Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Keycorp (KEY)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 171124C00002500 C Nov 24, 2017 2.5 15.60 16.20
KEY 171124C00005000 C Nov 24, 2017 5.0 11.90 14.55
KEY 171124C00007500 C Nov 24, 2017 7.5 9.40 12.20
KEY 171124C00009000 C Nov 24, 2017 9.0 7.80 10.60
KEY 171124C00010000 C Nov 24, 2017 10.0 7.00 9.50
KEY 171124C00011000 C Nov 24, 2017 11.0 5.75 8.70
KEY 171124C00012500 C Nov 24, 2017 12.5 4.15 7.30
KEY 171124C00013000 C Nov 24, 2017 13.0 4.00 6.25
KEY 171124C00013500 C Nov 24, 2017 13.5 3.15 6.05
KEY 171124C00014000 C Nov 24, 2017 14.0 2.56 5.80
KEY 171124C00014500 C Nov 24, 2017 14.5 1.99 4.95
KEY 171124C00015000 C Nov 24, 2017 15.0 1.77 3.80
KEY 171124C00015500 C Nov 24, 2017 15.5 1.04 4.35
KEY 171124C00016000 C Nov 24, 2017 16.0 0.82 2.96
KEY 171124C00016500 C Nov 24, 2017 16.5 0.37 2.82
KEY 171124C00017000 C Nov 24, 2017 17.0 0.32 2.75
KEY 171124C00017500 C Nov 24, 2017 17.5 0.60 0.81
KEY 171124C00018000 C Nov 24, 2017 18.0 0.12 0.23
KEY 171124C00018500 C Nov 24, 2017 18.5 0.00 0.02
KEY 171124C00019000 C Nov 24, 2017 19.0 0.00 0.02
KEY 171124C00019500 C Nov 24, 2017 19.5 0.00 0.02
KEY 171124C00020000 C Nov 24, 2017 20.0 0.00 0.02
KEY 171124C00020500 C Nov 24, 2017 20.5 0.00 0.02
KEY 171124C00021000 C Nov 24, 2017 21.0 0.00 0.02
KEY 171124C00021500 C Nov 24, 2017 21.5 0.00 0.13
KEY 171124C00022000 C Nov 24, 2017 22.0 0.00 0.04
KEY 171124C00022500 C Nov 24, 2017 22.5 0.00 0.04
KEY 171124C00023000 C Nov 24, 2017 23.0 0.00 0.04
KEY 171124C00023500 C Nov 24, 2017 23.5 0.00 0.04
KEY 171124C00024000 C Nov 24, 2017 24.0 0.00 0.04
KEY 171124C00025000 C Nov 24, 2017 25.0 0.00 0.04
KEY 171124C00030000 C Nov 24, 2017 30.0 0.00 0.04
KEY 171124C00035000 C Nov 24, 2017 35.0 0.00 0.24
KEY 171124P00002500 P Nov 24, 2017 2.5 0.00 0.24
KEY 171124P00005000 P Nov 24, 2017 5.0 0.00 0.85
KEY 171124P00007500 P Nov 24, 2017 7.5 0.00 0.75
KEY 171124P00009000 P Nov 24, 2017 9.0 0.00 0.72
KEY 171124P00010000 P Nov 24, 2017 10.0 0.00 0.02
KEY 171124P00011000 P Nov 24, 2017 11.0 0.00 0.02
KEY 171124P00012500 P Nov 24, 2017 12.5 0.00 0.02
KEY 171124P00013000 P Nov 24, 2017 13.0 0.00 0.02
KEY 171124P00013500 P Nov 24, 2017 13.5 0.00 0.02
KEY 171124P00014000 P Nov 24, 2017 14.0 0.00 0.02
KEY 171124P00014500 P Nov 24, 2017 14.5 0.00 0.02
KEY 171124P00015000 P Nov 24, 2017 15.0 0.00 0.02
KEY 171124P00015500 P Nov 24, 2017 15.5 0.00 0.02
KEY 171124P00016000 P Nov 24, 2017 16.0 0.00 0.02
KEY 171124P00016500 P Nov 24, 2017 16.5 0.00 0.02
KEY 171124P00017000 P Nov 24, 2017 17.0 0.00 0.02
KEY 171124P00017500 P Nov 24, 2017 17.5 0.00 0.02
KEY 171124P00018000 P Nov 24, 2017 18.0 0.00 0.03
