Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kellogg Company (K)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 180119C00037500 C Jan 19, 2018 37.5 28.40 29.80
K 180119C00040000 C Jan 19, 2018 40.0 25.80 27.00
K 180119C00042500 C Jan 19, 2018 42.5 23.40 24.70
K 180119C00045000 C Jan 19, 2018 45.0 20.70 22.70
K 180119C00047500 C Jan 19, 2018 47.5 18.20 19.40
K 180119C00050000 C Jan 19, 2018 50.0 15.90 17.10
K 180119C00052500 C Jan 19, 2018 52.5 13.60 14.40
K 180119C00055000 C Jan 19, 2018 55.0 11.30 11.70
K 180119C00057500 C Jan 19, 2018 57.5 8.80 9.40
K 180119C00060000 C Jan 19, 2018 60.0 6.30 6.90
K 180119C00062500 C Jan 19, 2018 62.5 3.80 4.20
K 180119C00065000 C Jan 19, 2018 65.0 1.45 1.65
K 180119C00067500 C Jan 19, 2018 67.5 0.10 0.20
K 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
K 180119C00072500 C Jan 19, 2018 72.5 0.00 0.10
K 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
K 180119C00077500 C Jan 19, 2018 77.5 0.00 0.05
K 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
K 180119C00082500 C Jan 19, 2018 82.5 0.00 0.05
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 0.05
K 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
K 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
K 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
K 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
K 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
K 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
K 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
K 180119P00067500 P Jan 19, 2018 67.5 1.05 1.25
K 180119P00070000 P Jan 19, 2018 70.0 3.20 3.70
K 180119P00072500 P Jan 19, 2018 72.5 5.80 6.20
K 180119P00075000 P Jan 19, 2018 75.0 8.10 8.80
K 180119P00077500 P Jan 19, 2018 77.5 10.50 11.30
K 180119P00080000 P Jan 19, 2018 80.0 13.10 13.80
K 180119P00082500 P Jan 19, 2018 82.5 15.60 16.20
K 180119P00085000 P Jan 19, 2018 85.0 18.10 18.80
K 180119P00087500 P Jan 19, 2018 87.5 19.90 21.40
K 180119P00090000 P Jan 19, 2018 90.0 22.40 24.60
K 180119P00092500 P Jan 19, 2018 92.5 25.10 26.70
K 180119P00095000 P Jan 19, 2018 95.0 27.80 29.10
K 180119P00100000 P Jan 19, 2018 100.0 32.90 34.20
K 180119P00105000 P Jan 19, 2018 105.0 37.80 39.60
K 180119P00110000 P Jan 19, 2018 110.0 42.00 44.70
K 180119P00115000 P Jan 19, 2018 115.0 46.70 49.60
K 180119P00120000 P Jan 19, 2018 120.0 52.60 54.60
K 180119P00125000 P Jan 19, 2018 125.0 57.70 59.60
K 180216C00047500 C Feb 16, 2018 47.5 17.90 20.00
K 180216C00050000 C Feb 16, 2018 50.0 15.00 17.40
K 180216C00055000 C Feb 16, 2018 55.0 10.60 12.70
K 180216C00057500 C Feb 16, 2018 57.5 8.00 10.00
K 180216C00060000 C Feb 16, 2018 60.0 6.40 7.10
K 180216C00062500 C Feb 16, 2018 62.5 4.40 4.80
K 180216C00065000 C Feb 16, 2018 65.0 2.55 2.80
K 180216C00067500 C Feb 16, 2018 67.5 1.25 1.50
K 180216C00070000 C Feb 16, 2018 70.0 0.50 0.70
K 180216C00072500 C Feb 16, 2018 72.5 0.15 0.30
K 180216C00075000 C Feb 16, 2018 75.0 0.05 0.15
