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 (2016-10-21)Premium Content

Kellogg Company (K)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 161216C00040000 C 12/16/16 40.0 31.80 34.80
K 161216C00042500 C 12/16/16 42.5 28.60 33.00
K 161216C00045000 C 12/16/16 45.0 26.10 30.50
K 161216C00047500 C 12/16/16 47.5 23.60 28.00
K 161216C00050000 C 12/16/16 50.0 21.70 24.50
K 161216C00055000 C 12/16/16 55.0 16.20 20.50
K 161216C00060000 C 12/16/16 60.0 11.80 15.60
K 161216C00062500 C 12/16/16 62.5 8.70 13.00
K 161216C00065000 C 12/16/16 65.0 6.90 9.00
K 161216C00067500 C 12/16/16 67.5 4.10 7.10
K 161216C00070000 C 12/16/16 70.0 3.10 3.40
K 161216C00072500 C 12/16/16 72.5 1.15 1.35
K 161216C00075000 C 12/16/16 75.0 0.25 0.35
K 161216C00077500 C 12/16/16 77.5 0.00 0.25
K 161216C00080000 C 12/16/16 80.0 0.00 0.15
K 161216C00082500 C 12/16/16 82.5 0.00 0.40
K 161216C00085000 C 12/16/16 85.0 0.00 0.35
K 161216C00087500 C 12/16/16 87.5 0.00 0.35
K 161216C00090000 C 12/16/16 90.0 0.00 0.35
K 161216C00092500 C 12/16/16 92.5 0.00 0.35
K 161216C00095000 C 12/16/16 95.0 0.00 0.35
K 161216C00100000 C 12/16/16 100.0 0.00 0.35
K 161216C00105000 C 12/16/16 105.0 0.00 0.55
K 161216C00110000 C 12/16/16 110.0 0.00 0.55
K 161216C00115000 C 12/16/16 115.0 0.00 0.55
K 161216C00120000 C 12/16/16 120.0 0.00 0.35
K 161216P00040000 P 12/16/16 40.0 0.00 0.35
K 161216P00042500 P 12/16/16 42.5 0.00 1.00
K 161216P00045000 P 12/16/16 45.0 0.00 1.00
K 161216P00047500 P 12/16/16 47.5 0.00 0.05
K 161216P00050000 P 12/16/16 50.0 0.00 0.35
K 161216P00055000 P 12/16/16 55.0 0.00 0.35
K 161216P00060000 P 12/16/16 60.0 0.00 0.35
K 161216P00062500 P 12/16/16 62.5 0.00 0.35
K 161216P00065000 P 12/16/16 65.0 0.00 0.05
K 161216P00067500 P 12/16/16 67.5 0.00 0.10
K 161216P00070000 P 12/16/16 70.0 0.05 0.20
K 161216P00072500 P 12/16/16 72.5 0.55 0.70
K 161216P00075000 P 12/16/16 75.0 2.10 2.35
K 161216P00077500 P 12/16/16 77.5 4.20 4.90
K 161216P00080000 P 12/16/16 80.0 6.60 8.00
K 161216P00082500 P 12/16/16 82.5 8.90 10.70
K 161216P00085000 P 12/16/16 85.0 11.30 12.90
K 161216P00087500 P 12/16/16 87.5 13.90 15.70
K 161216P00090000 P 12/16/16 90.0 16.50 18.00
K 161216P00092500 P 12/16/16 92.5 17.60 21.90
K 161216P00095000 P 12/16/16 95.0 20.30 24.40
K 161216P00100000 P 12/16/16 100.0 25.10 29.40
K 161216P00105000 P 12/16/16 105.0 30.00 34.40
K 161216P00110000 P 12/16/16 110.0 35.00 39.40
K 161216P00115000 P 12/16/16 115.0 40.00 44.40
K 161216P00120000 P 12/16/16 120.0 45.80 48.00
K 170120C00035000 C 01/20/17 35.0 36.90 40.30
K 170120C00037500 C 01/20/17 37.5 33.70 38.00
K 170120C00040000 C 01/20/17 40.0 31.60 35.60