KEY 171124P00018500 P Nov 24, 2017 18.5 0.25 0.37
KEY 171124P00019000 P Nov 24, 2017 19.0 0.72 0.88
KEY 171124P00019500 P Nov 24, 2017 19.5 0.26 2.82
KEY 171124P00020000 P Nov 24, 2017 20.0 0.31 2.80
KEY 171124P00020500 P Nov 24, 2017 20.5 0.71 2.98
KEY 171124P00021000 P Nov 24, 2017 21.0 1.27 3.20
KEY 171124P00021500 P Nov 24, 2017 21.5 1.28 4.75
KEY 171124P00022000 P Nov 24, 2017 22.0 2.09 5.35
KEY 171124P00022500 P Nov 24, 2017 22.5 2.62 5.80
KEY 171124P00023000 P Nov 24, 2017 23.0 3.10 6.40
KEY 171124P00023500 P Nov 24, 2017 23.5 3.75 6.80
KEY 171124P00024000 P Nov 24, 2017 24.0 4.25 7.40
KEY 171124P00025000 P Nov 24, 2017 25.0 5.50 7.95
KEY 171124P00030000 P Nov 24, 2017 30.0 10.40 13.20
KEY 171124P00035000 P Nov 24, 2017 35.0 16.70 16.90
KEY 171201C00013500 C Dec 01, 2017 13.5 4.30 5.10
KEY 171201C00014000 C Dec 01, 2017 14.0 2.77 4.80
KEY 171201C00014500 C Dec 01, 2017 14.5 2.16 4.15
KEY 171201C00015000 C Dec 01, 2017 15.0 1.64 3.90
KEY 171201C00015500 C Dec 01, 2017 15.5 1.13 3.45
KEY 171201C00016000 C Dec 01, 2017 16.0 0.82 2.97
KEY 171201C00016500 C Dec 01, 2017 16.5 0.32 2.87
KEY 171201C00017000 C Dec 01, 2017 17.0 0.34 2.74
KEY 171201C00017500 C Dec 01, 2017 17.5 0.62 0.75
KEY 171201C00018000 C Dec 01, 2017 18.0 0.24 0.32
KEY 171201C00018500 C Dec 01, 2017 18.5 0.04 0.09
KEY 171201C00019000 C Dec 01, 2017 19.0 0.00 0.03
KEY 171201C00019500 C Dec 01, 2017 19.5 0.00 0.02
KEY 171201C00020000 C Dec 01, 2017 20.0 0.00 0.02
KEY 171201C00020500 C Dec 01, 2017 20.5 0.00 0.02
KEY 171201C00021000 C Dec 01, 2017 21.0 0.00 0.02
KEY 171201C00021500 C Dec 01, 2017 21.5 0.00 0.02
KEY 171201C00022000 C Dec 01, 2017 22.0 0.00 0.02
KEY 171201C00022500 C Dec 01, 2017 22.5 0.00 0.02
KEY 171201C00023000 C Dec 01, 2017 23.0 0.00 0.02
KEY 171201C00023500 C Dec 01, 2017 23.5 0.00 0.02
KEY 171201P00013500 P Dec 01, 2017 13.5 0.00 0.02
KEY 171201P00014000 P Dec 01, 2017 14.0 0.00 0.02
KEY 171201P00014500 P Dec 01, 2017 14.5 0.00 0.02
KEY 171201P00015000 P Dec 01, 2017 15.0 0.00 0.02
KEY 171201P00015500 P Dec 01, 2017 15.5 0.00 0.02
KEY 171201P00016000 P Dec 01, 2017 16.0 0.00 0.02
KEY 171201P00016500 P Dec 01, 2017 16.5 0.00 0.03
KEY 171201P00017000 P Dec 01, 2017 17.0 0.00 0.04
KEY 171201P00017500 P Dec 01, 2017 17.5 0.04 0.08
KEY 171201P00018000 P Dec 01, 2017 18.0 0.16 0.22
KEY 171201P00018500 P Dec 01, 2017 18.5 0.40 0.52
KEY 171201P00019000 P Dec 01, 2017 19.0 0.34 2.59
KEY 171201P00019500 P Dec 01, 2017 19.5 0.26 2.73
KEY 171201P00020000 P Dec 01, 2017 20.0 0.37 2.77
KEY 171201P00020500 P Dec 01, 2017 20.5 0.84 2.95
KEY 171201P00021000 P Dec 01, 2017 21.0 1.35 3.45
KEY 171201P00021500 P Dec 01, 2017 21.5 1.73 3.90