K 180216C00080000 C Feb 16, 2018 80.0 0.00 0.10
K 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
K 180216C00090000 C Feb 16, 2018 90.0 0.00 0.10
K 180216P00047500 P Feb 16, 2018 47.5 0.00 0.10
K 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
K 180216P00055000 P Feb 16, 2018 55.0 0.00 0.10
K 180216P00057500 P Feb 16, 2018 57.5 0.00 0.15
K 180216P00060000 P Feb 16, 2018 60.0 0.10 0.25
K 180216P00062500 P Feb 16, 2018 62.5 0.35 0.50
K 180216P00065000 P Feb 16, 2018 65.0 1.00 1.20
K 180216P00067500 P Feb 16, 2018 67.5 2.15 2.40
K 180216P00070000 P Feb 16, 2018 70.0 3.70 4.20
K 180216P00072500 P Feb 16, 2018 72.5 5.80 6.30
K 180216P00075000 P Feb 16, 2018 75.0 7.50 9.40
K 180216P00080000 P Feb 16, 2018 80.0 12.80 14.60
K 180216P00085000 P Feb 16, 2018 85.0 17.60 19.40
K 180216P00090000 P Feb 16, 2018 90.0 22.30 25.10
K 180316C00042500 C Mar 16, 2018 42.5 23.90 24.80
K 180316C00045000 C Mar 16, 2018 45.0 21.30 22.10
K 180316C00047500 C Mar 16, 2018 47.5 18.70 19.90
K 180316C00050000 C Mar 16, 2018 50.0 16.40 17.00
K 180316C00052500 C Mar 16, 2018 52.5 13.50 14.80
K 180316C00055000 C Mar 16, 2018 55.0 11.50 12.10
K 180316C00057500 C Mar 16, 2018 57.5 9.10 9.60
K 180316C00060000 C Mar 16, 2018 60.0 6.70 7.20
K 180316C00062500 C Mar 16, 2018 62.5 4.60 5.00
K 180316C00065000 C Mar 16, 2018 65.0 2.85 3.10
K 180316C00067500 C Mar 16, 2018 67.5 1.55 1.75
K 180316C00070000 C Mar 16, 2018 70.0 0.80 0.90
K 180316C00072500 C Mar 16, 2018 72.5 0.35 0.45
K 180316C00075000 C Mar 16, 2018 75.0 0.15 0.25
K 180316C00077500 C Mar 16, 2018 77.5 0.05 0.15
K 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
K 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
K 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
K 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
K 180316P00042500 P Mar 16, 2018 42.5 0.00 0.05
K 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
K 180316P00047500 P Mar 16, 2018 47.5 0.00 0.10
K 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
K 180316P00052500 P Mar 16, 2018 52.5 0.05 0.10
K 180316P00055000 P Mar 16, 2018 55.0 0.05 0.15
K 180316P00057500 P Mar 16, 2018 57.5 0.15 0.25
K 180316P00060000 P Mar 16, 2018 60.0 0.30 0.50
K 180316P00062500 P Mar 16, 2018 62.5 0.70 0.95
K 180316P00065000 P Mar 16, 2018 65.0 1.55 1.75
K 180316P00067500 P Mar 16, 2018 67.5 2.75 3.10
K 180316P00070000 P Mar 16, 2018 70.0 4.40 4.90
K 180316P00072500 P Mar 16, 2018 72.5 6.40 6.90
K 180316P00075000 P Mar 16, 2018 75.0 8.70 9.20
K 180316P00077500 P Mar 16, 2018 77.5 10.50 11.80
K 180316P00080000 P Mar 16, 2018 80.0 12.90 14.20
K 180316P00085000 P Mar 16, 2018 85.0 18.20 19.10
K 180316P00090000 P Mar 16, 2018 90.0 23.20 24.10
K 180316P00095000 P Mar 16, 2018 95.0 28.40 29.10
K 180615C00045000 C Jun 15, 2018 45.0 19.80 22.60
K 180615C00047500 C Jun 15, 2018 47.5 17.30 20.40
K 180615C00050000 C Jun 15, 2018 50.0 14.70 17.50
K 180615C00052500 C Jun 15, 2018 52.5 12.30 15.70
K 180615C00055000 C Jun 15, 2018 55.0 11.20 12.30
