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 (2014-10-10)Premium Content

Keryx Biopharmaceuticals Inc (KERX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KERX 141122C00001000 C 11/22/14 1.0 15.50 16.40
KERX 141122C00002000 C 11/22/14 2.0 14.50 15.30
KERX 141122C00002500 C 11/22/14 2.5 12.30 16.80
KERX 141122C00003000 C 11/22/14 3.0 13.50 14.30
KERX 141122C00004000 C 11/22/14 4.0 12.50 13.30
KERX 141122C00005000 C 11/22/14 5.0 11.50 12.30
KERX 141122C00006000 C 11/22/14 6.0 10.50 11.30
KERX 141122C00007000 C 11/22/14 7.0 9.30 10.30
KERX 141122C00008000 C 11/22/14 8.0 8.70 9.30
KERX 141122C00009000 C 11/22/14 9.0 7.70 8.30
KERX 141122C00010000 C 11/22/14 10.0 6.60 7.30
KERX 141122C00011000 C 11/22/14 11.0 5.70 6.30
KERX 141122C00012000 C 11/22/14 12.0 4.70 5.20
KERX 141122C00013000 C 11/22/14 13.0 3.70 4.20
KERX 141122C00014000 C 11/22/14 14.0 2.80 3.30
KERX 141122C00015000 C 11/22/14 15.0 1.95 2.20
KERX 141122C00016000 C 11/22/14 16.0 1.25 1.50
KERX 141122C00017000 C 11/22/14 17.0 0.70 0.90
KERX 141122C00018000 C 11/22/14 18.0 0.35 0.45
KERX 141122C00019000 C 11/22/14 19.0 0.20 0.30
KERX 141122C00020000 C 11/22/14 20.0 0.10 0.25
KERX 141122C00021000 C 11/22/14 21.0 0.00 0.25
KERX 141122C00022000 C 11/22/14 22.0 0.00 0.25
KERX 141122C00023000 C 11/22/14 23.0 0.00 0.25
KERX 141122P00001000 P 11/22/14 1.0 0.00 0.25
KERX 141122P00002000 P 11/22/14 2.0 0.00 0.25
KERX 141122P00002500 P 11/22/14 2.5 0.00 0.50
KERX 141122P00003000 P 11/22/14 3.0 0.00 0.25
KERX 141122P00004000 P 11/22/14 4.0 0.00 0.25
KERX 141122P00005000 P 11/22/14 5.0 0.00 0.25
KERX 141122P00006000 P 11/22/14 6.0 0.00 0.25
KERX 141122P00007000 P 11/22/14 7.0 0.00 0.25
KERX 141122P00008000 P 11/22/14 8.0 0.00 0.25
KERX 141122P00009000 P 11/22/14 9.0 0.00 0.25
KERX 141122P00010000 P 11/22/14 10.0 0.00 0.20
KERX 141122P00011000 P 11/22/14 11.0 0.00 0.25
KERX 141122P00012000 P 11/22/14 12.0 0.00 0.15
KERX 141122P00013000 P 11/22/14 13.0 0.00 0.25
KERX 141122P00014000 P 11/22/14 14.0 0.05 0.30
KERX 141122P00015000 P 11/22/14 15.0 0.25 0.30
KERX 141122P00016000 P 11/22/14 16.0 0.50 0.65
KERX 141122P00017000 P 11/22/14 17.0 0.90 1.15
KERX 141122P00018000 P 11/22/14 18.0 1.45 1.80
KERX 141122P00019000 P 11/22/14 19.0 2.20 2.65
KERX 141122P00020000 P 11/22/14 20.0 3.00 3.60
KERX 141122P00021000 P 11/22/14 21.0 4.00 4.50
KERX 141122P00022000 P 11/22/14 22.0 5.00 5.50
KERX 141122P00023000 P 11/22/14 23.0 5.80 6.50
KERX 141220C00001000 C 12/20/14 1.0 15.50 16.50
