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 (2017-02-10)Premium Content

Keycorp (KEY)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170331C00009000 C 03/31/17 9.0 7.90 8.70
KEY 170331C00010000 C 03/31/17 10.0 6.80 7.80
KEY 170331C00011000 C 03/31/17 11.0 5.95 6.75
KEY 170331C00012000 C 03/31/17 12.0 4.90 5.70
KEY 170331C00013000 C 03/31/17 13.0 4.00 4.70
KEY 170331C00013500 C 03/31/17 13.5 3.50 4.15
KEY 170331C00014000 C 03/31/17 14.0 2.96 3.65
KEY 170331C00014500 C 03/31/17 14.5 2.53 3.05
KEY 170331C00015000 C 03/31/17 15.0 2.04 2.53
KEY 170331C00015500 C 03/31/17 15.5 1.52 1.99
KEY 170331C00016000 C 03/31/17 16.0 1.07 1.53
KEY 170331C00016500 C 03/31/17 16.5 0.73 0.91
KEY 170331C00017000 C 03/31/17 17.0 0.37 0.46
KEY 170331C00017500 C 03/31/17 17.5 0.14 0.22
KEY 170331C00018000 C 03/31/17 18.0 0.01 0.09
KEY 170331C00018500 C 03/31/17 18.5 0.00 0.06
KEY 170331C00019000 C 03/31/17 19.0 0.00 0.05
KEY 170331C00019500 C 03/31/17 19.5 0.00 0.04
KEY 170331C00020000 C 03/31/17 20.0 0.00 0.03
KEY 170331C00020500 C 03/31/17 20.5 0.00 0.04
KEY 170331C00021000 C 03/31/17 21.0 0.00 0.04
KEY 170331C00021500 C 03/31/17 21.5 0.00 0.04
KEY 170331C00022000 C 03/31/17 22.0 0.00 0.07
KEY 170331C00022500 C 03/31/17 22.5 0.00 0.04
KEY 170331C00023000 C 03/31/17 23.0 0.00 0.04
KEY 170331C00023500 C 03/31/17 23.5 0.00 0.03
KEY 170331C00024000 C 03/31/17 24.0 0.00 0.02
KEY 170331C00024500 C 03/31/17 24.5 0.00 0.03
KEY 170331C00025000 C 03/31/17 25.0 0.00 0.04
KEY 170331C00025500 C 03/31/17 25.5 0.00 0.04
KEY 170331C00026000 C 03/31/17 26.0 0.00 0.04
KEY 170331C00026500 C 03/31/17 26.5 0.00 0.03
KEY 170331C00027000 C 03/31/17 27.0 0.00 0.02
KEY 170331C00027500 C 03/31/17 27.5 0.00 0.03
KEY 170331C00028000 C 03/31/17 28.0 0.00 0.04
KEY 170331C00028500 C 03/31/17 28.5 0.00 0.02
KEY 170331C00030000 C 03/31/17 30.0 0.00 0.04
KEY 170331P00009000 P 03/31/17 9.0 0.00 0.03
KEY 170331P00010000 P 03/31/17 10.0 0.00 0.04
KEY 170331P00011000 P 03/31/17 11.0 0.00 0.03
KEY 170331P00012000 P 03/31/17 12.0 0.00 0.04
KEY 170331P00013000 P 03/31/17 13.0 0.00 0.08
KEY 170331P00013500 P 03/31/17 13.5 0.00 0.03
KEY 170331P00014000 P 03/31/17 14.0 0.00 0.03
KEY 170331P00014500 P 03/31/17 14.5 0.00 0.03
KEY 170331P00015000 P 03/31/17 15.0 0.00 0.02
KEY 170331P00015500 P 03/31/17 15.5 0.00 0.05
KEY 170331P00016000 P 03/31/17 16.0 0.00 0.05
KEY 170331P00016500 P 03/31/17 16.5 0.04 0.09
KEY 170331P00017000 P 03/31/17 17.0 0.13 0.20
KEY 170331P00017500 P 03/31/17 17.5 0.36 0.52
KEY 170331P00018000 P 03/31/17 18.0 0.64 1.00
KEY 170331P00018500 P 03/31/17 18.5 1.04 1.48
KEY 170331P00019000 P 03/31/17 19.0 1.54 2.03
KEY 170331P00019500 P 03/31/17 19.5 2.02 2.76
KEY 170331P00020000 P 03/31/17 20.0 2.41 2.98
KEY 170331P00020500 P 03/31/17 20.5 2.80 3.75
KEY 170331P00021000 P 03/31/17 21.0 3.45 4.95
KEY 170331P00021500 P 03/31/17 21.5 3.85 5.15
KEY 170331P00022000 P 03/31/17 22.0 4.20 5.00
KEY 170331P00022500 P 03/31/17 22.5 4.70 6.25
KEY 170331P00023000 P 03/31/17 23.0 5.45 6.20
KEY 170331P00023500 P 03/31/17 23.5 5.70 6.85
KEY 170331P00024000 P 03/31/17 24.0 6.45 7.20
KEY 170331P00024500 P 03/31/17 24.5 6.80 8.20
KEY 170331P00025000 P 03/31/17 25.0 7.20 8.20
KEY 170331P00025500 P 03/31/17 25.5 6.35 10.55
KEY 170331P00026000 P 03/31/17 26.0 7.75 9.15
KEY 170331P00026500 P 03/31/17 26.5 6.90 10.95
KEY 170331P00027000 P 03/31/17 27.0 9.15 10.40
KEY 170331P00027500 P 03/31/17 27.5 8.20 12.55
KEY 170331P00028000 P 03/31/17 28.0 9.60 11.20
KEY 170331P00028500 P 03/31/17 28.5 9.20 13.60
KEY 170331P00030000 P 03/31/17 30.0 12.30 13.10