K 180615C00057500 C Jun 15, 2018 57.5 9.40 9.80
K 180615C00060000 C Jun 15, 2018 60.0 7.30 7.60
K 180615C00062500 C Jun 15, 2018 62.5 5.40 5.70
K 180615C00065000 C Jun 15, 2018 65.0 3.90 4.20
K 180615C00067500 C Jun 15, 2018 67.5 2.70 2.80
K 180615C00070000 C Jun 15, 2018 70.0 1.75 1.90
K 180615C00072500 C Jun 15, 2018 72.5 1.10 1.25
K 180615C00075000 C Jun 15, 2018 75.0 0.65 0.75
K 180615C00077500 C Jun 15, 2018 77.5 0.30 0.50
K 180615C00080000 C Jun 15, 2018 80.0 0.20 0.30
K 180615C00085000 C Jun 15, 2018 85.0 0.05 0.20
K 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
K 180615P00047500 P Jun 15, 2018 47.5 0.00 0.35
K 180615P00050000 P Jun 15, 2018 50.0 0.10 0.20
K 180615P00052500 P Jun 15, 2018 52.5 0.15 0.25
K 180615P00055000 P Jun 15, 2018 55.0 0.30 0.65
K 180615P00057500 P Jun 15, 2018 57.5 0.60 0.80
K 180615P00060000 P Jun 15, 2018 60.0 1.05 1.25
K 180615P00062500 P Jun 15, 2018 62.5 1.75 1.90
K 180615P00065000 P Jun 15, 2018 65.0 2.65 2.90
K 180615P00067500 P Jun 15, 2018 67.5 4.00 4.20
K 180615P00070000 P Jun 15, 2018 70.0 5.50 5.80
K 180615P00072500 P Jun 15, 2018 72.5 6.90 7.80
K 180615P00075000 P Jun 15, 2018 75.0 9.30 9.90
K 180615P00077500 P Jun 15, 2018 77.5 11.00 12.80
K 180615P00080000 P Jun 15, 2018 80.0 13.40 14.60
K 180615P00085000 P Jun 15, 2018 85.0 16.70 19.90
K 190118C00037500 C Jan 18, 2019 37.5 28.40 30.50
K 190118C00040000 C Jan 18, 2019 40.0 24.50 29.00
K 190118C00042500 C Jan 18, 2019 42.5 23.00 25.60
K 190118C00045000 C Jan 18, 2019 45.0 19.50 23.80
K 190118C00047500 C Jan 18, 2019 47.5 18.00 20.60
K 190118C00050000 C Jan 18, 2019 50.0 15.40 18.60
K 190118C00052500 C Jan 18, 2019 52.5 14.20 15.20
K 190118C00055000 C Jan 18, 2019 55.0 11.90 12.50
K 190118C00057500 C Jan 18, 2019 57.5 10.00 10.60
K 190118C00060000 C Jan 18, 2019 60.0 8.20 8.70
K 190118C00062500 C Jan 18, 2019 62.5 6.50 7.10
K 190118C00065000 C Jan 18, 2019 65.0 5.10 5.60
K 190118C00067500 C Jan 18, 2019 67.5 3.90 4.30
K 190118C00070000 C Jan 18, 2019 70.0 3.00 3.40
K 190118C00072500 C Jan 18, 2019 72.5 2.35 2.55
K 190118C00075000 C Jan 18, 2019 75.0 1.55 1.90
K 190118C00077500 C Jan 18, 2019 77.5 1.15 1.40
K 190118C00080000 C Jan 18, 2019 80.0 0.85 1.05
K 190118C00082500 C Jan 18, 2019 82.5 0.60 0.80
K 190118C00085000 C Jan 18, 2019 85.0 0.35 0.55
K 190118C00090000 C Jan 18, 2019 90.0 0.15 0.30
K 190118C00095000 C Jan 18, 2019 95.0 0.05 0.20
K 190118C00100000 C Jan 18, 2019 100.0 0.00 0.25
K 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
K 190118C00110000 C Jan 18, 2019 110.0 0.00 0.15
K 190118P00037500 P Jan 18, 2019 37.5 0.00 0.20
K 190118P00040000 P Jan 18, 2019 40.0 0.05 0.25
K 190118P00042500 P Jan 18, 2019 42.5 0.10 0.30
K 190118P00045000 P Jan 18, 2019 45.0 0.20 0.45
K 190118P00047500 P Jan 18, 2019 47.5 0.35 0.60
K 190118P00050000 P Jan 18, 2019 50.0 0.60 0.75
K 190118P00052500 P Jan 18, 2019 52.5 0.80 1.00
K 190118P00055000 P Jan 18, 2019 55.0 1.15 1.40
K 190118P00057500 P Jan 18, 2019 57.5 1.65 1.95
