Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kellogg Company (K)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 171215C00042500 C Dec 15, 2017 42.5 22.60 23.10
K 171215C00045000 C Dec 15, 2017 45.0 20.10 20.80
K 171215C00047500 C Dec 15, 2017 47.5 17.60 18.00
K 171215C00050000 C Dec 15, 2017 50.0 14.70 15.50
K 171215C00052500 C Dec 15, 2017 52.5 12.40 13.20
K 171215C00055000 C Dec 15, 2017 55.0 9.90 10.50
K 171215C00057500 C Dec 15, 2017 57.5 7.70 8.30
K 171215C00060000 C Dec 15, 2017 60.0 5.20 5.60
K 171215C00062500 C Dec 15, 2017 62.5 2.90 3.20
K 171215C00065000 C Dec 15, 2017 65.0 1.10 1.40
K 171215C00067500 C Dec 15, 2017 67.5 0.30 0.50
K 171215C00070000 C Dec 15, 2017 70.0 0.05 0.20
K 171215C00072500 C Dec 15, 2017 72.5 0.00 0.10
K 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
K 171215C00077500 C Dec 15, 2017 77.5 0.00 0.10
K 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
K 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
K 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
K 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
K 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
K 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
K 171215P00042500 P Dec 15, 2017 42.5 0.00 0.05
K 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
K 171215P00047500 P Dec 15, 2017 47.5 0.00 0.05
K 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
K 171215P00052500 P Dec 15, 2017 52.5 0.00 0.05
K 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
K 171215P00057500 P Dec 15, 2017 57.5 0.00 0.10
K 171215P00060000 P Dec 15, 2017 60.0 0.05 0.20
K 171215P00062500 P Dec 15, 2017 62.5 0.35 0.45
K 171215P00065000 P Dec 15, 2017 65.0 1.20 1.40
K 171215P00067500 P Dec 15, 2017 67.5 2.90 3.20
K 171215P00070000 P Dec 15, 2017 70.0 5.10 5.40
K 171215P00072500 P Dec 15, 2017 72.5 7.10 7.90
K 171215P00075000 P Dec 15, 2017 75.0 10.00 10.40
K 171215P00077500 P Dec 15, 2017 77.5 12.50 13.20
K 171215P00080000 P Dec 15, 2017 80.0 14.90 15.50
K 171215P00085000 P Dec 15, 2017 85.0 20.00 20.50
K 171215P00090000 P Dec 15, 2017 90.0 25.00 25.40
K 171215P00095000 P Dec 15, 2017 95.0 30.00 30.60
K 171215P00100000 P Dec 15, 2017 100.0 34.80 35.50
K 171215P00105000 P Dec 15, 2017 105.0 40.00 40.70
K 180119C00037500 C Jan 19, 2018 37.5 27.50 28.30
K 180119C00040000 C Jan 19, 2018 40.0 25.00 25.80
K 180119C00042500 C Jan 19, 2018 42.5 22.50 23.30
K 180119C00045000 C Jan 19, 2018 45.0 19.90 20.80
K 180119C00047500 C Jan 19, 2018 47.5 17.50 18.30
K 180119C00050000 C Jan 19, 2018 50.0 14.60 16.10
K 180119C00052500 C Jan 19, 2018 52.5 12.40 13.30
K 180119C00055000 C Jan 19, 2018 55.0 10.10 10.70
K 180119C00057500 C Jan 19, 2018 57.5 7.50 8.50
K 180119C00060000 C Jan 19, 2018 60.0 5.40 5.70
K 180119C00062500 C Jan 19, 2018 62.5 3.30 3.60
K 180119C00065000 C Jan 19, 2018 65.0 1.80 2.05
K 180119C00067500 C Jan 19, 2018 67.5 0.85 1.05
K 180119C00070000 C Jan 19, 2018 70.0 0.40 0.55
K 180119C00072500 C Jan 19, 2018 72.5 0.10 0.25
K 180119C00075000 C Jan 19, 2018 75.0 0.05 0.20
K 180119C00077500 C Jan 19, 2018 77.5 0.05 0.10
K 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
K 180119C00082500 C Jan 19, 2018 82.5 0.00 0.10