KEY 170407C00009000 C 04/07/17 9.0 7.80 8.80
KEY 170407C00010000 C 04/07/17 10.0 6.90 7.70
KEY 170407C00011000 C 04/07/17 11.0 5.95 6.55
KEY 170407C00012000 C 04/07/17 12.0 5.00 5.65
KEY 170407C00013000 C 04/07/17 13.0 4.00 4.60
KEY 170407C00014000 C 04/07/17 14.0 3.00 3.60
KEY 170407C00014500 C 04/07/17 14.5 2.51 3.15
KEY 170407C00015000 C 04/07/17 15.0 1.97 2.59
KEY 170407C00015500 C 04/07/17 15.5 1.50 2.02
KEY 170407C00016000 C 04/07/17 16.0 1.12 1.49
KEY 170407C00016500 C 04/07/17 16.5 0.71 0.91
KEY 170407C00017000 C 04/07/17 17.0 0.47 0.55
KEY 170407C00017500 C 04/07/17 17.5 0.22 0.28
KEY 170407C00018000 C 04/07/17 18.0 0.08 0.14
KEY 170407C00018500 C 04/07/17 18.5 0.00 0.07
KEY 170407C00019000 C 04/07/17 19.0 0.00 0.07
KEY 170407C00019500 C 04/07/17 19.5 0.00 0.04
KEY 170407C00020000 C 04/07/17 20.0 0.00 0.05
KEY 170407C00020500 C 04/07/17 20.5 0.00 0.02
KEY 170407C00021000 C 04/07/17 21.0 0.00 0.04
KEY 170407C00021500 C 04/07/17 21.5 0.00 0.04
KEY 170407C00022000 C 04/07/17 22.0 0.00 0.02
KEY 170407C00022500 C 04/07/17 22.5 0.00 0.04
KEY 170407C00023000 C 04/07/17 23.0 0.00 0.03
KEY 170407C00023500 C 04/07/17 23.5 0.00 0.04
KEY 170407C00024000 C 04/07/17 24.0 0.00 0.03
KEY 170407C00024500 C 04/07/17 24.5 0.00 0.04
KEY 170407C00025000 C 04/07/17 25.0 0.00 0.03
KEY 170407C00025500 C 04/07/17 25.5 0.00 0.03
KEY 170407C00026000 C 04/07/17 26.0 0.00 0.03
KEY 170407C00026500 C 04/07/17 26.5 0.00 0.04
KEY 170407C00027000 C 04/07/17 27.0 0.00 0.02
KEY 170407C00027500 C 04/07/17 27.5 0.00 0.04
KEY 170407C00028000 C 04/07/17 28.0 0.00 0.04
KEY 170407C00028500 C 04/07/17 28.5 0.00 0.03
KEY 170407C00029000 C 04/07/17 29.0 0.00 0.04
KEY 170407C00029500 C 04/07/17 29.5 0.00 0.03
KEY 170407C00030000 C 04/07/17 30.0 0.00 0.02
KEY 170407C00035000 C 04/07/17 35.0 0.00 0.04
KEY 170407P00009000 P 04/07/17 9.0 0.00 0.04
KEY 170407P00010000 P 04/07/17 10.0 0.00 0.03
KEY 170407P00011000 P 04/07/17 11.0 0.00 0.07
KEY 170407P00012000 P 04/07/17 12.0 0.00 0.02
KEY 170407P00013000 P 04/07/17 13.0 0.00 0.03
KEY 170407P00014000 P 04/07/17 14.0 0.00 0.04
KEY 170407P00014500 P 04/07/17 14.5 0.00 0.09
KEY 170407P00015000 P 04/07/17 15.0 0.00 0.05
KEY 170407P00015500 P 04/07/17 15.5 0.00 0.34
KEY 170407P00016000 P 04/07/17 16.0 0.01 0.07
KEY 170407P00016500 P 04/07/17 16.5 0.09 0.14
KEY 170407P00017000 P 04/07/17 17.0 0.20 0.29
KEY 170407P00017500 P 04/07/17 17.5 0.46 0.52
KEY 170407P00018000 P 04/07/17 18.0 0.81 0.89
KEY 170407P00018500 P 04/07/17 18.5 0.98 1.55
KEY 170407P00019000 P 04/07/17 19.0 1.59 1.96
KEY 170407P00019500 P 04/07/17 19.5 2.02 2.51
KEY 170407P00020000 P 04/07/17 20.0 2.40 3.05
KEY 170407P00020500 P 04/07/17 20.5 2.92 3.80
KEY 170407P00021000 P 04/07/17 21.0 3.40 4.00
KEY 170407P00021500 P 04/07/17 21.5 3.85 4.80
KEY 170407P00022000 P 04/07/17 22.0 4.40 5.00
KEY 170407P00022500 P 04/07/17 22.5 4.80 5.80
KEY 170407P00023000 P 04/07/17 23.0 5.35 6.00
KEY 170407P00023500 P 04/07/17 23.5 5.80 7.70
KEY 170407P00024000 P 04/07/17 24.0 6.40 7.10
KEY 170407P00024500 P 04/07/17 24.5 6.70 7.95
KEY 170407P00025000 P 04/07/17 25.0 7.40 8.30
KEY 170407P00025500 P 04/07/17 25.5 7.85 9.30
KEY 170407P00026000 P 04/07/17 26.0 8.35 9.15
KEY 170407P00026500 P 04/07/17 26.5 7.65 11.60
KEY 170407P00027000 P 04/07/17 27.0 9.40 10.15
KEY 170407P00027500 P 04/07/17 27.5 8.35 10.55
KEY 170407P00028000 P 04/07/17 28.0 9.10 11.20
KEY 170407P00028500 P 04/07/17 28.5 8.90 12.15
KEY 170407P00029000 P 04/07/17 29.0 11.35 12.30
KEY 170407P00029500 P 04/07/17 29.5 11.15 13.30
KEY 170407P00030000 P 04/07/17 30.0 12.45 13.15