KEY 171201P00022000 P Dec 01, 2017 22.0 2.30 4.30
KEY 171201P00022500 P Dec 01, 2017 22.5 2.79 4.80
KEY 171201P00023000 P Dec 01, 2017 23.0 4.30 5.40
KEY 171201P00023500 P Dec 01, 2017 23.5 4.80 5.85
KEY 171208C00013500 C Dec 08, 2017 13.5 4.45 4.80
KEY 171208C00014000 C Dec 08, 2017 14.0 2.83 4.85
KEY 171208C00014500 C Dec 08, 2017 14.5 2.08 4.00
KEY 171208C00015000 C Dec 08, 2017 15.0 1.54 4.00
KEY 171208C00015500 C Dec 08, 2017 15.5 1.11 3.35
KEY 171208C00016000 C Dec 08, 2017 16.0 0.67 2.93
KEY 171208C00016500 C Dec 08, 2017 16.5 0.34 2.82
KEY 171208C00017000 C Dec 08, 2017 17.0 0.28 2.75
KEY 171208C00017500 C Dec 08, 2017 17.5 0.62 0.77
KEY 171208C00018000 C Dec 08, 2017 18.0 0.31 0.42
KEY 171208C00018500 C Dec 08, 2017 18.5 0.09 0.20
KEY 171208C00019000 C Dec 08, 2017 19.0 0.00 0.14
KEY 171208C00019500 C Dec 08, 2017 19.5 0.00 0.40
KEY 171208C00020000 C Dec 08, 2017 20.0 0.00 0.65
KEY 171208C00020500 C Dec 08, 2017 20.5 0.00 0.04
KEY 171208C00021000 C Dec 08, 2017 21.0 0.00 0.03
KEY 171208C00021500 C Dec 08, 2017 21.5 0.00 0.02
KEY 171208C00022000 C Dec 08, 2017 22.0 0.00 0.02
KEY 171208C00022500 C Dec 08, 2017 22.5 0.00 0.64
KEY 171208C00023000 C Dec 08, 2017 23.0 0.00 0.04
KEY 171208C00023500 C Dec 08, 2017 23.5 0.00 0.26
KEY 171208P00013500 P Dec 08, 2017 13.5 0.00 0.03
KEY 171208P00014000 P Dec 08, 2017 14.0 0.00 0.03
KEY 171208P00014500 P Dec 08, 2017 14.5 0.00 0.03
KEY 171208P00015000 P Dec 08, 2017 15.0 0.00 0.04
KEY 171208P00015500 P Dec 08, 2017 15.5 0.00 0.03
KEY 171208P00016000 P Dec 08, 2017 16.0 0.00 0.05
KEY 171208P00016500 P Dec 08, 2017 16.5 0.00 0.40
KEY 171208P00017000 P Dec 08, 2017 17.0 0.00 0.12
KEY 171208P00017500 P Dec 08, 2017 17.5 0.09 0.18
KEY 171208P00018000 P Dec 08, 2017 18.0 0.24 0.34
KEY 171208P00018500 P Dec 08, 2017 18.5 0.52 0.62
KEY 171208P00019000 P Dec 08, 2017 19.0 0.25 1.08
KEY 171208P00019500 P Dec 08, 2017 19.5 0.29 2.77
KEY 171208P00020000 P Dec 08, 2017 20.0 0.37 2.86
KEY 171208P00020500 P Dec 08, 2017 20.5 0.79 2.96
KEY 171208P00021000 P Dec 08, 2017 21.0 1.08 3.40
KEY 171208P00021500 P Dec 08, 2017 21.5 1.97 3.95
KEY 171208P00022000 P Dec 08, 2017 22.0 2.33 4.40
KEY 171208P00022500 P Dec 08, 2017 22.5 2.85 4.75
KEY 171208P00023000 P Dec 08, 2017 23.0 4.50 5.40
KEY 171208P00023500 P Dec 08, 2017 23.5 5.35 5.60
KEY 171215C00010000 C Dec 15, 2017 10.0 8.10 8.40
KEY 171215C00011000 C Dec 15, 2017 11.0 7.05 7.90
KEY 171215C00012000 C Dec 15, 2017 12.0 6.10 6.50
KEY 171215C00013000 C Dec 15, 2017 13.0 5.10 5.25
KEY 171215C00013500 C Dec 15, 2017 13.5 4.60 4.80
KEY 171215C00014000 C Dec 15, 2017 14.0 4.10 4.25
KEY 171215C00014500 C Dec 15, 2017 14.5 3.60 3.95