K 170120C00042500 C 01/20/17 42.5 28.90 33.00
K 170120C00045000 C 01/20/17 45.0 26.50 30.70
K 170120C00047500 C 01/20/17 47.5 23.60 28.00
K 170120C00050000 C 01/20/17 50.0 21.70 25.70
K 170120C00052500 C 01/20/17 52.5 19.30 23.20
K 170120C00055000 C 01/20/17 55.0 16.70 20.70
K 170120C00057500 C 01/20/17 57.5 14.20 18.00
K 170120C00060000 C 01/20/17 60.0 12.10 15.70
K 170120C00062500 C 01/20/17 62.5 9.30 12.90
K 170120C00065000 C 01/20/17 65.0 8.10 8.70
K 170120C00067500 C 01/20/17 67.5 5.90 6.30
K 170120C00070000 C 01/20/17 70.0 3.90 4.20
K 170120C00072500 C 01/20/17 72.5 2.25 2.50
K 170120C00075000 C 01/20/17 75.0 1.20 1.35
K 170120C00077500 C 01/20/17 77.5 0.60 0.75
K 170120C00080000 C 01/20/17 80.0 0.30 0.40
K 170120C00082500 C 01/20/17 82.5 0.10 0.25
K 170120C00085000 C 01/20/17 85.0 0.05 0.20
K 170120C00087500 C 01/20/17 87.5 0.00 0.30
K 170120C00090000 C 01/20/17 90.0 0.00 0.30
K 170120C00092500 C 01/20/17 92.5 0.00 0.30
K 170120C00095000 C 01/20/17 95.0 0.00 0.25
K 170120C00100000 C 01/20/17 100.0 0.00 0.20
K 170120C00105000 C 01/20/17 105.0 0.00 0.15
K 170120C00110000 C 01/20/17 110.0 0.00 0.10
K 170120C00115000 C 01/20/17 115.0 0.00 0.10
K 170120C00120000 C 01/20/17 120.0 0.00 0.05
K 170120P00035000 P 01/20/17 35.0 0.00 0.35
K 170120P00037500 P 01/20/17 37.5 0.00 0.35
K 170120P00040000 P 01/20/17 40.0 0.00 0.35
K 170120P00042500 P 01/20/17 42.5 0.00 0.35
K 170120P00045000 P 01/20/17 45.0 0.00 0.35
K 170120P00047500 P 01/20/17 47.5 0.00 0.10
K 170120P00050000 P 01/20/17 50.0 0.00 0.10
K 170120P00052500 P 01/20/17 52.5 0.00 0.15
K 170120P00055000 P 01/20/17 55.0 0.00 0.20
K 170120P00057500 P 01/20/17 57.5 0.00 0.25
K 170120P00060000 P 01/20/17 60.0 0.00 0.25
K 170120P00062500 P 01/20/17 62.5 0.00 0.25
K 170120P00065000 P 01/20/17 65.0 0.10 0.25
K 170120P00067500 P 01/20/17 67.5 0.30 0.45
K 170120P00070000 P 01/20/17 70.0 0.75 0.90
K 170120P00072500 P 01/20/17 72.5 1.55 1.80
K 170120P00075000 P 01/20/17 75.0 2.95 3.30
K 170120P00077500 P 01/20/17 77.5 4.80 5.20
K 170120P00080000 P 01/20/17 80.0 6.90 7.40
K 170120P00082500 P 01/20/17 82.5 9.10 10.70
K 170120P00085000 P 01/20/17 85.0 11.60 13.10
K 170120P00087500 P 01/20/17 87.5 14.10 15.50
K 170120P00090000 P 01/20/17 90.0 16.30 18.10
K 170120P00092500 P 01/20/17 92.5 17.90 21.90
K 170120P00095000 P 01/20/17 95.0 20.30 24.40
K 170120P00100000 P 01/20/17 100.0 25.50 29.50
K 170120P00105000 P 01/20/17 105.0 30.20 34.40
K 170120P00110000 P 01/20/17 110.0 35.50 39.50
K 170120P00115000 P 01/20/17 115.0 40.10 44.40
K 170120P00120000 P 01/20/17 120.0 45.70 48.90
K 170317C00042500 C 03/17/17 42.5 29.60 32.60
K 170317C00045000 C 03/17/17 45.0 26.70 30.70