KEY 170407P00035000 P 04/07/17 35.0 17.35 18.05
KEY 170413C00009000 C 04/13/17 9.0 7.90 8.60
KEY 170413C00010000 C 04/13/17 10.0 7.00 7.60
KEY 170413C00011000 C 04/13/17 11.0 6.00 6.70
KEY 170413C00011500 C 04/13/17 11.5 5.40 6.25
KEY 170413C00012000 C 04/13/17 12.0 4.95 5.60
KEY 170413C00012500 C 04/13/17 12.5 4.40 5.40
KEY 170413C00013000 C 04/13/17 13.0 3.95 4.65
KEY 170413C00013500 C 04/13/17 13.5 3.50 4.15
KEY 170413C00014000 C 04/13/17 14.0 3.05 3.60
KEY 170413C00014500 C 04/13/17 14.5 2.54 3.15
KEY 170413C00015000 C 04/13/17 15.0 2.08 2.59
KEY 170413C00015500 C 04/13/17 15.5 1.61 2.04
KEY 170413C00016000 C 04/13/17 16.0 1.08 1.59
KEY 170413C00016500 C 04/13/17 16.5 0.81 0.96
KEY 170413C00017000 C 04/13/17 17.0 0.53 0.61
KEY 170413C00017500 C 04/13/17 17.5 0.27 0.35
KEY 170413C00018000 C 04/13/17 18.0 0.12 0.18
KEY 170413C00018500 C 04/13/17 18.5 0.04 0.09
KEY 170413C00019000 C 04/13/17 19.0 0.00 0.04
KEY 170413C00019500 C 04/13/17 19.5 0.00 0.04
KEY 170413C00020000 C 04/13/17 20.0 0.00 0.04
KEY 170413C00020500 C 04/13/17 20.5 0.00 0.03
KEY 170413C00021000 C 04/13/17 21.0 0.00 0.03
KEY 170413C00021500 C 04/13/17 21.5 0.00 0.04
KEY 170413C00022000 C 04/13/17 22.0 0.00 0.04
KEY 170413C00022500 C 04/13/17 22.5 0.00 0.04
KEY 170413C00023000 C 04/13/17 23.0 0.00 0.02
KEY 170413C00023500 C 04/13/17 23.5 0.00 0.02
KEY 170413C00024000 C 04/13/17 24.0 0.00 0.04
KEY 170413C00024500 C 04/13/17 24.5 0.00 0.03
KEY 170413C00025000 C 04/13/17 25.0 0.00 0.07
KEY 170413C00025500 C 04/13/17 25.5 0.00 0.02
KEY 170413C00026000 C 04/13/17 26.0 0.00 0.03
KEY 170413C00026500 C 04/13/17 26.5 0.00 0.02
KEY 170413C00027000 C 04/13/17 27.0 0.00 0.03
KEY 170413C00027500 C 04/13/17 27.5 0.00 0.03
KEY 170413C00028000 C 04/13/17 28.0 0.00 0.04
KEY 170413C00028500 C 04/13/17 28.5 0.00 0.03
KEY 170413C00030000 C 04/13/17 30.0 0.00 0.04
KEY 170413C00035000 C 04/13/17 35.0 0.00 0.03
KEY 170413P00009000 P 04/13/17 9.0 0.00 0.03
KEY 170413P00010000 P 04/13/17 10.0 0.00 0.03
KEY 170413P00011000 P 04/13/17 11.0 0.00 0.02
KEY 170413P00011500 P 04/13/17 11.5 0.00 0.04
KEY 170413P00012000 P 04/13/17 12.0 0.00 0.04
KEY 170413P00012500 P 04/13/17 12.5 0.00 0.03
KEY 170413P00013000 P 04/13/17 13.0 0.00 0.02
KEY 170413P00013500 P 04/13/17 13.5 0.00 0.02
KEY 170413P00014000 P 04/13/17 14.0 0.00 0.03
KEY 170413P00014500 P 04/13/17 14.5 0.00 0.05
KEY 170413P00015000 P 04/13/17 15.0 0.00 0.06
KEY 170413P00015500 P 04/13/17 15.5 0.01 0.08
KEY 170413P00016000 P 04/13/17 16.0 0.05 0.10
KEY 170413P00016500 P 04/13/17 16.5 0.13 0.19
KEY 170413P00017000 P 04/13/17 17.0 0.27 0.33
KEY 170413P00017500 P 04/13/17 17.5 0.50 0.57
KEY 170413P00018000 P 04/13/17 18.0 0.84 0.93
KEY 170413P00018500 P 04/13/17 18.5 1.15 1.50
KEY 170413P00019000 P 04/13/17 19.0 1.55 1.96
KEY 170413P00019500 P 04/13/17 19.5 2.03 2.46
KEY 170413P00020000 P 04/13/17 20.0 2.42 2.98
KEY 170413P00020500 P 04/13/17 20.5 2.81 3.50
KEY 170413P00021000 P 04/13/17 21.0 3.35 4.10
KEY 170413P00021500 P 04/13/17 21.5 3.80 4.60
KEY 170413P00022000 P 04/13/17 22.0 4.45 5.05
KEY 170413P00022500 P 04/13/17 22.5 4.85 5.50
KEY 170413P00023000 P 04/13/17 23.0 5.40 6.05
KEY 170413P00023500 P 04/13/17 23.5 5.80 6.70
KEY 170413P00024000 P 04/13/17 24.0 6.45 7.00
KEY 170413P00024500 P 04/13/17 24.5 6.85 7.90
KEY 170413P00025000 P 04/13/17 25.0 6.15 7.95
KEY 170413P00025500 P 04/13/17 25.5 5.90 9.20
KEY 170413P00026000 P 04/13/17 26.0 8.30 10.35
KEY 170413P00026500 P 04/13/17 26.5 6.90 10.20
KEY 170413P00027000 P 04/13/17 27.0 8.00 10.05
KEY 170413P00027500 P 04/13/17 27.5 7.90 11.10
