.0 46.20 50.30

OPRA data is delayed 15 minutes.