KERX 141220C00002000 C 12/20/14 2.0 14.50 15.30
KERX 141220C00002500 C 12/20/14 2.5 12.30 16.80
KERX 141220C00003000 C 12/20/14 3.0 13.50 14.30
KERX 141220C00004000 C 12/20/14 4.0 12.50 13.60
KERX 141220C00005000 C 12/20/14 5.0 11.50 12.30
KERX 141220C00006000 C 12/20/14 6.0 10.50 11.30
KERX 141220C00008000 C 12/20/14 8.0 8.70 9.30
KERX 141220C00009000 C 12/20/14 9.0 7.70 8.30
KERX 141220C00010000 C 12/20/14 10.0 6.70 7.30
KERX 141220C00011000 C 12/20/14 11.0 5.70 6.30
KERX 141220C00012000 C 12/20/14 12.0 4.70 5.20
KERX 141220C00013000 C 12/20/14 13.0 3.80 4.30
KERX 141220C00014000 C 12/20/14 14.0 3.00 3.30
KERX 141220C00015000 C 12/20/14 15.0 2.25 2.75
KERX 141220C00016000 C 12/20/14 16.0 1.65 1.95
KERX 141220C00017000 C 12/20/14 17.0 1.15 1.40
KERX 141220C00018000 C 12/20/14 18.0 0.80 1.10
KERX 141220C00019000 C 12/20/14 19.0 0.55 0.75
KERX 141220C00020000 C 12/20/14 20.0 0.40 0.55
KERX 141220C00021000 C 12/20/14 21.0 0.25 0.40
KERX 141220C00022000 C 12/20/14 22.0 0.10 0.35
KERX 141220C00023000 C 12/20/14 23.0 0.00 0.25
KERX 141220C00024000 C 12/20/14 24.0 0.05 0.25
KERX 141220C00025000 C 12/20/14 25.0 0.00 0.25
KERX 141220C00026000 C 12/20/14 26.0 0.00 0.25
KERX 141220C00027000 C 12/20/14 27.0 0.00 0.30
KERX 141220C00028000 C 12/20/14 28.0 0.00 0.30
KERX 141220C00029000 C 12/20/14 29.0 0.00 0.25
KERX 141220C00030000 C 12/20/14 30.0 0.00 0.25
KERX 141220C00031000 C 12/20/14 31.0 0.00 0.25
KERX 141220C00032000 C 12/20/14 32.0 0.00 0.30
KERX 141220C00033000 C 12/20/14 33.0 0.00 0.30
KERX 141220C00034000 C 12/20/14 34.0 0.00 0.30
KERX 141220C00035000 C 12/20/14 35.0 0.00 0.30
KERX 141220C00036000 C 12/20/14 36.0 0.00 0.30
KERX 141220P00001000 P 12/20/14 1.0 0.00 0.25
KERX 141220P00002000 P 12/20/14 2.0 0.00 0.25
KERX 141220P00002500 P 12/20/14 2.5 0.00 0.50
KERX 141220P00003000 P 12/20/14 3.0 0.00 0.25
KERX 141220P00004000 P 12/20/14 4.0 0.00 0.25
KERX 141220P00005000 P 12/20/14 5.0 0.00 0.05
KERX 141220P00006000 P 12/20/14 6.0 0.00 0.25
KERX 141220P00008000 P 12/20/14 8.0 0.00 0.25
KERX 141220P00009000 P 12/20/14 9.0 0.00 0.25
KERX 141220P00010000 P 12/20/14 10.0 0.00 0.10
KERX 141220P00011000 P 12/20/14 11.0 0.05 0.15
KERX 141220P00012000 P 12/20/14 12.0 0.05 0.25
KERX 141220P00013000 P 12/20/14 13.0 0.15 0.40
KERX 141220P00014000 P 12/20/14 14.0 0.35 0.55
KERX 141220P00015000 P 12/20/14 15.0 0.60 0.85
KERX 141220P00016000 P 12/20/14 16.0 0.95 1.25
KERX 141220P00017000 P 12/20/14 17.0 1.40 1.75
KERX 141220P00018000 P 12/20/14 18.0 2.05 2.45