K 170317C00047500 C 03/17/17 47.5 24.10 28.30
K 170317C00050000 C 03/17/17 50.0 21.80 25.70
K 170317C00055000 C 03/17/17 55.0 16.80 20.70
K 170317C00060000 C 03/17/17 60.0 12.10 14.80
K 170317C00062500 C 03/17/17 62.5 10.50 11.70
K 170317C00065000 C 03/17/17 65.0 8.70 9.10
K 170317C00067500 C 03/17/17 67.5 6.20 7.50
K 170317C00070000 C 03/17/17 70.0 4.90 5.30
K 170317C00072500 C 03/17/17 72.5 3.30 3.90
K 170317C00075000 C 03/17/17 75.0 2.40 2.60
K 170317C00077500 C 03/17/17 77.5 1.55 1.80
K 170317C00080000 C 03/17/17 80.0 1.00 1.25
K 170317C00082500 C 03/17/17 82.5 0.60 0.90
K 170317C00085000 C 03/17/17 85.0 0.35 0.60
K 170317C00087500 C 03/17/17 87.5 0.20 0.45
K 170317C00090000 C 03/17/17 90.0 0.10 0.30
K 170317C00092500 C 03/17/17 92.5 0.05 0.30
K 170317C00095000 C 03/17/17 95.0 0.00 0.25
K 170317C00100000 C 03/17/17 100.0 0.00 0.25
K 170317C00105000 C 03/17/17 105.0 0.00 0.35
K 170317C00110000 C 03/17/17 110.0 0.00 0.30
K 170317C00115000 C 03/17/17 115.0 0.00 0.25
K 170317C00120000 C 03/17/17 120.0 0.00 0.20
K 170317C00125000 C 03/17/17 125.0 0.00 0.20
K 170317P00042500 P 03/17/17 42.5 0.00 0.05
K 170317P00045000 P 03/17/17 45.0 0.00 0.30
K 170317P00047500 P 03/17/17 47.5 0.00 0.30
K 170317P00050000 P 03/17/17 50.0 0.00 0.35
K 170317P00055000 P 03/17/17 55.0 0.05 0.25
K 170317P00060000 P 03/17/17 60.0 0.20 0.40
K 170317P00062500 P 03/17/17 62.5 0.40 0.65
K 170317P00065000 P 03/17/17 65.0 0.70 0.95
K 170317P00067500 P 03/17/17 67.5 1.25 1.50
K 170317P00070000 P 03/17/17 70.0 1.95 2.20
K 170317P00072500 P 03/17/17 72.5 3.00 3.60
K 170317P00075000 P 03/17/17 75.0 4.40 4.80
K 170317P00077500 P 03/17/17 77.5 6.10 6.50
K 170317P00080000 P 03/17/17 80.0 8.10 8.50
K 170317P00082500 P 03/17/17 82.5 10.20 10.60
K 170317P00085000 P 03/17/17 85.0 12.50 12.90
K 170317P00087500 P 03/17/17 87.5 13.70 17.50
K 170317P00090000 P 03/17/17 90.0 16.10 18.40
K 170317P00092500 P 03/17/17 92.5 18.40 22.30
K 170317P00095000 P 03/17/17 95.0 20.80 24.70
K 170317P00100000 P 03/17/17 100.0 26.70 29.00
K 170317P00105000 P 03/17/17 105.0 30.70 34.70
K 170317P00110000 P 03/17/17 110.0 35.70 40.00
K 170317P00115000 P 03/17/17 115.0 40.80 45.00
K 170317P00120000 P 03/17/17 120.0 45.50 49.60
K 170317P00125000 P 03/17/17 125.0 50.70 53.20
K 170616C00037500 C 06/16/17 37.5 34.30 37.40
K 170616C00040000 C 06/16/17 40.0 31.60 35.70
K 170616C00042500 C 06/16/17 42.5 29.00 33.20
K 170616C00045000 C 06/16/17 45.0 26.60 30.80
K 170616C00047500 C 06/16/17 47.5 24.00 28.30
K 170616C00050000 C 06/16/17 50.0 21.70 25.90
K 170616C00055000 C 06/16/17 55.0 17.00 20.80
K 170616C00060000 C 06/16/17 60.0 13.20 14.50
K 170616C00062500 C 06/16/17 62.5 10.90 12.30
