Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kellogg Company (K)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 180615C00045000 C Jun 15, 2018 45.0 15.50 16.00
K 180615C00047500 C Jun 15, 2018 47.5 13.00 13.70
K 180615C00050000 C Jun 15, 2018 50.0 10.50 11.00
K 180615C00052500 C Jun 15, 2018 52.5 8.00 8.60
K 180615C00055000 C Jun 15, 2018 55.0 5.70 6.00
K 180615C00057500 C Jun 15, 2018 57.5 3.30 3.50
K 180615C00060000 C Jun 15, 2018 60.0 1.40 1.55
K 180615C00062500 C Jun 15, 2018 62.5 0.35 0.40
K 180615C00065000 C Jun 15, 2018 65.0 0.05 0.10
K 180615C00067500 C Jun 15, 2018 67.5 0.00 0.05
K 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
K 180615C00072500 C Jun 15, 2018 72.5 0.00 0.05
K 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
K 180615C00077500 C Jun 15, 2018 77.5 0.00 0.05
K 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
K 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
K 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
K 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
K 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
K 180615P00052500 P Jun 15, 2018 52.5 0.05 0.10
K 180615P00055000 P Jun 15, 2018 55.0 0.10 0.20
K 180615P00057500 P Jun 15, 2018 57.5 0.30 0.40
K 180615P00060000 P Jun 15, 2018 60.0 1.05 1.15
K 180615P00062500 P Jun 15, 2018 62.5 2.45 2.65
K 180615P00065000 P Jun 15, 2018 65.0 4.70 4.90
K 180615P00067500 P Jun 15, 2018 67.5 7.10 7.40
K 180615P00070000 P Jun 15, 2018 70.0 9.50 9.90
K 180615P00072500 P Jun 15, 2018 72.5 12.00 12.40
K 180615P00075000 P Jun 15, 2018 75.0 14.40 15.00
K 180615P00077500 P Jun 15, 2018 77.5 17.00 17.50
K 180615P00080000 P Jun 15, 2018 80.0 19.50 19.90
K 180615P00085000 P Jun 15, 2018 85.0 24.50 24.90
K 180921C00045000 C Sep 21, 2018 45.0 15.00 16.30
K 180921C00047500 C Sep 21, 2018 47.5 12.30 14.30
K 180921C00050000 C Sep 21, 2018 50.0 10.70 11.10
K 180921C00052500 C Sep 21, 2018 52.5 8.50 8.90
K 180921C00055000 C Sep 21, 2018 55.0 6.40 6.70
K 180921C00057500 C Sep 21, 2018 57.5 4.50 4.80
K 180921C00060000 C Sep 21, 2018 60.0 3.00 3.20
K 180921C00062500 C Sep 21, 2018 62.5 1.85 2.00
K 180921C00065000 C Sep 21, 2018 65.0 1.05 1.15
K 180921C00067500 C Sep 21, 2018 67.5 0.50 0.65
K 180921C00070000 C Sep 21, 2018 70.0 0.25 0.35
K 180921C00072500 C Sep 21, 2018 72.5 0.10 0.20
K 180921C00075000 C Sep 21, 2018 75.0 0.00 0.15
K 180921C00080000 C Sep 21, 2018 80.0 0.00 0.10
K 180921C00085000 C Sep 21, 2018 85.0 0.00 0.10
K 180921C00090000 C Sep 21, 2018 90.0 0.00 0.05
K 180921P00045000 P Sep 21, 2018 45.0 0.10 0.20
K 180921P00047500 P Sep 21, 2018 47.5 0.25 0.30
K 180921P00050000 P Sep 21, 2018 50.0 0.35 0.45
K 180921P00052500 P Sep 21, 2018 52.5 0.65 0.75
K 180921P00055000 P Sep 21, 2018 55.0 1.05 1.20
K 180921P00057500 P Sep 21, 2018 57.5 1.75 1.90
K 180921P00060000 P Sep 21, 2018 60.0 2.70 2.90
K 180921P00062500 P Sep 21, 2018 62.5 4.00 4.30
K 180921P00065000 P Sep 21, 2018 65.0 5.70 6.00
K 180921P00067500 P Sep 21, 2018 67.5 7.60 8.00
K 180921P00070000 P Sep 21, 2018 70.0 9.80 10.50
K 180921P00072500 P Sep 21, 2018 72.5 10.80 13.40
K 180921P00075000 P Sep 21, 2018 75.0 13.20 15.70
K 180921P00080000 P Sep 21, 2018 80.0 18.60 20.50