KEY 171215C00015000 C Dec 15, 2017 15.0 3.10 3.25
KEY 171215C00015500 C Dec 15, 2017 15.5 2.61 3.35
KEY 171215C00016000 C Dec 15, 2017 16.0 2.13 2.25
KEY 171215C00016500 C Dec 15, 2017 16.5 1.64 2.77
KEY 171215C00017000 C Dec 15, 2017 17.0 1.16 1.24
KEY 171215C00017500 C Dec 15, 2017 17.5 0.73 0.78
KEY 171215C00018000 C Dec 15, 2017 18.0 0.40 0.45
KEY 171215C00018500 C Dec 15, 2017 18.5 0.18 0.22
KEY 171215C00019000 C Dec 15, 2017 19.0 0.06 0.10
KEY 171215C00019500 C Dec 15, 2017 19.5 0.00 0.04
KEY 171215C00020000 C Dec 15, 2017 20.0 0.00 0.02
KEY 171215C00020500 C Dec 15, 2017 20.5 0.00 0.02
KEY 171215C00021000 C Dec 15, 2017 21.0 0.00 0.02
KEY 171215C00021500 C Dec 15, 2017 21.5 0.00 0.02
KEY 171215C00022000 C Dec 15, 2017 22.0 0.00 0.02
KEY 171215C00022500 C Dec 15, 2017 22.5 0.00 0.02
KEY 171215C00023000 C Dec 15, 2017 23.0 0.00 0.02
KEY 171215C00023500 C Dec 15, 2017 23.5 0.00 0.02
KEY 171215C00024000 C Dec 15, 2017 24.0 0.00 0.02
KEY 171215C00025000 C Dec 15, 2017 25.0 0.00 0.02
KEY 171215C00026000 C Dec 15, 2017 26.0 0.00 0.02
KEY 171215P00010000 P Dec 15, 2017 10.0 0.00 0.02
KEY 171215P00011000 P Dec 15, 2017 11.0 0.00 0.02
KEY 171215P00012000 P Dec 15, 2017 12.0 0.00 0.02
KEY 171215P00013000 P Dec 15, 2017 13.0 0.00 0.02
KEY 171215P00013500 P Dec 15, 2017 13.5 0.00 0.02
KEY 171215P00014000 P Dec 15, 2017 14.0 0.00 0.02
KEY 171215P00014500 P Dec 15, 2017 14.5 0.00 0.03
KEY 171215P00015000 P Dec 15, 2017 15.0 0.01 0.03
KEY 171215P00015500 P Dec 15, 2017 15.5 0.00 0.04
KEY 171215P00016000 P Dec 15, 2017 16.0 0.00 0.05
KEY 171215P00016500 P Dec 15, 2017 16.5 0.03 0.07
KEY 171215P00017000 P Dec 15, 2017 17.0 0.07 0.11
KEY 171215P00017500 P Dec 15, 2017 17.5 0.15 0.20
KEY 171215P00018000 P Dec 15, 2017 18.0 0.32 0.36
KEY 171215P00018500 P Dec 15, 2017 18.5 0.58 0.65
KEY 171215P00019000 P Dec 15, 2017 19.0 0.95 1.07
KEY 171215P00019500 P Dec 15, 2017 19.5 1.40 1.52
KEY 171215P00020000 P Dec 15, 2017 20.0 1.89 2.00
KEY 171215P00020500 P Dec 15, 2017 20.5 2.35 2.96
KEY 171215P00021000 P Dec 15, 2017 21.0 2.85 3.45
KEY 171215P00021500 P Dec 15, 2017 21.5 3.35 3.80
KEY 171215P00022000 P Dec 15, 2017 22.0 3.85 4.25
KEY 171215P00022500 P Dec 15, 2017 22.5 4.40 4.70
KEY 171215P00023000 P Dec 15, 2017 23.0 4.85 5.20
KEY 171215P00023500 P Dec 15, 2017 23.5 5.35 5.70
KEY 171215P00024000 P Dec 15, 2017 24.0 5.85 6.15
KEY 171215P00025000 P Dec 15, 2017 25.0 6.85 7.30
KEY 171215P00026000 P Dec 15, 2017 26.0 7.85 8.00
KEY 171222C00013000 C Dec 22, 2017 13.0 5.10 5.30
KEY 171222C00013500 C Dec 22, 2017 13.5 3.45 5.20
KEY 171222C00014000 C Dec 22, 2017 14.0 2.62 4.50
KEY 171222C00014500 C Dec 22, 2017 14.5 2.09 4.20