K 170616C00065000 C 06/16/17 65.0 8.80 10.10
K 170616C00067500 C 06/16/17 67.5 6.90 8.50
K 170616C00070000 C 06/16/17 70.0 5.80 6.50
K 170616C00072500 C 06/16/17 72.5 4.40 5.30
K 170616C00075000 C 06/16/17 75.0 2.90 4.00
K 170616C00077500 C 06/16/17 77.5 2.20 3.10
K 170616C00080000 C 06/16/17 80.0 1.45 2.30
K 170616C00082500 C 06/16/17 82.5 1.00 1.65
K 170616C00085000 C 06/16/17 85.0 0.60 1.20
K 170616C00090000 C 06/16/17 90.0 0.20 0.70
K 170616C00095000 C 06/16/17 95.0 0.10 0.40
K 170616C00100000 C 06/16/17 100.0 0.00 0.45
K 170616C00105000 C 06/16/17 105.0 0.00 0.40
K 170616C00110000 C 06/16/17 110.0 0.00 0.30
K 170616P00037500 P 06/16/17 37.5 0.00 0.30
K 170616P00040000 P 06/16/17 40.0 0.00 0.35
K 170616P00042500 P 06/16/17 42.5 0.00 0.45
K 170616P00045000 P 06/16/17 45.0 0.00 0.45
K 170616P00047500 P 06/16/17 47.5 0.00 0.50
K 170616P00050000 P 06/16/17 50.0 0.05 0.50
K 170616P00055000 P 06/16/17 55.0 0.30 0.65
K 170616P00060000 P 06/16/17 60.0 0.75 1.20
K 170616P00062500 P 06/16/17 62.5 1.15 1.60
K 170616P00065000 P 06/16/17 65.0 1.75 1.90
K 170616P00067500 P 06/16/17 67.5 2.40 3.00
K 170616P00070000 P 06/16/17 70.0 3.30 4.10
K 170616P00072500 P 06/16/17 72.5 4.10 5.20
K 170616P00075000 P 06/16/17 75.0 5.50 6.50
K 170616P00077500 P 06/16/17 77.5 7.10 8.00
K 170616P00080000 P 06/16/17 80.0 9.00 9.70
K 170616P00082500 P 06/16/17 82.5 10.50 12.20
K 170616P00085000 P 06/16/17 85.0 12.60 14.30
K 170616P00090000 P 06/16/17 90.0 17.40 18.80
K 170616P00095000 P 06/16/17 95.0 21.30 23.80
K 170616P00100000 P 06/16/17 100.0 26.30 30.10
K 170616P00105000 P 06/16/17 105.0 31.00 35.00
K 170616P00110000 P 06/16/17 110.0 36.60 38.60
K 170721C00042500 C 07/21/17 42.5 29.10 32.10
K 170721C00045000 C 07/21/17 45.0 26.70 30.80
K 170721C00047500 C 07/21/17 47.5 23.80 28.40
K 170721C00050000 C 07/21/17 50.0 21.70 25.90
K 170721C00055000 C 07/21/17 55.0 18.00 19.20
K 170721C00060000 C 07/21/17 60.0 13.30 14.70
K 170721C00062500 C 07/21/17 62.5 11.00 12.60
K 170721C00065000 C 07/21/17 65.0 9.00 10.60
K 170721C00067500 C 07/21/17 67.5 7.10 8.80
K 170721C00070000 C 07/21/17 70.0 6.10 6.90
K 170721C00072500 C 07/21/17 72.5 4.60 5.50
K 170721C00075000 C 07/21/17 75.0 3.30 4.30
K 170721C00077500 C 07/21/17 77.5 2.20 3.10
K 170721C00080000 C 07/21/17 80.0 1.70 2.50
K 170721C00082500 C 07/21/17 82.5 1.10 1.85
K 170721C00085000 C 07/21/17 85.0 0.75 1.20
K 170721C00090000 C 07/21/17 90.0 0.25 0.75
K 170721C00095000 C 07/21/17 95.0 0.10 0.55
K 170721C00100000 C 07/21/17 100.0 0.00 0.50
K 170721C00105000 C 07/21/17 105.0 0.00 0.40
K 170721C00110000 C 07/21/17 110.0 0.00 0.35
K 170721P00042500 P 07/21/17 42.5 0.00 0.55