K 180921P00085000 P Sep 21, 2018 85.0 22.90 25.90
K 180921P00090000 P Sep 21, 2018 90.0 29.00 30.30
K 181221C00042500 C Dec 21, 2018 42.5 17.20 19.10
K 181221C00045000 C Dec 21, 2018 45.0 14.60 16.30
K 181221C00047500 C Dec 21, 2018 47.5 13.30 13.70
K 181221C00050000 C Dec 21, 2018 50.0 11.10 11.40
K 181221C00052500 C Dec 21, 2018 52.5 8.90 9.30
K 181221C00055000 C Dec 21, 2018 55.0 7.00 7.40
K 181221C00057500 C Dec 21, 2018 57.5 5.20 5.60
K 181221C00060000 C Dec 21, 2018 60.0 3.90 4.20
K 181221C00062500 C Dec 21, 2018 62.5 2.70 2.95
K 181221C00065000 C Dec 21, 2018 65.0 1.85 2.05
K 181221C00067500 C Dec 21, 2018 67.5 1.10 1.35
K 181221C00070000 C Dec 21, 2018 70.0 0.70 0.90
K 181221C00075000 C Dec 21, 2018 75.0 0.20 0.40
K 181221C00080000 C Dec 21, 2018 80.0 0.00 0.15
K 181221C00085000 C Dec 21, 2018 85.0 0.00 0.10
K 181221P00042500 P Dec 21, 2018 42.5 0.20 0.40
K 181221P00045000 P Dec 21, 2018 45.0 0.30 0.50
K 181221P00047500 P Dec 21, 2018 47.5 0.50 0.70
K 181221P00050000 P Dec 21, 2018 50.0 0.80 1.00
K 181221P00052500 P Dec 21, 2018 52.5 1.25 1.45
K 181221P00055000 P Dec 21, 2018 55.0 1.85 2.05
K 181221P00057500 P Dec 21, 2018 57.5 2.65 2.90
K 181221P00060000 P Dec 21, 2018 60.0 3.70 4.00
K 181221P00062500 P Dec 21, 2018 62.5 5.00 5.40
K 181221P00065000 P Dec 21, 2018 65.0 6.60 7.00
K 181221P00067500 P Dec 21, 2018 67.5 8.20 8.80
K 181221P00070000 P Dec 21, 2018 70.0 10.50 10.80
K 181221P00075000 P Dec 21, 2018 75.0 14.80 15.40
K 181221P00080000 P Dec 21, 2018 80.0 17.80 20.50
K 181221P00085000 P Dec 21, 2018 85.0 22.80 25.40
K 190118C00037500 C Jan 18, 2019 37.5 22.30 23.80
K 190118C00040000 C Jan 18, 2019 40.0 20.20 21.70
K 190118C00042500 C Jan 18, 2019 42.5 17.50 18.90
K 190118C00045000 C Jan 18, 2019 45.0 15.10 16.50
K 190118C00047500 C Jan 18, 2019 47.5 13.30 13.70
K 190118C00050000 C Jan 18, 2019 50.0 11.20 11.50
K 190118C00052500 C Jan 18, 2019 52.5 9.10 9.40
K 190118C00055000 C Jan 18, 2019 55.0 7.20 7.50
K 190118C00057500 C Jan 18, 2019 57.5 5.50 5.80
K 190118C00060000 C Jan 18, 2019 60.0 4.10 4.40
K 190118C00062500 C Jan 18, 2019 62.5 2.90 3.20
K 190118C00065000 C Jan 18, 2019 65.0 1.90 2.25
K 190118C00067500 C Jan 18, 2019 67.5 1.30 1.50
K 190118C00070000 C Jan 18, 2019 70.0 0.80 1.00
K 190118C00072500 C Jan 18, 2019 72.5 0.45 0.65
K 190118C00075000 C Jan 18, 2019 75.0 0.25 0.55
K 190118C00077500 C Jan 18, 2019 77.5 0.15 0.30
K 190118C00080000 C Jan 18, 2019 80.0 0.10 0.20
K 190118C00082500 C Jan 18, 2019 82.5 0.00 0.15
K 190118C00085000 C Jan 18, 2019 85.0 0.00 0.15
K 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
K 190118C00095000 C Jan 18, 2019 95.0 0.00 0.10
K 190118C00100000 C Jan 18, 2019 100.0 0.00 0.05
K 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
K 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
K 190118P00037500 P Jan 18, 2019 37.5 0.05 0.20
K 190118P00040000 P Jan 18, 2019 40.0 0.10 0.25
K 190118P00042500 P Jan 18, 2019 42.5 0.30 0.35
K 190118P00045000 P Jan 18, 2019 45.0 0.35 0.60
K 190118P00047500 P Jan 18, 2019 47.5 0.60 0.75
K 190118P00050000 P Jan 18, 2019 50.0 0.90 1.05
K 190118P00052500 P Jan 18, 2019 52.5 1.35 1.55