KEY 171222C00015000 C Dec 22, 2017 15.0 1.58 3.70
KEY 171222C00015500 C Dec 22, 2017 15.5 1.07 3.20
KEY 171222C00016000 C Dec 22, 2017 16.0 0.73 2.90
KEY 171222C00016500 C Dec 22, 2017 16.5 0.33 2.82
KEY 171222C00017000 C Dec 22, 2017 17.0 1.15 1.26
KEY 171222C00017500 C Dec 22, 2017 17.5 0.78 0.85
KEY 171222C00018000 C Dec 22, 2017 18.0 0.44 0.53
KEY 171222C00018500 C Dec 22, 2017 18.5 0.20 0.30
KEY 171222C00019000 C Dec 22, 2017 19.0 0.09 0.14
KEY 171222C00019500 C Dec 22, 2017 19.5 0.00 0.07
KEY 171222C00020000 C Dec 22, 2017 20.0 0.00 0.03
KEY 171222C00020500 C Dec 22, 2017 20.5 0.00 0.03
KEY 171222C00021000 C Dec 22, 2017 21.0 0.00 0.05
KEY 171222C00021500 C Dec 22, 2017 21.5 0.00 0.02
KEY 171222C00022000 C Dec 22, 2017 22.0 0.00 0.63
KEY 171222C00022500 C Dec 22, 2017 22.5 0.00 0.02
KEY 171222C00023000 C Dec 22, 2017 23.0 0.00 0.02
KEY 171222C00023500 C Dec 22, 2017 23.5 0.00 0.02
KEY 171222C00024000 C Dec 22, 2017 24.0 0.00 0.02
KEY 171222P00013000 P Dec 22, 2017 13.0 0.00 0.03
KEY 171222P00013500 P Dec 22, 2017 13.5 0.00 0.65
KEY 171222P00014000 P Dec 22, 2017 14.0 0.00 0.03
KEY 171222P00014500 P Dec 22, 2017 14.5 0.00 0.03
KEY 171222P00015000 P Dec 22, 2017 15.0 0.00 0.04
KEY 171222P00015500 P Dec 22, 2017 15.5 0.00 0.05
KEY 171222P00016000 P Dec 22, 2017 16.0 0.00 0.06
KEY 171222P00016500 P Dec 22, 2017 16.5 0.00 0.09
KEY 171222P00017000 P Dec 22, 2017 17.0 0.09 0.14
KEY 171222P00017500 P Dec 22, 2017 17.5 0.20 0.24
KEY 171222P00018000 P Dec 22, 2017 18.0 0.36 0.44
KEY 171222P00018500 P Dec 22, 2017 18.5 0.63 0.71
KEY 171222P00019000 P Dec 22, 2017 19.0 0.97 1.09
KEY 171222P00019500 P Dec 22, 2017 19.5 0.18 2.73
KEY 171222P00020000 P Dec 22, 2017 20.0 0.35 2.83
KEY 171222P00020500 P Dec 22, 2017 20.5 0.75 2.94
KEY 171222P00021000 P Dec 22, 2017 21.0 1.32 3.35
KEY 171222P00021500 P Dec 22, 2017 21.5 1.73 3.80
KEY 171222P00022000 P Dec 22, 2017 22.0 3.85 4.50
KEY 171222P00022500 P Dec 22, 2017 22.5 2.80 4.85
KEY 171222P00023000 P Dec 22, 2017 23.0 4.15 5.10
KEY 171222P00023500 P Dec 22, 2017 23.5 4.30 6.10
KEY 171222P00024000 P Dec 22, 2017 24.0 5.80 6.05
KEY 171229C00013000 C Dec 29, 2017 13.0 4.95 5.25
KEY 171229C00013500 C Dec 29, 2017 13.5 4.45 5.45
KEY 171229C00014000 C Dec 29, 2017 14.0 2.80 5.30
KEY 171229C00014500 C Dec 29, 2017 14.5 2.29 4.45
KEY 171229C00015000 C Dec 29, 2017 15.0 1.80 4.00
KEY 171229C00015500 C Dec 29, 2017 15.5 1.28 3.20
KEY 171229C00016000 C Dec 29, 2017 16.0 0.76 2.92
KEY 171229C00016500 C Dec 29, 2017 16.5 0.28 2.90
KEY 171229C00017000 C Dec 29, 2017 17.0 1.19 2.76
KEY 171229C00017500 C Dec 29, 2017 17.5 0.82 0.89
KEY 171229C00018000 C Dec 29, 2017 18.0 0.50 0.57
KEY 171229C00018500 C Dec 29, 2017 18.5 0.26 0.33