KEY 170413P00028000 P 04/13/17 28.0 9.35 11.10
KEY 170413P00028500 P 04/13/17 28.5 8.90 12.80
KEY 170413P00030000 P 04/13/17 30.0 12.35 14.30
KEY 170413P00035000 P 04/13/17 35.0 17.45 18.15
KEY 170421C00009000 C 04/21/17 9.0 8.05 8.55
KEY 170421C00010000 C 04/21/17 10.0 7.00 7.60
KEY 170421C00011000 C 04/21/17 11.0 6.00 6.65
KEY 170421C00012000 C 04/21/17 12.0 5.05 5.60
KEY 170421C00013000 C 04/21/17 13.0 4.05 4.55
KEY 170421C00013500 C 04/21/17 13.5 3.50 4.15
KEY 170421C00014000 C 04/21/17 14.0 3.05 3.45
KEY 170421C00014500 C 04/21/17 14.5 2.54 3.20
KEY 170421C00015000 C 04/21/17 15.0 2.11 2.50
KEY 170421C00015500 C 04/21/17 15.5 1.67 2.03
KEY 170421C00016000 C 04/21/17 16.0 1.24 1.45
KEY 170421C00016500 C 04/21/17 16.5 0.99 1.10
KEY 170421C00017000 C 04/21/17 17.0 0.64 0.72
KEY 170421C00017500 C 04/21/17 17.5 0.38 0.43
KEY 170421C00018000 C 04/21/17 18.0 0.21 0.25
KEY 170421C00018500 C 04/21/17 18.5 0.10 0.14
KEY 170421C00019000 C 04/21/17 19.0 0.05 0.10
KEY 170421C00019500 C 04/21/17 19.5 0.00 0.07
KEY 170421C00020000 C 04/21/17 20.0 0.00 0.05
KEY 170421C00020500 C 04/21/17 20.5 0.00 0.04
KEY 170421C00021000 C 04/21/17 21.0 0.00 0.04
KEY 170421C00021500 C 04/21/17 21.5 0.00 0.05
KEY 170421C00022000 C 04/21/17 22.0 0.00 0.03
KEY 170421C00022500 C 04/21/17 22.5 0.00 0.04
KEY 170421C00023000 C 04/21/17 23.0 0.00 0.03
KEY 170421C00023500 C 04/21/17 23.5 0.00 0.02
KEY 170421C00024000 C 04/21/17 24.0 0.00 0.03
KEY 170421C00024500 C 04/21/17 24.5 0.00 0.02
KEY 170421C00025000 C 04/21/17 25.0 0.00 0.03
KEY 170421C00025500 C 04/21/17 25.5 0.00 0.02
KEY 170421C00026000 C 04/21/17 26.0 0.00 0.03
KEY 170421C00027000 C 04/21/17 27.0 0.00 0.03
KEY 170421C00028000 C 04/21/17 28.0 0.00 0.02
KEY 170421P00009000 P 04/21/17 9.0 0.00 0.02
KEY 170421P00010000 P 04/21/17 10.0 0.00 0.03
KEY 170421P00011000 P 04/21/17 11.0 0.00 0.03
KEY 170421P00012000 P 04/21/17 12.0 0.00 0.04
KEY 170421P00013000 P 04/21/17 13.0 0.00 0.04
KEY 170421P00013500 P 04/21/17 13.5 0.00 0.04
KEY 170421P00014000 P 04/21/17 14.0 0.00 0.05
KEY 170421P00014500 P 04/21/17 14.5 0.01 0.05
KEY 170421P00015000 P 04/21/17 15.0 0.03 0.08
KEY 170421P00015500 P 04/21/17 15.5 0.04 0.11
KEY 170421P00016000 P 04/21/17 16.0 0.11 0.16
KEY 170421P00016500 P 04/21/17 16.5 0.21 0.27
KEY 170421P00017000 P 04/21/17 17.0 0.39 0.43
KEY 170421P00017500 P 04/21/17 17.5 0.59 0.68
KEY 170421P00018000 P 04/21/17 18.0 0.94 1.12
KEY 170421P00018500 P 04/21/17 18.5 1.22 1.53
KEY 170421P00019000 P 04/21/17 19.0 1.66 1.99
KEY 170421P00019500 P 04/21/17 19.5 2.10 2.49
KEY 170421P00020000 P 04/21/17 20.0 2.59 2.96
KEY 170421P00020500 P 04/21/17 20.5 3.05 3.45
KEY 170421P00021000 P 04/21/17 21.0 3.40 3.95
KEY 170421P00021500 P 04/21/17 21.5 3.85 4.50
KEY 170421P00022000 P 04/21/17 22.0 4.40 5.10
KEY 170421P00022500 P 04/21/17 22.5 4.85 5.50
KEY 170421P00023000 P 04/21/17 23.0 5.50 5.95
KEY 170421P00023500 P 04/21/17 23.5 5.85 6.55
KEY 170421P00024000 P 04/21/17 24.0 6.35 7.00
KEY 170421P00024500 P 04/21/17 24.5 6.85 7.55
KEY 170421P00025000 P 04/21/17 25.0 7.40 8.00
KEY 170421P00025500 P 04/21/17 25.5 7.85 8.55
KEY 170421P00026000 P 04/21/17 26.0 8.35 9.15
KEY 170421P00027000 P 04/21/17 27.0 9.45 10.00
KEY 170421P00028000 P 04/21/17 28.0 10.45 11.05
KEY 170428C00009000 C 04/28/17 9.0 8.05 8.60
KEY 170428C00010000 C 04/28/17 10.0 6.90 7.65
KEY 170428C00011000 C 04/28/17 11.0 5.85 6.70
KEY 170428C00012000 C 04/28/17 12.0 5.05 5.65
KEY 170428C00013500 C 04/28/17 13.5 3.50 4.15
KEY 170428C00014000 C 04/28/17 14.0 2.97 3.75
KEY 170428C00014500 C 04/28/17 14.5 2.60 3.20