KERX 141220P00019000 P 12/20/14 19.0 2.70 3.20
KERX 141220P00020000 P 12/20/14 20.0 3.40 4.00
KERX 141220P00021000 P 12/20/14 21.0 4.30 4.90
KERX 141220P00022000 P 12/20/14 22.0 5.20 5.80
KERX 141220P00023000 P 12/20/14 23.0 6.10 6.80
KERX 141220P00024000 P 12/20/14 24.0 7.00 7.70
KERX 141220P00025000 P 12/20/14 25.0 8.00 8.70
KERX 141220P00026000 P 12/20/14 26.0 9.00 9.70
KERX 141220P00027000 P 12/20/14 27.0 10.00 10.70
KERX 141220P00028000 P 12/20/14 28.0 10.90 11.80
KERX 141220P00029000 P 12/20/14 29.0 11.90 12.80
KERX 141220P00030000 P 12/20/14 30.0 12.90 13.70
KERX 141220P00031000 P 12/20/14 31.0 13.90 14.70
KERX 141220P00032000 P 12/20/14 32.0 14.90 15.70
KERX 141220P00033000 P 12/20/14 33.0 15.90 16.70
KERX 141220P00034000 P 12/20/14 34.0 16.90 17.70
KERX 141220P00035000 P 12/20/14 35.0 17.90 18.70
KERX 141220P00036000 P 12/20/14 36.0 18.90 19.70
KERX 150117C00000500 C 01/17/15 0.5 16.00 16.90
KERX 150117C00001000 C 01/17/15 1.0 15.10 16.60
KERX 150117C00001500 C 01/17/15 1.5 15.00 16.10
KERX 150117C00002000 C 01/17/15 2.0 14.50 15.50
KERX 150117C00002500 C 01/17/15 2.5 14.00 15.00
KERX 150117C00003000 C 01/17/15 3.0 13.50 14.60
KERX 150117C00003500 C 01/17/15 3.5 13.00 14.00
KERX 150117C00004000 C 01/17/15 4.0 12.50 13.50
KERX 150117C00004500 C 01/17/15 4.5 12.00 13.00
KERX 150117C00005000 C 01/17/15 5.0 11.50 12.50
KERX 150117C00005500 C 01/17/15 5.5 11.00 12.00
KERX 150117C00007000 C 01/17/15 7.0 9.50 10.30
KERX 150117C00009000 C 01/17/15 9.0 7.60 8.30
KERX 150117C00010000 C 01/17/15 10.0 6.70 7.00
KERX 150117C00011000 C 01/17/15 11.0 5.70 6.30
KERX 150117C00012000 C 01/17/15 12.0 4.80 5.30
KERX 150117C00013000 C 01/17/15 13.0 4.00 4.50
KERX 150117C00014000 C 01/17/15 14.0 3.20 3.80
KERX 150117C00015000 C 01/17/15 15.0 2.60 2.80
KERX 150117C00016000 C 01/17/15 16.0 2.05 2.40
KERX 150117C00017000 C 01/17/15 17.0 1.60 1.90
KERX 150117C00018000 C 01/17/15 18.0 1.25 1.45
KERX 150117C00019000 C 01/17/15 19.0 0.95 1.10
KERX 150117C00020000 C 01/17/15 20.0 0.70 0.90
KERX 150117C00021000 C 01/17/15 21.0 0.50 0.70
KERX 150117C00022000 C 01/17/15 22.0 0.35 0.60
KERX 150117C00023000 C 01/17/15 23.0 0.25 0.55
KERX 150117C00024000 C 01/17/15 24.0 0.15 0.40
KERX 150117C00025000 C 01/17/15 25.0 0.10 0.40
KERX 150117C00026000 C 01/17/15 26.0 0.05 0.35
KERX 150117C00027000 C 01/17/15 27.0 0.05 0.30
KERX 150117C00028000 C 01/17/15 28.0 0.00 0.30
KERX 150117C00029000 C 01/17/15 29.0 0.00 0.30
KERX 150117C00030000 C 01/17/15 30.0 0.00 0.25