KEY 171229C00019000 C Dec 29, 2017 19.0 0.12 0.17
KEY 171229C00019500 C Dec 29, 2017 19.5 0.04 0.07
KEY 171229C00020000 C Dec 29, 2017 20.0 0.00 0.04
KEY 171229C00020500 C Dec 29, 2017 20.5 0.00 0.03
KEY 171229C00021000 C Dec 29, 2017 21.0 0.00 0.03
KEY 171229C00021500 C Dec 29, 2017 21.5 0.00 0.64
KEY 171229C00022000 C Dec 29, 2017 22.0 0.00 0.02
KEY 171229C00022500 C Dec 29, 2017 22.5 0.00 0.63
KEY 171229C00023000 C Dec 29, 2017 23.0 0.00 0.02
KEY 171229P00013000 P Dec 29, 2017 13.0 0.00 0.12
KEY 171229P00013500 P Dec 29, 2017 13.5 0.00 0.66
KEY 171229P00014000 P Dec 29, 2017 14.0 0.00 0.03
KEY 171229P00014500 P Dec 29, 2017 14.5 0.00 0.03
KEY 171229P00015000 P Dec 29, 2017 15.0 0.00 0.04
KEY 171229P00015500 P Dec 29, 2017 15.5 0.00 0.06
KEY 171229P00016000 P Dec 29, 2017 16.0 0.00 0.07
KEY 171229P00016500 P Dec 29, 2017 16.5 0.00 0.11
KEY 171229P00017000 P Dec 29, 2017 17.0 0.11 0.17
KEY 171229P00017500 P Dec 29, 2017 17.5 0.23 0.28
KEY 171229P00018000 P Dec 29, 2017 18.0 0.39 0.49
KEY 171229P00018500 P Dec 29, 2017 18.5 0.66 0.75
KEY 171229P00019000 P Dec 29, 2017 19.0 1.02 1.10
KEY 171229P00019500 P Dec 29, 2017 19.5 0.29 2.73
KEY 171229P00020000 P Dec 29, 2017 20.0 0.35 2.86
KEY 171229P00020500 P Dec 29, 2017 20.5 0.62 2.95
KEY 171229P00021000 P Dec 29, 2017 21.0 1.31 3.40
KEY 171229P00021500 P Dec 29, 2017 21.5 1.74 3.85
KEY 171229P00022000 P Dec 29, 2017 22.0 2.40 4.00
KEY 171229P00022500 P Dec 29, 2017 22.5 2.81 4.85
KEY 171229P00023000 P Dec 29, 2017 23.0 4.85 5.05
KEY 180119C00003000 C Jan 19, 2018 3.0 15.10 15.25
KEY 180119C00005000 C Jan 19, 2018 5.0 12.00 13.25
KEY 180119C00008000 C Jan 19, 2018 8.0 10.10 10.25
KEY 180119C00010000 C Jan 19, 2018 10.0 8.10 8.25
KEY 180119C00011000 C Jan 19, 2018 11.0 7.10 7.25
KEY 180119C00012000 C Jan 19, 2018 12.0 6.10 6.25
KEY 180119C00013000 C Jan 19, 2018 13.0 5.10 5.25
KEY 180119C00014000 C Jan 19, 2018 14.0 4.10 4.20
KEY 180119C00015000 C Jan 19, 2018 15.0 3.10 3.30
KEY 180119C00016000 C Jan 19, 2018 16.0 2.21 2.31
KEY 180119C00017000 C Jan 19, 2018 17.0 1.37 1.46
KEY 180119C00018000 C Jan 19, 2018 18.0 0.69 0.78
KEY 180119C00019000 C Jan 19, 2018 19.0 0.27 0.34
KEY 180119C00020000 C Jan 19, 2018 20.0 0.10 0.13
KEY 180119C00021000 C Jan 19, 2018 21.0 0.01 0.05
KEY 180119C00022000 C Jan 19, 2018 22.0 0.00 0.03
KEY 180119C00023000 C Jan 19, 2018 23.0 0.00 0.10
KEY 180119C00024000 C Jan 19, 2018 24.0 0.00 0.02
KEY 180119C00025000 C Jan 19, 2018 25.0 0.00 0.02
KEY 180119C00026000 C Jan 19, 2018 26.0 0.00 0.02
KEY 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
KEY 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