K 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
K 180119C00087500 C Jan 19, 2018 87.5 0.00 0.05
K 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
K 180119C00092500 C Jan 19, 2018 92.5 0.00 0.05
K 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
K 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
K 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
K 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
K 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
K 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
K 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
K 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
K 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
K 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
K 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
K 180119P00047500 P Jan 19, 2018 47.5 0.00 0.10
K 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
K 180119P00052500 P Jan 19, 2018 52.5 0.00 0.10
K 180119P00055000 P Jan 19, 2018 55.0 0.05 0.15
K 180119P00057500 P Jan 19, 2018 57.5 0.15 0.30
K 180119P00060000 P Jan 19, 2018 60.0 0.45 0.50
K 180119P00062500 P Jan 19, 2018 62.5 0.85 1.10
K 180119P00065000 P Jan 19, 2018 65.0 1.75 2.05
K 180119P00067500 P Jan 19, 2018 67.5 3.20 3.70
K 180119P00070000 P Jan 19, 2018 70.0 5.30 5.70
K 180119P00072500 P Jan 19, 2018 72.5 7.60 7.90
K 180119P00075000 P Jan 19, 2018 75.0 9.80 10.70
K 180119P00077500 P Jan 19, 2018 77.5 11.80 13.10
K 180119P00080000 P Jan 19, 2018 80.0 14.30 15.40
K 180119P00082500 P Jan 19, 2018 82.5 16.70 17.90
K 180119P00085000 P Jan 19, 2018 85.0 19.60 20.70
K 180119P00087500 P Jan 19, 2018 87.5 21.60 23.00
K 180119P00090000 P Jan 19, 2018 90.0 24.30 25.80
K 180119P00092500 P Jan 19, 2018 92.5 26.80 28.50
K 180119P00095000 P Jan 19, 2018 95.0 29.30 30.50
K 180119P00100000 P Jan 19, 2018 100.0 34.30 35.50
K 180119P00105000 P Jan 19, 2018 105.0 38.30 40.60
K 180119P00110000 P Jan 19, 2018 110.0 43.40 45.60
K 180119P00115000 P Jan 19, 2018 115.0 48.90 50.70
K 180119P00120000 P Jan 19, 2018 120.0 53.60 55.70
K 180119P00125000 P Jan 19, 2018 125.0 59.40 60.40
K 180316C00042500 C Mar 16, 2018 42.5 21.60 23.90
K 180316C00045000 C Mar 16, 2018 45.0 19.20 21.50
K 180316C00047500 C Mar 16, 2018 47.5 17.60 19.50
K 180316C00050000 C Mar 16, 2018 50.0 14.30 16.30
K 180316C00052500 C Mar 16, 2018 52.5 12.20 13.60
K 180316C00055000 C Mar 16, 2018 55.0 9.90 10.90
K 180316C00057500 C Mar 16, 2018 57.5 8.00 8.30
K 180316C00060000 C Mar 16, 2018 60.0 5.90 6.30
K 180316C00062500 C Mar 16, 2018 62.5 4.10 4.50
K 180316C00065000 C Mar 16, 2018 65.0 2.70 3.00
K 180316C00067500 C Mar 16, 2018 67.5 1.65 1.90
K 180316C00070000 C Mar 16, 2018 70.0 0.85 1.20
K 180316C00072500 C Mar 16, 2018 72.5 0.55 0.75
K 180316C00075000 C Mar 16, 2018 75.0 0.25 0.45
K 180316C00080000 C Mar 16, 2018 80.0 0.00 0.20
K 180316C00085000 C Mar 16, 2018 85.0 0.00 0.15
K 180316C00090000 C Mar 16, 2018 90.0 0.00 0.15
K 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
K 180316P00042500 P Mar 16, 2018 42.5 0.00 0.15
K 180316P00045000 P Mar 16, 2018 45.0 0.00 0.20
K 180316P00047500 P Mar 16, 2018 47.5 0.00 0.20