KERX 150117C00031000 C 01/17/15 31.0 0.00 0.25
KERX 150117C00032000 C 01/17/15 32.0 0.00 0.25
KERX 150117C00033000 C 01/17/15 33.0 0.00 0.25
KERX 150117C00034000 C 01/17/15 34.0 0.00 0.25
KERX 150117C00035000 C 01/17/15 35.0 0.00 0.25
KERX 150117C00036000 C 01/17/15 36.0 0.00 0.25
KERX 150117P00000500 P 01/17/15 0.5 0.00 0.25
KERX 150117P00001000 P 01/17/15 1.0 0.00 0.25
KERX 150117P00001500 P 01/17/15 1.5 0.00 0.25
KERX 150117P00002000 P 01/17/15 2.0 0.00 0.25
KERX 150117P00002500 P 01/17/15 2.5 0.00 0.25
KERX 150117P00003000 P 01/17/15 3.0 0.00 0.25
KERX 150117P00003500 P 01/17/15 3.5 0.00 0.25
KERX 150117P00004000 P 01/17/15 4.0 0.00 0.25
KERX 150117P00004500 P 01/17/15 4.5 0.00 0.25
KERX 150117P00005000 P 01/17/15 5.0 0.00 0.25
KERX 150117P00005500 P 01/17/15 5.5 0.00 0.25
KERX 150117P00007000 P 01/17/15 7.0 0.00 0.10
KERX 150117P00009000 P 01/17/15 9.0 0.00 0.25
KERX 150117P00010000 P 01/17/15 10.0 0.00 0.25
KERX 150117P00011000 P 01/17/15 11.0 0.10 0.35
KERX 150117P00012000 P 01/17/15 12.0 0.25 0.50
KERX 150117P00013000 P 01/17/15 13.0 0.40 0.70
KERX 150117P00014000 P 01/17/15 14.0 0.65 0.85
KERX 150117P00015000 P 01/17/15 15.0 1.00 1.30
KERX 150117P00016000 P 01/17/15 16.0 1.45 1.80
KERX 150117P00017000 P 01/17/15 17.0 1.95 2.35
KERX 150117P00018000 P 01/17/15 18.0 2.50 3.00
KERX 150117P00019000 P 01/17/15 19.0 3.20 3.70
KERX 150117P00020000 P 01/17/15 20.0 3.90 4.50
KERX 150117P00021000 P 01/17/15 21.0 4.70 5.30
KERX 150117P00022000 P 01/17/15 22.0 5.40 6.20
KERX 150117P00023000 P 01/17/15 23.0 6.40 7.10
KERX 150117P00024000 P 01/17/15 24.0 7.30 8.00
KERX 150117P00025000 P 01/17/15 25.0 8.30 8.90
KERX 150117P00026000 P 01/17/15 26.0 9.20 9.90
KERX 150117P00027000 P 01/17/15 27.0 10.20 10.90
KERX 150117P00028000 P 01/17/15 28.0 11.10 11.90
KERX 150117P00029000 P 01/17/15 29.0 12.10 12.90
KERX 150117P00030000 P 01/17/15 30.0 13.10 13.90
KERX 150117P00031000 P 01/17/15 31.0 14.10 14.80
KERX 150117P00032000 P 01/17/15 32.0 15.10 15.80
KERX 150117P00033000 P 01/17/15 33.0 16.00 16.80
KERX 150117P00034000 P 01/17/15 34.0 17.00 17.80
KERX 150117P00035000 P 01/17/15 35.0 18.00 18.80
KERX 150117P00036000 P 01/17/15 36.0 19.00 19.80
KERX 150320C00001000 C 03/20/15 1.0 15.20 16.50
KERX 150320C00002000 C 03/20/15 2.0 14.30 15.60
KERX 150320C00002500 C 03/20/15 2.5 12.30 16.70
KERX 150320C00003000 C 03/20/15 3.0 13.30 14.50
KERX 150320C00004000 C 03/20/15 4.0 12.30 13.50
KERX 150320C00005000 C 03/20/15 5.0 11.20 12.70
KERX 150320C00006000 C 03/20/15 6.0 10.20 11.70