KEY 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
KEY 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
KEY 180119P00011000 P Jan 19, 2018 11.0 0.00 0.03
KEY 180119P00012000 P Jan 19, 2018 12.0 0.00 0.03
KEY 180119P00013000 P Jan 19, 2018 13.0 0.00 0.04
KEY 180119P00014000 P Jan 19, 2018 14.0 0.02 0.05
KEY 180119P00015000 P Jan 19, 2018 15.0 0.05 0.08
KEY 180119P00016000 P Jan 19, 2018 16.0 0.11 0.15
KEY 180119P00017000 P Jan 19, 2018 17.0 0.27 0.31
KEY 180119P00018000 P Jan 19, 2018 18.0 0.58 0.65
KEY 180119P00019000 P Jan 19, 2018 19.0 1.14 1.23
KEY 180119P00020000 P Jan 19, 2018 20.0 1.93 2.07
KEY 180119P00021000 P Jan 19, 2018 21.0 2.85 3.05
KEY 180119P00022000 P Jan 19, 2018 22.0 3.90 4.00
KEY 180119P00023000 P Jan 19, 2018 23.0 4.85 5.10
KEY 180119P00024000 P Jan 19, 2018 24.0 5.85 6.00
KEY 180119P00025000 P Jan 19, 2018 25.0 6.85 7.00
KEY 180119P00026000 P Jan 19, 2018 26.0 7.85 8.00
KEY 180316C00010000 C Mar 16, 2018 10.0 8.05 8.25
KEY 180316C00011000 C Mar 16, 2018 11.0 7.10 7.25
KEY 180316C00012000 C Mar 16, 2018 12.0 4.65 6.50
KEY 180316C00013000 C Mar 16, 2018 13.0 5.05 5.25
KEY 180316C00014000 C Mar 16, 2018 14.0 4.10 4.30
KEY 180316C00015000 C Mar 16, 2018 15.0 3.20 3.35
KEY 180316C00016000 C Mar 16, 2018 16.0 2.34 2.48
KEY 180316C00017000 C Mar 16, 2018 17.0 1.59 1.72
KEY 180316C00018000 C Mar 16, 2018 18.0 0.95 1.07
KEY 180316C00019000 C Mar 16, 2018 19.0 0.52 0.62
KEY 180316C00020000 C Mar 16, 2018 20.0 0.25 0.31
KEY 180316C00021000 C Mar 16, 2018 21.0 0.10 0.14
KEY 180316C00022000 C Mar 16, 2018 22.0 0.02 0.07
KEY 180316C00023000 C Mar 16, 2018 23.0 0.00 0.04
KEY 180316C00024000 C Mar 16, 2018 24.0 0.00 0.03
KEY 180316C00025000 C Mar 16, 2018 25.0 0.00 0.03
KEY 180316C00026000 C Mar 16, 2018 26.0 0.00 0.02
KEY 180316P00010000 P Mar 16, 2018 10.0 0.00 0.03
KEY 180316P00011000 P Mar 16, 2018 11.0 0.00 0.04
KEY 180316P00012000 P Mar 16, 2018 12.0 0.00 0.06
KEY 180316P00013000 P Mar 16, 2018 13.0 0.00 0.08
KEY 180316P00014000 P Mar 16, 2018 14.0 0.06 0.12
KEY 180316P00015000 P Mar 16, 2018 15.0 0.14 0.20
KEY 180316P00016000 P Mar 16, 2018 16.0 0.26 0.34
KEY 180316P00017000 P Mar 16, 2018 17.0 0.50 0.57
KEY 180316P00018000 P Mar 16, 2018 18.0 0.89 0.95
KEY 180316P00019000 P Mar 16, 2018 19.0 1.42 1.56
KEY 180316P00020000 P Mar 16, 2018 20.0 2.16 2.28
KEY 180316P00021000 P Mar 16, 2018 21.0 2.98 3.15
KEY 180316P00022000 P Mar 16, 2018 22.0 2.12 4.15
KEY 180316P00023000 P Mar 16, 2018 23.0 3.15 5.25
KEY 180316P00024000 P Mar 16, 2018 24.0 4.20 6.00
KEY 180316P00025000 P Mar 16, 2018 25.0 5.20 7.00
KEY 180316P00026000 P Mar 16, 2018 26.0 7.80 8.25
KEY 180615C00010000 C Jun 15, 2018 10.0 7.50 9.90