KEY 170428C00015000 C 04/28/17 15.0 2.09 2.48
KEY 170428C00015500 C 04/28/17 15.5 1.65 2.08
KEY 170428C00016000 C 04/28/17 16.0 1.29 1.50
KEY 170428C00016500 C 04/28/17 16.5 1.03 1.13
KEY 170428C00017000 C 04/28/17 17.0 0.69 0.79
KEY 170428C00017500 C 04/28/17 17.5 0.42 0.50
KEY 170428C00018000 C 04/28/17 18.0 0.25 0.31
KEY 170428C00018500 C 04/28/17 18.5 0.13 0.19
KEY 170428C00019000 C 04/28/17 19.0 0.04 0.13
KEY 170428C00019500 C 04/28/17 19.5 0.02 0.10
KEY 170428C00020000 C 04/28/17 20.0 0.00 0.06
KEY 170428C00020500 C 04/28/17 20.5 0.00 0.05
KEY 170428C00021000 C 04/28/17 21.0 0.00 0.05
KEY 170428C00021500 C 04/28/17 21.5 0.00 0.04
KEY 170428C00022000 C 04/28/17 22.0 0.00 0.04
KEY 170428C00022500 C 04/28/17 22.5 0.00 0.03
KEY 170428C00023000 C 04/28/17 23.0 0.00 0.04
KEY 170428C00023500 C 04/28/17 23.5 0.00 0.03
KEY 170428C00024000 C 04/28/17 24.0 0.00 0.02
KEY 170428C00024500 C 04/28/17 24.5 0.00 0.07
KEY 170428C00025000 C 04/28/17 25.0 0.00 0.04
KEY 170428C00025500 C 04/28/17 25.5 0.00 0.03
KEY 170428C00026000 C 04/28/17 26.0 0.00 0.03
KEY 170428C00026500 C 04/28/17 26.5 0.00 0.04
KEY 170428C00027000 C 04/28/17 27.0 0.00 0.03
KEY 170428C00027500 C 04/28/17 27.5 0.00 0.03
KEY 170428C00028000 C 04/28/17 28.0 0.00 0.04
KEY 170428C00028500 C 04/28/17 28.5 0.00 0.04
KEY 170428C00030000 C 04/28/17 30.0 0.00 0.03
KEY 170428P00009000 P 04/28/17 9.0 0.00 0.04
KEY 170428P00010000 P 04/28/17 10.0 0.00 0.03
KEY 170428P00011000 P 04/28/17 11.0 0.00 0.08
KEY 170428P00012000 P 04/28/17 12.0 0.00 0.04
KEY 170428P00013500 P 04/28/17 13.5 0.00 0.04
KEY 170428P00014000 P 04/28/17 14.0 0.00 0.06
KEY 170428P00014500 P 04/28/17 14.5 0.02 0.07
KEY 170428P00015000 P 04/28/17 15.0 0.03 0.11
KEY 170428P00015500 P 04/28/17 15.5 0.07 0.15
KEY 170428P00016000 P 04/28/17 16.0 0.14 0.23
KEY 170428P00016500 P 04/28/17 16.5 0.24 0.34
KEY 170428P00017000 P 04/28/17 17.0 0.40 0.49
KEY 170428P00017500 P 04/28/17 17.5 0.64 0.75
KEY 170428P00018000 P 04/28/17 18.0 0.96 1.06
KEY 170428P00018500 P 04/28/17 18.5 1.24 1.46
KEY 170428P00019000 P 04/28/17 19.0 1.68 2.03
KEY 170428P00019500 P 04/28/17 19.5 1.99 2.56
KEY 170428P00020000 P 04/28/17 20.0 2.43 3.05
KEY 170428P00020500 P 04/28/17 20.5 2.98 3.50
KEY 170428P00021000 P 04/28/17 21.0 3.45 4.05
KEY 170428P00021500 P 04/28/17 21.5 3.85 4.55
KEY 170428P00022000 P 04/28/17 22.0 4.40 5.05
KEY 170428P00022500 P 04/28/17 22.5 4.80 5.75
KEY 170428P00023000 P 04/28/17 23.0 5.35 6.05
KEY 170428P00023500 P 04/28/17 23.5 5.80 6.70
KEY 170428P00024000 P 04/28/17 24.0 6.40 7.05
KEY 170428P00024500 P 04/28/17 24.5 6.70 8.00
KEY 170428P00025000 P 04/28/17 25.0 7.45 9.60
KEY 170428P00025500 P 04/28/17 25.5 5.90 9.15
KEY 170428P00026000 P 04/28/17 26.0 8.40 10.30
KEY 170428P00026500 P 04/28/17 26.5 6.90 10.20
KEY 170428P00027000 P 04/28/17 27.0 9.20 10.75
KEY 170428P00027500 P 04/28/17 27.5 7.90 11.50
KEY 170428P00028000 P 04/28/17 28.0 8.50 11.60
KEY 170428P00028500 P 04/28/17 28.5 8.90 12.25
KEY 170428P00030000 P 04/28/17 30.0 12.50 13.00
KEY 170505C00009000 C 05/05/17 9.0 7.65 8.80
KEY 170505C00010000 C 05/05/17 10.0 6.90 7.80
KEY 170505C00011000 C 05/05/17 11.0 4.95 8.55
KEY 170505C00012000 C 05/05/17 12.0 4.90 5.75
KEY 170505C00012500 C 05/05/17 12.5 4.40 5.25
KEY 170505C00013000 C 05/05/17 13.0 3.95 4.75
KEY 170505C00013500 C 05/05/17 13.5 3.45 4.20
KEY 170505C00014000 C 05/05/17 14.0 0.92 3.70
KEY 170505C00014500 C 05/05/17 14.5 0.51 3.25
KEY 170505C00015000 C 05/05/17 15.0 2.09 2.55
KEY 170505C00015500 C 05/05/17 15.5 0.19 3.80
KEY 170505C00016000 C 05/05/17 16.0 1.23 1.79