K 170721P00045000 P 07/21/17 45.0 0.00 0.50
K 170721P00047500 P 07/21/17 47.5 0.10 0.60
K 170721P00050000 P 07/21/17 50.0 0.15 0.65
K 170721P00055000 P 07/21/17 55.0 0.40 0.95
K 170721P00060000 P 07/21/17 60.0 1.00 1.45
K 170721P00062500 P 07/21/17 62.5 1.10 1.95
K 170721P00065000 P 07/21/17 65.0 2.00 2.25
K 170721P00067500 P 07/21/17 67.5 2.70 3.40
K 170721P00070000 P 07/21/17 70.0 3.40 4.40
K 170721P00072500 P 07/21/17 72.5 4.30 5.60
K 170721P00075000 P 07/21/17 75.0 5.70 6.90
K 170721P00077500 P 07/21/17 77.5 7.10 8.40
K 170721P00080000 P 07/21/17 80.0 8.70 10.00
K 170721P00082500 P 07/21/17 82.5 10.60 12.40
K 170721P00085000 P 07/21/17 85.0 12.70 14.40
K 170721P00090000 P 07/21/17 90.0 17.60 18.80
K 170721P00095000 P 07/21/17 95.0 20.90 25.00
K 170721P00100000 P 07/21/17 100.0 25.40 29.90
K 170721P00105000 P 07/21/17 105.0 30.60 35.00
K 170721P00110000 P 07/21/17 110.0 36.00 38.80
K 180119C00040000 C 01/19/18 40.0 31.50 34.20
K 180119C00042500 C 01/19/18 42.5 28.00 32.90
K 180119C00045000 C 01/19/18 45.0 25.50 30.40
K 180119C00047500 C 01/19/18 47.5 23.00 27.90
K 180119C00050000 C 01/19/18 50.0 21.00 25.90
K 180119C00055000 C 01/19/18 55.0 18.20 19.70
K 180119C00060000 C 01/19/18 60.0 14.40 14.90
K 180119C00062500 C 01/19/18 62.5 11.70 13.60
K 180119C00065000 C 01/19/18 65.0 10.60 11.20
K 180119C00067500 C 01/19/18 67.5 8.90 9.50
K 180119C00070000 C 01/19/18 70.0 7.40 8.00
K 180119C00072500 C 01/19/18 72.5 6.10 6.70
K 180119C00075000 C 01/19/18 75.0 4.90 5.50
K 180119C00077500 C 01/19/18 77.5 3.90 4.50
K 180119C00080000 C 01/19/18 80.0 3.10 3.70
K 180119C00082500 C 01/19/18 82.5 2.40 2.95
K 180119C00085000 C 01/19/18 85.0 1.85 2.35
K 180119C00087500 C 01/19/18 87.5 0.90 1.95
K 180119C00090000 C 01/19/18 90.0 1.00 1.50
K 180119C00092500 C 01/19/18 92.5 0.70 1.20
K 180119C00095000 C 01/19/18 95.0 0.45 0.95
K 180119C00100000 C 01/19/18 100.0 0.15 0.60
K 180119C00105000 C 01/19/18 105.0 0.00 0.40
K 180119C00110000 C 01/19/18 110.0 0.00 0.25
K 180119C00115000 C 01/19/18 115.0 0.00 0.25
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 0.15 0.50
K 180119P00042500 P 01/19/18 42.5 0.20 0.60
K 180119P00045000 P 01/19/18 45.0 0.30 0.75
K 180119P00047500 P 01/19/18 47.5 0.45 0.90
K 180119P00050000 P 01/19/18 50.0 0.65 1.10
K 180119P00055000 P 01/19/18 55.0 1.20 1.65
K 180119P00060000 P 01/19/18 60.0 2.05 2.55
K 180119P00062500 P 01/19/18 62.5 2.55 3.20
K 180119P00065000 P 01/19/18 65.0 3.40 3.90
K 180119P00067500 P 01/19/18 67.5 4.30 4.70
K 180119P00070000 P 01/19/18 70.0 5.20 5.70
K 180119P00072500 P 01/19/18 72.5 6.50 6.90
K 180119P00075000 P 01/19/18 75.0 7.70 8.30