K 190118P00055000 P Jan 18, 2019 55.0 2.00 2.20
K 190118P00057500 P Jan 18, 2019 57.5 2.80 3.00
K 190118P00060000 P Jan 18, 2019 60.0 3.80 4.10
K 190118P00062500 P Jan 18, 2019 62.5 5.20 5.50
K 190118P00065000 P Jan 18, 2019 65.0 6.70 7.10
K 190118P00067500 P Jan 18, 2019 67.5 8.50 8.80
K 190118P00070000 P Jan 18, 2019 70.0 10.50 10.80
K 190118P00072500 P Jan 18, 2019 72.5 12.70 13.00
K 190118P00075000 P Jan 18, 2019 75.0 14.90 15.50
K 190118P00077500 P Jan 18, 2019 77.5 16.50 17.80
K 190118P00080000 P Jan 18, 2019 80.0 17.50 20.80
K 190118P00082500 P Jan 18, 2019 82.5 19.90 23.40
K 190118P00085000 P Jan 18, 2019 85.0 22.70 25.60
K 190118P00090000 P Jan 18, 2019 90.0 28.70 30.10
K 190118P00095000 P Jan 18, 2019 95.0 33.80 35.10
K 190118P00100000 P Jan 18, 2019 100.0 38.20 40.40
K 190118P00105000 P Jan 18, 2019 105.0 42.60 45.80
K 190118P00110000 P Jan 18, 2019 110.0 48.40 50.60
K 200117C00032500 C Jan 17, 2020 32.5 27.40 28.80
K 200117C00035000 C Jan 17, 2020 35.0 25.20 26.20
K 200117C00037500 C Jan 17, 2020 37.5 22.70 23.80
K 200117C00040000 C Jan 17, 2020 40.0 20.30 21.10
K 200117C00042500 C Jan 17, 2020 42.5 17.90 18.90
K 200117C00045000 C Jan 17, 2020 45.0 16.10 16.50
K 200117C00047500 C Jan 17, 2020 47.5 14.00 14.50
K 200117C00050000 C Jan 17, 2020 50.0 11.90 12.50
K 200117C00055000 C Jan 17, 2020 55.0 8.80 9.20
K 200117C00057500 C Jan 17, 2020 57.5 7.40 7.80
K 200117C00060000 C Jan 17, 2020 60.0 6.10 6.60
K 200117C00062500 C Jan 17, 2020 62.5 4.90 5.40
K 200117C00065000 C Jan 17, 2020 65.0 4.00 4.40
K 200117C00067500 C Jan 17, 2020 67.5 3.20 3.60
K 200117C00070000 C Jan 17, 2020 70.0 2.50 2.90
K 200117C00072500 C Jan 17, 2020 72.5 1.85 2.30
K 200117C00075000 C Jan 17, 2020 75.0 1.45 1.80
K 200117C00077500 C Jan 17, 2020 77.5 1.10 1.45
K 200117C00080000 C Jan 17, 2020 80.0 0.80 1.10
K 200117C00085000 C Jan 17, 2020 85.0 0.45 0.75
K 200117C00090000 C Jan 17, 2020 90.0 0.20 0.50
K 200117C00095000 C Jan 17, 2020 95.0 0.00 0.25
K 200117C00100000 C Jan 17, 2020 100.0 0.00 0.15
K 200117P00032500 P Jan 17, 2020 32.5 0.25 0.50
K 200117P00035000 P Jan 17, 2020 35.0 0.40 0.60
K 200117P00037500 P Jan 17, 2020 37.5 0.55 0.80
K 200117P00040000 P Jan 17, 2020 40.0 0.75 1.10
K 200117P00042500 P Jan 17, 2020 42.5 0.95 1.30
K 200117P00045000 P Jan 17, 2020 45.0 1.30 1.70
K 200117P00047500 P Jan 17, 2020 47.5 1.75 2.15
K 200117P00050000 P Jan 17, 2020 50.0 2.25 2.80
K 200117P00055000 P Jan 17, 2020 55.0 4.10 4.40
K 200117P00057500 P Jan 17, 2020 57.5 5.10 5.40
K 200117P00060000 P Jan 17, 2020 60.0 6.20 6.50
K 200117P00062500 P Jan 17, 2020 62.5 7.40 7.90
K 200117P00065000 P Jan 17, 2020 65.0 8.90 9.30
K 200117P00067500 P Jan 17, 2020 67.5 10.40 10.90
K 200117P00070000 P Jan 17, 2020 70.0 12.20 12.60
K 200117P00072500 P Jan 17, 2020 72.5 14.10 14.50
K 200117P00075000 P Jan 17, 2020 75.0 16.00 16.50
K 200117P00077500 P Jan 17, 2020 77.5 18.10 18.60
K 200117P00080000 P Jan 17, 2020 80.0 20.30 20.70
K 200117P00085000 P Jan 17, 2020 85.0 24.30 25.40
K 200117P00090000 P Jan 17, 2020 90.0 28.90 30.60
K 200117P00095000 P Jan 17, 2020 95.0 34.10 35.30
K 200117P00100000 P Jan 17, 2020 100.0 38.80 40.40
OPRA data is delayed 15 minutes.