KEY 170505C00016500 C 05/05/17 16.5 1.05 1.42
KEY 170505C00017000 C 05/05/17 17.0 0.73 0.88
KEY 170505C00017500 C 05/05/17 17.5 0.46 0.60
KEY 170505C00018000 C 05/05/17 18.0 0.28 0.41
KEY 170505C00018500 C 05/05/17 18.5 0.16 0.27
KEY 170505C00019000 C 05/05/17 19.0 0.00 0.36
KEY 170505C00019500 C 05/05/17 19.5 0.00 0.48
KEY 170505C00020000 C 05/05/17 20.0 0.00 0.15
KEY 170505C00020500 C 05/05/17 20.5 0.00 0.50
KEY 170505C00021000 C 05/05/17 21.0 0.00 0.48
KEY 170505C00021500 C 05/05/17 21.5 0.00 0.46
KEY 170505C00022000 C 05/05/17 22.0 0.00 0.48
KEY 170505C00022500 C 05/05/17 22.5 0.00 0.48
KEY 170505C00023000 C 05/05/17 23.0 0.00 0.16
KEY 170505C00023500 C 05/05/17 23.5 0.00 0.48
KEY 170505C00024000 C 05/05/17 24.0 0.00 0.44
KEY 170505C00024500 C 05/05/17 24.5 0.00 0.47
KEY 170505C00025000 C 05/05/17 25.0 0.00 0.33
KEY 170505C00025500 C 05/05/17 25.5 0.00 0.47
KEY 170505C00026000 C 05/05/17 26.0 0.00 0.47
KEY 170505C00026500 C 05/05/17 26.5 0.00 0.45
KEY 170505C00027000 C 05/05/17 27.0 0.00 0.47
KEY 170505C00027500 C 05/05/17 27.5 0.00 0.45
KEY 170505C00028000 C 05/05/17 28.0 0.00 0.49
KEY 170505C00028500 C 05/05/17 28.5 0.00 0.49
KEY 170505C00030000 C 05/05/17 30.0 0.00 0.46
KEY 170505P00009000 P 05/05/17 9.0 0.00 0.49
KEY 170505P00010000 P 05/05/17 10.0 0.00 0.49
KEY 170505P00011000 P 05/05/17 11.0 0.00 0.49
KEY 170505P00012000 P 05/05/17 12.0 0.00 0.46
KEY 170505P00012500 P 05/05/17 12.5 0.00 0.46
KEY 170505P00013000 P 05/05/17 13.0 0.00 0.47
KEY 170505P00013500 P 05/05/17 13.5 0.00 0.48
KEY 170505P00014000 P 05/05/17 14.0 0.01 0.16
KEY 170505P00014500 P 05/05/17 14.5 0.00 0.48
KEY 170505P00015000 P 05/05/17 15.0 0.00 0.32
KEY 170505P00015500 P 05/05/17 15.5 0.06 0.49
KEY 170505P00016000 P 05/05/17 16.0 0.17 0.29
KEY 170505P00016500 P 05/05/17 16.5 0.28 0.41
KEY 170505P00017000 P 05/05/17 17.0 0.44 0.58
KEY 170505P00017500 P 05/05/17 17.5 0.68 0.85
KEY 170505P00018000 P 05/05/17 18.0 1.00 1.26
KEY 170505P00018500 P 05/05/17 18.5 1.16 3.40
KEY 170505P00019000 P 05/05/17 19.0 1.56 2.15
KEY 170505P00019500 P 05/05/17 19.5 1.98 3.60
KEY 170505P00020000 P 05/05/17 20.0 2.31 3.15
KEY 170505P00020500 P 05/05/17 20.5 2.81 4.95
KEY 170505P00021000 P 05/05/17 21.0 3.40 4.05
KEY 170505P00021500 P 05/05/17 21.5 3.85 4.60
KEY 170505P00022000 P 05/05/17 22.0 4.30 5.30
KEY 170505P00022500 P 05/05/17 22.5 3.85 7.60
KEY 170505P00023000 P 05/05/17 23.0 5.25 7.35
KEY 170505P00023500 P 05/05/17 23.5 5.55 7.80
KEY 170505P00024000 P 05/05/17 24.0 6.25 8.55
KEY 170505P00024500 P 05/05/17 24.5 5.05 9.40
KEY 170505P00025000 P 05/05/17 25.0 5.50 8.55
KEY 170505P00025500 P 05/05/17 25.5 6.00 10.55
KEY 170505P00026000 P 05/05/17 26.0 6.45 10.90
KEY 170505P00026500 P 05/05/17 26.5 7.00 11.55
KEY 170505P00027000 P 05/05/17 27.0 7.30 11.50
KEY 170505P00027500 P 05/05/17 27.5 8.00 12.55
KEY 170505P00028000 P 05/05/17 28.0 8.35 12.65
KEY 170505P00028500 P 05/05/17 28.5 9.05 13.35
KEY 170505P00030000 P 05/05/17 30.0 12.15 13.25
KEY 170519C00011000 C 05/19/17 11.0 6.05 6.45
KEY 170519C00012000 C 05/19/17 12.0 5.00 5.60
KEY 170519C00013000 C 05/19/17 13.0 4.10 4.60
KEY 170519C00014000 C 05/19/17 14.0 3.10 3.65
KEY 170519C00015000 C 05/19/17 15.0 2.23 2.52
KEY 170519C00016000 C 05/19/17 16.0 1.42 1.73
KEY 170519C00017000 C 05/19/17 17.0 0.85 0.95
KEY 170519C00018000 C 05/19/17 18.0 0.40 0.45
KEY 170519C00019000 C 05/19/17 19.0 0.14 0.19
KEY 170519C00020000 C 05/19/17 20.0 0.04 0.11
KEY 170519C00021000 C 05/19/17 21.0 0.00 0.07
KEY 170519C00022000 C 05/19/17 22.0 0.00 0.04
KEY 170519C00023000 C 05/19/17 23.0 0.00 0.04