K 180316P00050000 P Mar 16, 2018 50.0 0.10 0.30
K 180316P00052500 P Mar 16, 2018 52.5 0.20 0.35
K 180316P00055000 P Mar 16, 2018 55.0 0.35 0.50
K 180316P00057500 P Mar 16, 2018 57.5 0.65 0.80
K 180316P00060000 P Mar 16, 2018 60.0 1.10 1.30
K 180316P00062500 P Mar 16, 2018 62.5 1.80 2.05
K 180316P00065000 P Mar 16, 2018 65.0 2.90 3.20
K 180316P00067500 P Mar 16, 2018 67.5 4.30 4.70
K 180316P00070000 P Mar 16, 2018 70.0 6.10 6.50
K 180316P00072500 P Mar 16, 2018 72.5 8.20 8.60
K 180316P00075000 P Mar 16, 2018 75.0 10.40 10.90
K 180316P00080000 P Mar 16, 2018 80.0 14.80 15.90
K 180316P00085000 P Mar 16, 2018 85.0 19.70 20.80
K 180316P00090000 P Mar 16, 2018 90.0 24.90 26.00
K 180316P00095000 P Mar 16, 2018 95.0 29.80 30.60
K 180615C00045000 C Jun 15, 2018 45.0 19.30 22.30
K 180615C00047500 C Jun 15, 2018 47.5 16.10 19.70
K 180615C00050000 C Jun 15, 2018 50.0 13.10 17.70
K 180615C00052500 C Jun 15, 2018 52.5 11.00 14.70
K 180615C00055000 C Jun 15, 2018 55.0 10.40 11.00
K 180615C00057500 C Jun 15, 2018 57.5 8.40 8.90
K 180615C00060000 C Jun 15, 2018 60.0 6.30 7.00
K 180615C00062500 C Jun 15, 2018 62.5 4.70 5.30
K 180615C00065000 C Jun 15, 2018 65.0 3.30 3.90
K 180615C00067500 C Jun 15, 2018 67.5 2.35 2.75
K 180615C00070000 C Jun 15, 2018 70.0 1.50 1.85
K 180615C00075000 C Jun 15, 2018 75.0 0.60 0.75
K 180615C00080000 C Jun 15, 2018 80.0 0.15 0.45
K 180615C00085000 C Jun 15, 2018 85.0 0.00 0.15
K 180615P00045000 P Jun 15, 2018 45.0 0.10 0.30
K 180615P00047500 P Jun 15, 2018 47.5 0.20 0.35
K 180615P00050000 P Jun 15, 2018 50.0 0.30 0.50
K 180615P00052500 P Jun 15, 2018 52.5 0.50 0.70
K 180615P00055000 P Jun 15, 2018 55.0 0.75 1.00
K 180615P00057500 P Jun 15, 2018 57.5 1.20 1.45
K 180615P00060000 P Jun 15, 2018 60.0 1.75 2.15
K 180615P00062500 P Jun 15, 2018 62.5 2.60 3.10
K 180615P00065000 P Jun 15, 2018 65.0 3.70 4.20
K 180615P00067500 P Jun 15, 2018 67.5 5.10 5.60
K 180615P00070000 P Jun 15, 2018 70.0 6.70 7.30
K 180615P00075000 P Jun 15, 2018 75.0 10.70 11.30
K 180615P00080000 P Jun 15, 2018 80.0 13.30 18.00
K 180615P00085000 P Jun 15, 2018 85.0 18.10 23.00
K 190118C00037500 C Jan 18, 2019 37.5 26.10 29.70
K 190118C00040000 C Jan 18, 2019 40.0 23.10 27.70
K 190118C00042500 C Jan 18, 2019 42.5 20.90 25.20
K 190118C00045000 C Jan 18, 2019 45.0 18.50 22.80
K 190118C00047500 C Jan 18, 2019 47.5 16.00 20.30
K 190118C00050000 C Jan 18, 2019 50.0 15.30 15.90
K 190118C00052500 C Jan 18, 2019 52.5 13.00 13.70
K 190118C00055000 C Jan 18, 2019 55.0 11.00 11.70
K 190118C00057500 C Jan 18, 2019 57.5 9.00 9.70
K 190118C00060000 C Jan 18, 2019 60.0 7.20 8.00
K 190118C00062500 C Jan 18, 2019 62.5 5.70 6.50
K 190118C00065000 C Jan 18, 2019 65.0 4.40 5.10
K 190118C00067500 C Jan 18, 2019 67.5 3.30 4.00
K 190118C00070000 C Jan 18, 2019 70.0 2.45 3.10
K 190118C00072500 C Jan 18, 2019 72.5 1.85 2.35
K 190118C00075000 C Jan 18, 2019 75.0 1.40 1.80
K 190118C00077500 C Jan 18, 2019 77.5 0.95 1.40
K 190118C00080000 C Jan 18, 2019 80.0 0.65 1.00
K 190118C00082500 C Jan 18, 2019 82.5 0.40 0.70
K 190118C00085000 C Jan 18, 2019 85.0 0.25 0.60
K 190118C00090000 C Jan 18, 2019 90.0 0.10 0.35
K 190118C00095000 C Jan 18, 2019 95.0 0.00 0.20