KERX 150320C00008000 C 03/20/15 8.0 8.30 9.60
KERX 150320C00009000 C 03/20/15 9.0 7.40 8.50
KERX 150320C00010000 C 03/20/15 10.0 6.50 7.60
KERX 150320C00011000 C 03/20/15 11.0 5.70 6.70
KERX 150320C00012000 C 03/20/15 12.0 4.90 5.50
KERX 150320C00013000 C 03/20/15 13.0 4.10 5.30
KERX 150320C00014000 C 03/20/15 14.0 3.50 4.60
KERX 150320C00015000 C 03/20/15 15.0 3.00 4.00
KERX 150320C00016000 C 03/20/15 16.0 2.55 3.40
KERX 150320C00017000 C 03/20/15 17.0 2.15 2.80
KERX 150320C00018000 C 03/20/15 18.0 1.70 2.45
KERX 150320C00019000 C 03/20/15 19.0 1.45 2.05
KERX 150320C00020000 C 03/20/15 20.0 1.35 1.50
KERX 150320C00021000 C 03/20/15 21.0 1.00 1.45
KERX 150320C00022000 C 03/20/15 22.0 0.80 1.25
KERX 150320C00023000 C 03/20/15 23.0 0.60 1.05
KERX 150320C00024000 C 03/20/15 24.0 0.55 0.85
KERX 150320C00025000 C 03/20/15 25.0 0.40 0.75
KERX 150320C00026000 C 03/20/15 26.0 0.35 0.65
KERX 150320C00027000 C 03/20/15 27.0 0.15 0.55
KERX 150320C00028000 C 03/20/15 28.0 0.25 0.50
KERX 150320C00029000 C 03/20/15 29.0 0.15 0.45
KERX 150320C00030000 C 03/20/15 30.0 0.10 0.40
KERX 150320C00031000 C 03/20/15 31.0 0.10 0.35
KERX 150320C00032000 C 03/20/15 32.0 0.00 0.35
KERX 150320C00033000 C 03/20/15 33.0 0.00 0.30
KERX 150320C00034000 C 03/20/15 34.0 0.00 0.30
KERX 150320C00035000 C 03/20/15 35.0 0.00 0.25
KERX 150320C00036000 C 03/20/15 36.0 0.00 0.25
KERX 150320P00001000 P 03/20/15 1.0 0.00 0.25
KERX 150320P00002000 P 03/20/15 2.0 0.00 0.25
KERX 150320P00002500 P 03/20/15 2.5 0.00 0.30
KERX 150320P00003000 P 03/20/15 3.0 0.00 0.25
KERX 150320P00004000 P 03/20/15 4.0 0.00 0.25
KERX 150320P00005000 P 03/20/15 5.0 0.00 0.25
KERX 150320P00006000 P 03/20/15 6.0 0.00 0.25
KERX 150320P00008000 P 03/20/15 8.0 0.05 0.30
KERX 150320P00009000 P 03/20/15 9.0 0.20 0.40
KERX 150320P00010000 P 03/20/15 10.0 0.25 0.75
KERX 150320P00011000 P 03/20/15 11.0 0.40 0.75
KERX 150320P00012000 P 03/20/15 12.0 0.65 1.05
KERX 150320P00013000 P 03/20/15 13.0 0.90 1.50
KERX 150320P00014000 P 03/20/15 14.0 1.20 1.85
KERX 150320P00015000 P 03/20/15 15.0 1.65 2.35
KERX 150320P00016000 P 03/20/15 16.0 2.15 2.85
KERX 150320P00017000 P 03/20/15 17.0 2.80 3.40
KERX 150320P00018000 P 03/20/15 18.0 3.40 4.20
KERX 150320P00019000 P 03/20/15 19.0 4.00 4.80
KERX 150320P00020000 P 03/20/15 20.0 4.60 5.60
KERX 150320P00021000 P 03/20/15 21.0 5.50 6.40
KERX 150320P00022000 P 03/20/15 22.0 6.20 7.20
KERX 150320P00023000 P 03/20/15 23.0 6.90 8.10
KERX 150320P00024000 P 03/20/15 24.0 7.70 8.80