KEY 170519C00024000 C 05/19/17 24.0 0.00 0.03
KEY 170519C00025000 C 05/19/17 25.0 0.00 0.03
KEY 170519C00026000 C 05/19/17 26.0 0.00 0.03
KEY 170519C00027000 C 05/19/17 27.0 0.00 0.03
KEY 170519P00011000 P 05/19/17 11.0 0.00 0.04
KEY 170519P00012000 P 05/19/17 12.0 0.00 0.04
KEY 170519P00013000 P 05/19/17 13.0 0.00 0.06
KEY 170519P00014000 P 05/19/17 14.0 0.03 0.08
KEY 170519P00015000 P 05/19/17 15.0 0.09 0.16
KEY 170519P00016000 P 05/19/17 16.0 0.25 0.31
KEY 170519P00017000 P 05/19/17 17.0 0.56 0.64
KEY 170519P00018000 P 05/19/17 18.0 1.08 1.19
KEY 170519P00019000 P 05/19/17 19.0 1.75 2.09
KEY 170519P00020000 P 05/19/17 20.0 2.59 3.00
KEY 170519P00021000 P 05/19/17 21.0 3.45 4.00
KEY 170519P00022000 P 05/19/17 22.0 4.40 5.00
KEY 170519P00023000 P 05/19/17 23.0 5.40 5.95
KEY 170519P00024000 P 05/19/17 24.0 6.40 7.00
KEY 170519P00025000 P 05/19/17 25.0 7.50 8.05
KEY 170519P00026000 P 05/19/17 26.0 8.45 9.05
KEY 170519P00027000 P 05/19/17 27.0 9.50 10.10
KEY 170616C00004000 C 06/16/17 4.0 13.05 13.65
KEY 170616C00005000 C 06/16/17 5.0 12.00 13.55
KEY 170616C00006000 C 06/16/17 6.0 11.00 12.45
KEY 170616C00007000 C 06/16/17 7.0 10.00 11.45
KEY 170616C00008000 C 06/16/17 8.0 9.00 10.50
KEY 170616C00009000 C 06/16/17 9.0 8.00 10.10
KEY 170616C00010000 C 06/16/17 10.0 6.90 7.70
KEY 170616C00011000 C 06/16/17 11.0 6.00 6.70
KEY 170616C00012000 C 06/16/17 12.0 5.05 5.70
KEY 170616C00013000 C 06/16/17 13.0 4.05 4.50
KEY 170616C00014000 C 06/16/17 14.0 3.15 3.55
KEY 170616C00015000 C 06/16/17 15.0 2.27 2.54
KEY 170616C00016000 C 06/16/17 16.0 1.63 1.71
KEY 170616C00017000 C 06/16/17 17.0 0.98 1.05
KEY 170616C00018000 C 06/16/17 18.0 0.52 0.57
KEY 170616C00019000 C 06/16/17 19.0 0.21 0.28
KEY 170616C00020000 C 06/16/17 20.0 0.07 0.14
KEY 170616C00021000 C 06/16/17 21.0 0.02 0.09
KEY 170616C00022000 C 06/16/17 22.0 0.02 0.07
KEY 170616C00023000 C 06/16/17 23.0 0.00 0.05
KEY 170616C00024000 C 06/16/17 24.0 0.00 0.03
KEY 170616C00025000 C 06/16/17 25.0 0.00 0.04
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.05
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.05
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.04
KEY 170616P00007000 P 06/16/17 7.0 0.00 0.05
KEY 170616P00008000 P 06/16/17 8.0 0.00 0.05
KEY 170616P00009000 P 06/16/17 9.0 0.00 0.04
KEY 170616P00010000 P 06/16/17 10.0 0.00 0.05
KEY 170616P00011000 P 06/16/17 11.0 0.00 0.05
KEY 170616P00012000 P 06/16/17 12.0 0.01 0.06
KEY 170616P00013000 P 06/16/17 13.0 0.03 0.09
KEY 170616P00014000 P 06/16/17 14.0 0.07 0.15
KEY 170616P00015000 P 06/16/17 15.0 0.20 0.25
KEY 170616P00016000 P 06/16/17 16.0 0.41 0.45
KEY 170616P00017000 P 06/16/17 17.0 0.77 0.80
KEY 170616P00018000 P 06/16/17 18.0 1.29 1.36
KEY 170616P00019000 P 06/16/17 19.0 1.89 2.08
KEY 170616P00020000 P 06/16/17 20.0 2.71 3.15
KEY 170616P00021000 P 06/16/17 21.0 3.50 4.15
KEY 170616P00022000 P 06/16/17 22.0 4.40 5.10
KEY 170616P00023000 P 06/16/17 23.0 5.50 6.05
KEY 170616P00024000 P 06/16/17 24.0 6.35 7.10
KEY 170616P00025000 P 06/16/17 25.0 7.40 8.25
KEY 170915C00009000 C 09/15/17 9.0 8.00 8.55
KEY 170915C00010000 C 09/15/17 10.0 6.85 7.70
KEY 170915C00011000 C 09/15/17 11.0 6.00 6.70
KEY 170915C00012000 C 09/15/17 12.0 5.05 5.80
KEY 170915C00013000 C 09/15/17 13.0 4.20 4.65
KEY 170915C00014000 C 09/15/17 14.0 3.35 3.70
KEY 170915C00015000 C 09/15/17 15.0 2.60 2.91
KEY 170915C00016000 C 09/15/17 16.0 1.97 2.11
KEY 170915C00017000 C 09/15/17 17.0 1.36 1.47
KEY 170915C00018000 C 09/15/17 18.0 0.91 0.99
KEY 170915C00019000 C 09/15/17 19.0 0.57 0.65