K 190118C00100000 C Jan 18, 2019 100.0 0.00 0.25
K 190118C00105000 C Jan 18, 2019 105.0 0.00 0.20
K 190118C00110000 C Jan 18, 2019 110.0 0.00 0.15
K 190118P00037500 P Jan 18, 2019 37.5 0.10 0.35
K 190118P00040000 P Jan 18, 2019 40.0 0.20 0.40
K 190118P00042500 P Jan 18, 2019 42.5 0.30 0.50
K 190118P00045000 P Jan 18, 2019 45.0 0.40 0.65
K 190118P00047500 P Jan 18, 2019 47.5 0.60 0.90
K 190118P00050000 P Jan 18, 2019 50.0 0.85 1.20
K 190118P00052500 P Jan 18, 2019 52.5 1.20 1.65
K 190118P00055000 P Jan 18, 2019 55.0 1.60 2.00
K 190118P00057500 P Jan 18, 2019 57.5 2.30 2.65
K 190118P00060000 P Jan 18, 2019 60.0 3.00 3.80
K 190118P00062500 P Jan 18, 2019 62.5 4.00 4.60
K 190118P00065000 P Jan 18, 2019 65.0 5.10 5.90
K 190118P00067500 P Jan 18, 2019 67.5 6.50 7.40
K 190118P00070000 P Jan 18, 2019 70.0 8.10 9.00
K 190118P00072500 P Jan 18, 2019 72.5 9.90 10.50
K 190118P00075000 P Jan 18, 2019 75.0 11.70 12.60
K 190118P00077500 P Jan 18, 2019 77.5 13.80 14.60
K 190118P00080000 P Jan 18, 2019 80.0 15.90 16.80
K 190118P00082500 P Jan 18, 2019 82.5 18.20 19.20
K 190118P00085000 P Jan 18, 2019 85.0 20.60 21.60
K 190118P00090000 P Jan 18, 2019 90.0 23.20 28.00
K 190118P00095000 P Jan 18, 2019 95.0 28.00 32.80
K 190118P00100000 P Jan 18, 2019 100.0 32.90 37.50
K 190118P00105000 P Jan 18, 2019 105.0 37.70 42.50
K 190118P00110000 P Jan 18, 2019 110.0 42.80 47.50
K 200117C00035000 C Jan 17, 2020 35.0 29.30 31.80
K 200117C00040000 C Jan 17, 2020 40.0 23.70 27.80
K 200117C00042500 C Jan 17, 2020 42.5 21.30 25.20
K 200117C00045000 C Jan 17, 2020 45.0 17.90 21.70
K 200117C00047500 C Jan 17, 2020 47.5 17.80 18.60
K 200117C00050000 C Jan 17, 2020 50.0 15.50 16.50
K 200117C00055000 C Jan 17, 2020 55.0 11.60 12.70
K 200117C00057500 C Jan 17, 2020 57.5 9.90 11.00
K 200117C00060000 C Jan 17, 2020 60.0 8.20 9.50
K 200117C00062500 C Jan 17, 2020 62.5 7.10 7.70
K 200117C00065000 C Jan 17, 2020 65.0 5.60 6.80
K 200117C00067500 C Jan 17, 2020 67.5 4.90 5.90
K 200117C00070000 C Jan 17, 2020 70.0 4.00 4.60
K 200117C00072500 C Jan 17, 2020 72.5 3.10 3.80
K 200117C00075000 C Jan 17, 2020 75.0 2.65 3.10
K 200117C00080000 C Jan 17, 2020 80.0 1.65 2.05
K 200117C00085000 C Jan 17, 2020 85.0 0.95 1.30
K 200117C00090000 C Jan 17, 2020 90.0 0.55 0.95
K 200117P00035000 P Jan 17, 2020 35.0 0.35 0.55
K 200117P00040000 P Jan 17, 2020 40.0 0.65 1.10
K 200117P00042500 P Jan 17, 2020 42.5 0.85 1.20
K 200117P00045000 P Jan 17, 2020 45.0 1.10 1.75
K 200117P00047500 P Jan 17, 2020 47.5 1.45 1.90
K 200117P00050000 P Jan 17, 2020 50.0 1.85 2.35
K 200117P00055000 P Jan 17, 2020 55.0 3.10 3.90
K 200117P00057500 P Jan 17, 2020 57.5 3.90 4.50
K 200117P00060000 P Jan 17, 2020 60.0 4.80 5.40
K 200117P00062500 P Jan 17, 2020 62.5 5.90 6.50
K 200117P00065000 P Jan 17, 2020 65.0 7.20 7.70
K 200117P00067500 P Jan 17, 2020 67.5 8.50 9.30
K 200117P00070000 P Jan 17, 2020 70.0 9.90 11.20
K 200117P00072500 P Jan 17, 2020 72.5 11.70 12.30
K 200117P00075000 P Jan 17, 2020 75.0 13.40 14.50
K 200117P00080000 P Jan 17, 2020 80.0 17.20 18.60
K 200117P00085000 P Jan 17, 2020 85.0 21.20 22.30
K 200117P00090000 P Jan 17, 2020 90.0 25.60 27.20
OPRA data is delayed 15 minutes.