KERX 150320P00025000 P 03/20/15 25.0 8.70 9.80
KERX 150320P00026000 P 03/20/15 26.0 9.50 10.70
KERX 150320P00027000 P 03/20/15 27.0 10.30 11.80
KERX 150320P00028000 P 03/20/15 28.0 11.30 12.70
KERX 150320P00029000 P 03/20/15 29.0 12.20 13.60
KERX 150320P00030000 P 03/20/15 30.0 13.30 14.60
KERX 150320P00031000 P 03/20/15 31.0 14.20 15.60
KERX 150320P00032000 P 03/20/15 32.0 15.10 16.60
KERX 150320P00033000 P 03/20/15 33.0 16.00 17.60
KERX 150320P00034000 P 03/20/15 34.0 17.00 18.60
KERX 150320P00035000 P 03/20/15 35.0 18.00 19.60
KERX 150320P00036000 P 03/20/15 36.0 19.00 20.50
KERX 150619C00001000 C 06/19/15 1.0 15.30 16.60
KERX 150619C00002000 C 06/19/15 2.0 14.20 15.70
KERX 150619C00003000 C 06/19/15 3.0 13.20 14.70
KERX 150619C00004000 C 06/19/15 4.0 12.20 13.70
KERX 150619C00005000 C 06/19/15 5.0 11.10 12.70
KERX 150619C00006000 C 06/19/15 6.0 10.20 11.60
KERX 150619C00007000 C 06/19/15 7.0 9.40 10.50
KERX 150619C00008000 C 06/19/15 8.0 8.50 9.50
KERX 150619C00009000 C 06/19/15 9.0 7.60 8.80
KERX 150619C00010000 C 06/19/15 10.0 6.70 7.80
KERX 150619C00011000 C 06/19/15 11.0 5.90 7.00
KERX 150619C00012000 C 06/19/15 12.0 5.20 6.00
KERX 150619C00013000 C 06/19/15 13.0 4.60 5.30
KERX 150619C00014000 C 06/19/15 14.0 4.10 5.00
KERX 150619C00015000 C 06/19/15 15.0 3.60 4.40
KERX 150619C00016000 C 06/19/15 16.0 2.95 3.90
KERX 150619C00017000 C 06/19/15 17.0 2.65 3.50
KERX 150619C00018000 C 06/19/15 18.0 2.35 3.10
KERX 150619C00019000 C 06/19/15 19.0 2.00 2.75
KERX 150619C00020000 C 06/19/15 20.0 1.70 2.40
KERX 150619C00021000 C 06/19/15 21.0 1.50 2.10
KERX 150619C00022000 C 06/19/15 22.0 1.35 1.90
KERX 150619C00023000 C 06/19/15 23.0 1.20 1.65
KERX 150619C00024000 C 06/19/15 24.0 0.95 1.50
KERX 150619C00025000 C 06/19/15 25.0 0.85 1.20
KERX 150619C00026000 C 06/19/15 26.0 0.75 1.15
KERX 150619C00027000 C 06/19/15 27.0 0.65 1.00
KERX 150619C00028000 C 06/19/15 28.0 0.55 0.90
KERX 150619C00029000 C 06/19/15 29.0 0.45 0.80
KERX 150619C00030000 C 06/19/15 30.0 0.40 0.70
KERX 150619C00031000 C 06/19/15 31.0 0.30 0.65
KERX 150619C00032000 C 06/19/15 32.0 0.25 0.55
KERX 150619P00001000 P 06/19/15 1.0 0.00 0.25
KERX 150619P00002000 P 06/19/15 2.0 0.00 0.25
KERX 150619P00003000 P 06/19/15 3.0 0.00 0.25
KERX 150619P00004000 P 06/19/15 4.0 0.00 0.25
KERX 150619P00005000 P 06/19/15 5.0 0.00 0.25
KERX 150619P00006000 P 06/19/15 6.0 0.05 0.30
KERX 150619P00007000 P 06/19/15 7.0 0.15 0.40
KERX 150619P00008000 P 06/19/15 8.0 0.25 0.55