K 180119P00077500 P 01/19/18 77.5 9.10 9.80
K 180119P00080000 P 01/19/18 80.0 10.90 11.50
K 180119P00082500 P 01/19/18 82.5 12.70 13.30
K 180119P00085000 P 01/19/18 85.0 14.50 15.20
K 180119P00087500 P 01/19/18 87.5 15.80 18.00
K 180119P00090000 P 01/19/18 90.0 18.60 19.30
K 180119P00092500 P 01/19/18 92.5 20.80 21.50
K 180119P00095000 P 01/19/18 95.0 23.00 23.80
K 180119P00100000 P 01/19/18 100.0 25.50 30.40
K 180119P00105000 P 01/19/18 105.0 30.60 35.50
K 180119P00110000 P 01/19/18 110.0 35.50 40.00
K 180119P00115000 P 01/19/18 115.0 40.60 44.40
K 180119P00120000 P 01/19/18 120.0 45.50 50.00
K 180119P00125000 P 01/19/18 125.0 50.60 54.10
K 190118C00037500 C 01/18/19 37.5 33.20 38.00
K 190118C00040000 C 01/18/19 40.0 30.50 35.40
K 190118C00042500 C 01/18/19 42.5 28.00 32.90
K 190118C00045000 C 01/18/19 45.0 25.50 30.30
K 190118C00047500 C 01/18/19 47.5 25.60 27.00
K 190118C00050000 C 01/18/19 50.0 23.00 24.80
K 190118C00055000 C 01/18/19 55.0 18.70 20.60
K 190118C00060000 C 01/18/19 60.0 14.70 16.90
K 190118C00062500 C 01/18/19 62.5 12.80 14.70
K 190118C00065000 C 01/18/19 65.0 11.20 13.20
K 190118C00067500 C 01/18/19 67.5 9.60 12.00
K 190118C00070000 C 01/18/19 70.0 8.30 10.50
K 190118C00072500 C 01/18/19 72.5 7.00 9.50
K 190118C00075000 C 01/18/19 75.0 5.90 7.90
K 190118C00077500 C 01/18/19 77.5 4.90 7.30
K 190118C00080000 C 01/18/19 80.0 4.10 6.00
K 190118C00082500 C 01/18/19 82.5 3.20 5.30
K 190118C00085000 C 01/18/19 85.0 2.75 4.80
K 190118C00090000 C 01/18/19 90.0 1.95 3.40
K 190118C00095000 C 01/18/19 95.0 1.20 2.60
K 190118C00100000 C 01/18/19 100.0 0.70 1.95
K 190118C00105000 C 01/18/19 105.0 0.25 1.65
K 190118P00037500 P 01/18/19 37.5 0.30 1.50
K 190118P00040000 P 01/18/19 40.0 0.45 1.70
K 190118P00042500 P 01/18/19 42.5 0.60 1.95
K 190118P00045000 P 01/18/19 45.0 0.85 1.75
K 190118P00047500 P 01/18/19 47.5 1.20 2.60
K 190118P00050000 P 01/18/19 50.0 1.55 2.65
K 190118P00055000 P 01/18/19 55.0 2.50 3.80
K 190118P00060000 P 01/18/19 60.0 3.60 5.20
K 190118P00062500 P 01/18/19 62.5 4.30 5.90
K 190118P00065000 P 01/18/19 65.0 5.30 7.00
K 190118P00067500 P 01/18/19 67.5 6.30 8.00
K 190118P00070000 P 01/18/19 70.0 7.30 9.10
K 190118P00072500 P 01/18/19 72.5 8.40 10.80
K 190118P00075000 P 01/18/19 75.0 9.80 11.80
K 190118P00077500 P 01/18/19 77.5 11.20 13.50
K 190118P00080000 P 01/18/19 80.0 12.80 15.20
K 190118P00082500 P 01/18/19 82.5 14.50 16.90
K 190118P00085000 P 01/18/19 85.0 16.00 18.80
K 190118P00090000 P 01/18/19 90.0 19.70 23.10
K 190118P00095000 P 01/18/19 95.0 23.90 26.30
K 190118P00100000 P 01/18/19 100.0 28.30 30.60
K 190118P00105000 P 01/18/19 105.0 32.90 35.00

OPRA data is delayed 15 minutes.