KEY 170915C00020000 C 09/15/17 20.0 0.34 0.41
KEY 170915C00021000 C 09/15/17 21.0 0.18 0.32
KEY 170915C00022000 C 09/15/17 22.0 0.07 0.21
KEY 170915C00023000 C 09/15/17 23.0 0.02 0.14
KEY 170915C00024000 C 09/15/17 24.0 0.01 0.11
KEY 170915C00025000 C 09/15/17 25.0 0.00 0.08
KEY 170915C00026000 C 09/15/17 26.0 0.00 0.06
KEY 170915C00027000 C 09/15/17 27.0 0.00 0.07
KEY 170915P00009000 P 09/15/17 9.0 0.00 0.07
KEY 170915P00010000 P 09/15/17 10.0 0.00 0.08
KEY 170915P00011000 P 09/15/17 11.0 0.02 0.11
KEY 170915P00012000 P 09/15/17 12.0 0.06 0.12
KEY 170915P00013000 P 09/15/17 13.0 0.12 0.24
KEY 170915P00014000 P 09/15/17 14.0 0.28 0.37
KEY 170915P00015000 P 09/15/17 15.0 0.48 0.61
KEY 170915P00016000 P 09/15/17 16.0 0.76 0.85
KEY 170915P00017000 P 09/15/17 17.0 1.16 1.25
KEY 170915P00018000 P 09/15/17 18.0 1.69 1.78
KEY 170915P00019000 P 09/15/17 19.0 2.31 2.54
KEY 170915P00020000 P 09/15/17 20.0 2.97 3.35
KEY 170915P00021000 P 09/15/17 21.0 3.80 4.25
KEY 170915P00022000 P 09/15/17 22.0 4.70 5.25
KEY 170915P00023000 P 09/15/17 23.0 5.65 6.15
KEY 170915P00024000 P 09/15/17 24.0 6.65 7.15
KEY 170915P00025000 P 09/15/17 25.0 7.50 8.10
KEY 170915P00026000 P 09/15/17 26.0 8.55 9.10
KEY 170915P00027000 P 09/15/17 27.0 9.40 10.05
KEY 180119C00003000 C 01/19/18 3.0 13.85 14.50
KEY 180119C00005000 C 01/19/18 5.0 11.95 12.50
KEY 180119C00008000 C 01/19/18 8.0 8.95 9.55
KEY 180119C00010000 C 01/19/18 10.0 7.05 7.55
KEY 180119C00012000 C 01/19/18 12.0 5.20 5.70
KEY 180119C00015000 C 01/19/18 15.0 2.85 3.15
KEY 180119C00017000 C 01/19/18 17.0 1.81 1.92
KEY 180119C00020000 C 01/19/18 20.0 0.68 0.79
KEY 180119C00022000 C 01/19/18 22.0 0.32 0.43
KEY 180119C00025000 C 01/19/18 25.0 0.06 0.17
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.07
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.08
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.11
KEY 180119P00010000 P 01/19/18 10.0 0.07 0.17
KEY 180119P00012000 P 01/19/18 12.0 0.28 0.37
KEY 180119P00015000 P 01/19/18 15.0 0.78 0.92
KEY 180119P00017000 P 01/19/18 17.0 1.64 1.71
KEY 180119P00020000 P 01/19/18 20.0 3.35 3.60
KEY 180119P00022000 P 01/19/18 22.0 4.90 5.35
KEY 180119P00025000 P 01/19/18 25.0 7.65 8.10
KEY 190118C00002000 C 01/18/19 2.0 14.90 15.50
KEY 190118C00003000 C 01/18/19 3.0 11.90 15.00
KEY 190118C00004000 C 01/18/19 4.0 12.85 13.85
KEY 190118C00005000 C 01/18/19 5.0 11.80 12.60
KEY 190118C00008000 C 01/18/19 8.0 9.00 9.60
KEY 190118C00010000 C 01/18/19 10.0 7.15 7.80
KEY 190118C00013000 C 01/18/19 13.0 4.90 5.40
KEY 190118C00015000 C 01/18/19 15.0 3.65 4.10
KEY 190118C00017000 C 01/18/19 17.0 2.61 3.15
KEY 190118C00020000 C 01/18/19 20.0 1.47 1.86
KEY 190118C00022000 C 01/18/19 22.0 0.96 1.40
KEY 190118C00025000 C 01/18/19 25.0 0.42 0.75
KEY 190118C00027000 C 01/18/19 27.0 0.23 0.63
KEY 190118C00030000 C 01/18/19 30.0 0.07 0.41
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.16
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.16
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.18
KEY 190118P00005000 P 01/18/19 5.0 0.01 0.22
KEY 190118P00008000 P 01/18/19 8.0 0.11 0.37
KEY 190118P00010000 P 01/18/19 10.0 0.30 0.58
KEY 190118P00013000 P 01/18/19 13.0 0.95 1.17
KEY 190118P00015000 P 01/18/19 15.0 1.61 1.78
KEY 190118P00017000 P 01/18/19 17.0 2.51 2.74
KEY 190118P00020000 P 01/18/19 20.0 4.10 4.55
KEY 190118P00022000 P 01/18/19 22.0 5.55 6.10
KEY 190118P00025000 P 01/18/19 25.0 7.90 8.50
KEY 190118P00027000 P 01/18/19 27.0 9.80 10.25
KEY 190118P00030000 P 01/18/19 30.0 12.60 13.15

OPRA data is delayed 15 minutes.