KERX 150619P00009000 P 06/19/15 9.0 0.45 0.70
KERX 150619P00010000 P 06/19/15 10.0 0.65 0.95
KERX 150619P00011000 P 06/19/15 11.0 0.90 1.25
KERX 150619P00012000 P 06/19/15 12.0 1.20 1.60
KERX 150619P00013000 P 06/19/15 13.0 1.50 2.00
KERX 150619P00014000 P 06/19/15 14.0 1.95 2.45
KERX 150619P00015000 P 06/19/15 15.0 2.40 2.95
KERX 150619P00016000 P 06/19/15 16.0 2.90 3.70
KERX 150619P00017000 P 06/19/15 17.0 3.50 4.20
KERX 150619P00018000 P 06/19/15 18.0 4.10 5.00
KERX 150619P00019000 P 06/19/15 19.0 4.80 5.60
KERX 150619P00020000 P 06/19/15 20.0 5.50 6.20
KERX 150619P00021000 P 06/19/15 21.0 6.20 7.10
KERX 150619P00022000 P 06/19/15 22.0 7.00 8.00
KERX 150619P00023000 P 06/19/15 23.0 7.70 8.80
KERX 150619P00024000 P 06/19/15 24.0 8.50 9.50
KERX 150619P00025000 P 06/19/15 25.0 9.40 10.40
KERX 150619P00026000 P 06/19/15 26.0 10.20 11.30
KERX 150619P00027000 P 06/19/15 27.0 11.00 12.20
KERX 150619P00028000 P 06/19/15 28.0 11.90 13.10
KERX 150619P00029000 P 06/19/15 29.0 12.90 14.00
KERX 150619P00030000 P 06/19/15 30.0 13.70 14.90
KERX 150619P00031000 P 06/19/15 31.0 14.60 15.90
KERX 150619P00032000 P 06/19/15 32.0 15.60 16.80
KERX 160115C00002500 C 01/15/16 2.5 12.60 15.80
KERX 160115C00003000 C 01/15/16 3.0 13.40 14.70
KERX 160115C00004000 C 01/15/16 4.0 12.10 13.80
KERX 160115C00005000 C 01/15/16 5.0 11.30 12.60
KERX 160115C00008000 C 01/15/16 8.0 8.70 10.10
KERX 160115C00010000 C 01/15/16 10.0 7.20 8.50
KERX 160115C00012000 C 01/15/16 12.0 5.90 7.30
KERX 160115C00015000 C 01/15/16 15.0 5.10 6.20
KERX 160115C00017000 C 01/15/16 17.0 4.00 5.20
KERX 160115C00020000 C 01/15/16 20.0 2.70 3.30
KERX 160115C00022000 C 01/15/16 22.0 1.65 3.60
KERX 160115C00025000 C 01/15/16 25.0 1.80 2.25
KERX 160115C00030000 C 01/15/16 30.0 0.75 1.75
KERX 160115C00035000 C 01/15/16 35.0 0.10 1.35
KERX 160115P00002500 P 01/15/16 2.5 0.00 0.70
KERX 160115P00003000 P 01/15/16 3.0 0.00 0.50
KERX 160115P00004000 P 01/15/16 4.0 0.00 0.60
KERX 160115P00005000 P 01/15/16 5.0 0.15 0.70
KERX 160115P00008000 P 01/15/16 8.0 0.75 1.20
KERX 160115P00010000 P 01/15/16 10.0 1.10 2.10
KERX 160115P00012000 P 01/15/16 12.0 2.00 2.95
KERX 160115P00015000 P 01/15/16 15.0 3.50 4.30
KERX 160115P00017000 P 01/15/16 17.0 4.60 5.20
KERX 160115P00020000 P 01/15/16 20.0 6.60 7.90
KERX 160115P00022000 P 01/15/16 22.0 7.50 9.50
KERX 160115P00025000 P 01/15/16 25.0 10.20 11.70
KERX 160115P00030000 P 01/15/16 30.0 14.40 16.00
KERX 160115P00035000 P 01/15/16 35.0 18.20 20.50

OPRA data is delayed 15 minutes.