K 190118P00060000 P Jan 18, 2019 60.0 2.35 2.70
K 190118P00062500 P Jan 18, 2019 62.5 3.20 3.60
K 190118P00065000 P Jan 18, 2019 65.0 4.20 4.70
K 190118P00067500 P Jan 18, 2019 67.5 5.30 6.20
K 190118P00070000 P Jan 18, 2019 70.0 6.80 7.40
K 190118P00072500 P Jan 18, 2019 72.5 8.40 9.10
K 190118P00075000 P Jan 18, 2019 75.0 10.20 11.00
K 190118P00077500 P Jan 18, 2019 77.5 12.40 13.00
K 190118P00080000 P Jan 18, 2019 80.0 14.30 15.20
K 190118P00082500 P Jan 18, 2019 82.5 16.40 17.60
K 190118P00085000 P Jan 18, 2019 85.0 18.60 20.50
K 190118P00090000 P Jan 18, 2019 90.0 21.80 26.50
K 190118P00095000 P Jan 18, 2019 95.0 26.50 30.90
K 190118P00100000 P Jan 18, 2019 100.0 32.40 35.20
K 190118P00105000 P Jan 18, 2019 105.0 36.50 41.20
K 190118P00110000 P Jan 18, 2019 110.0 41.50 46.20
K 200117C00035000 C Jan 17, 2020 35.0 30.70 33.20
K 200117C00037500 C Jan 17, 2020 37.5 27.10 31.40
K 200117C00040000 C Jan 17, 2020 40.0 24.50 29.00
K 200117C00042500 C Jan 17, 2020 42.5 22.10 26.50
K 200117C00045000 C Jan 17, 2020 45.0 20.40 23.60
K 200117C00047500 C Jan 17, 2020 47.5 19.00 20.20
K 200117C00050000 C Jan 17, 2020 50.0 16.60 18.20
K 200117C00055000 C Jan 17, 2020 55.0 12.30 13.90
K 200117C00057500 C Jan 17, 2020 57.5 10.90 11.60
K 200117C00060000 C Jan 17, 2020 60.0 9.30 10.50
K 200117C00062500 C Jan 17, 2020 62.5 7.70 9.00
K 200117C00065000 C Jan 17, 2020 65.0 6.30 7.60
K 200117C00067500 C Jan 17, 2020 67.5 5.30 6.30
K 200117C00070000 C Jan 17, 2020 70.0 4.40 5.10
K 200117C00072500 C Jan 17, 2020 72.5 3.60 4.60
K 200117C00075000 C Jan 17, 2020 75.0 2.80 3.50
K 200117C00077500 C Jan 17, 2020 77.5 2.25 3.10
K 200117C00080000 C Jan 17, 2020 80.0 1.85 2.50
K 200117C00085000 C Jan 17, 2020 85.0 1.20 1.80
K 200117C00090000 C Jan 17, 2020 90.0 0.75 1.25
K 200117C00095000 C Jan 17, 2020 95.0 0.45 0.80
K 200117C00100000 C Jan 17, 2020 100.0 0.25 0.55
K 200117P00035000 P Jan 17, 2020 35.0 0.10 0.40
K 200117P00037500 P Jan 17, 2020 37.5 0.20 0.65
K 200117P00040000 P Jan 17, 2020 40.0 0.45 0.75
K 200117P00042500 P Jan 17, 2020 42.5 0.55 1.10
K 200117P00045000 P Jan 17, 2020 45.0 0.80 1.20
K 200117P00047500 P Jan 17, 2020 47.5 1.10 1.45
K 200117P00050000 P Jan 17, 2020 50.0 1.40 1.70
K 200117P00055000 P Jan 17, 2020 55.0 2.35 2.95
K 200117P00057500 P Jan 17, 2020 57.5 2.95 4.00
K 200117P00060000 P Jan 17, 2020 60.0 3.80 4.40
K 200117P00062500 P Jan 17, 2020 62.5 4.80 5.50
K 200117P00065000 P Jan 17, 2020 65.0 5.90 6.70
K 200117P00067500 P Jan 17, 2020 67.5 7.00 8.10
K 200117P00070000 P Jan 17, 2020 70.0 8.20 9.30
K 200117P00072500 P Jan 17, 2020 72.5 9.70 11.70
K 200117P00075000 P Jan 17, 2020 75.0 11.30 13.00
K 200117P00077500 P Jan 17, 2020 77.5 13.50 14.50
K 200117P00080000 P Jan 17, 2020 80.0 14.50 16.60
K 200117P00085000 P Jan 17, 2020 85.0 18.70 20.70
K 200117P00090000 P Jan 17, 2020 90.0 23.40 25.50
K 200117P00095000 P Jan 17, 2020 95.0 27.00 30.50
K 200117P00100000 P Jan 17, 2020 100.0 31.80 35.70
OPRA data is delayed 15 minutes.