KEY 180615C00011000 C Jun 15, 2018 11.0 5.15 9.20
KEY 180615C00012000 C Jun 15, 2018 12.0 4.05 7.95
KEY 180615C00013000 C Jun 15, 2018 13.0 4.85 5.60
KEY 180615C00014000 C Jun 15, 2018 14.0 4.20 4.45
KEY 180615C00015000 C Jun 15, 2018 15.0 3.40 3.55
KEY 180615C00016000 C Jun 15, 2018 16.0 2.61 2.79
KEY 180615C00017000 C Jun 15, 2018 17.0 1.90 2.05
KEY 180615C00018000 C Jun 15, 2018 18.0 1.37 1.45
KEY 180615C00019000 C Jun 15, 2018 19.0 0.89 0.99
KEY 180615C00020000 C Jun 15, 2018 20.0 0.56 0.64
KEY 180615C00021000 C Jun 15, 2018 21.0 0.34 0.40
KEY 180615C00022000 C Jun 15, 2018 22.0 0.19 0.24
KEY 180615C00023000 C Jun 15, 2018 23.0 0.08 0.14
KEY 180615C00024000 C Jun 15, 2018 24.0 0.00 0.09
KEY 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
KEY 180615C00026000 C Jun 15, 2018 26.0 0.00 0.03
KEY 180615P00010000 P Jun 15, 2018 10.0 0.00 0.15
KEY 180615P00011000 P Jun 15, 2018 11.0 0.00 0.11
KEY 180615P00012000 P Jun 15, 2018 12.0 0.07 0.21
KEY 180615P00013000 P Jun 15, 2018 13.0 0.15 0.20
KEY 180615P00014000 P Jun 15, 2018 14.0 0.23 0.29
KEY 180615P00015000 P Jun 15, 2018 15.0 0.37 0.43
KEY 180615P00016000 P Jun 15, 2018 16.0 0.58 0.64
KEY 180615P00017000 P Jun 15, 2018 17.0 0.88 1.00
KEY 180615P00018000 P Jun 15, 2018 18.0 1.28 1.37
KEY 180615P00019000 P Jun 15, 2018 19.0 1.81 1.94
KEY 180615P00020000 P Jun 15, 2018 20.0 2.47 2.61
KEY 180615P00021000 P Jun 15, 2018 21.0 3.20 3.45
KEY 180615P00022000 P Jun 15, 2018 22.0 4.00 4.30
KEY 180615P00023000 P Jun 15, 2018 23.0 4.65 5.50
KEY 180615P00024000 P Jun 15, 2018 24.0 4.15 7.70
KEY 180615P00025000 P Jun 15, 2018 25.0 4.85 8.90
KEY 180615P00026000 P Jun 15, 2018 26.0 7.25 8.95
KEY 190118C00002000 C Jan 18, 2019 2.0 14.00 18.60
KEY 190118C00003000 C Jan 18, 2019 3.0 13.00 17.75
KEY 190118C00004000 C Jan 18, 2019 4.0 11.70 14.75
KEY 190118C00005000 C Jan 18, 2019 5.0 12.70 13.90
KEY 190118C00008000 C Jan 18, 2019 8.0 8.00 12.75
KEY 190118C00010000 C Jan 18, 2019 10.0 7.90 8.65
KEY 190118C00013000 C Jan 18, 2019 13.0 5.40 5.60
KEY 190118C00015000 C Jan 18, 2019 15.0 3.70 4.05
KEY 190118C00017000 C Jan 18, 2019 17.0 2.41 2.75
KEY 190118C00020000 C Jan 18, 2019 20.0 1.12 1.32
KEY 190118C00022000 C Jan 18, 2019 22.0 0.63 0.80
KEY 190118C00025000 C Jan 18, 2019 25.0 0.22 0.32
KEY 190118C00027000 C Jan 18, 2019 27.0 0.09 0.17
KEY 190118C00030000 C Jan 18, 2019 30.0 0.00 0.35
KEY 190118P00002000 P Jan 18, 2019 2.0 0.00 0.23
KEY 190118P00003000 P Jan 18, 2019 3.0 0.00 3.15
KEY 190118P00004000 P Jan 18, 2019 4.0 0.00 2.99
KEY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.17
KEY 190118P00008000 P Jan 18, 2019 8.0 0.00 0.16
KEY 190118P00010000 P Jan 18, 2019 10.0 0.15 0.23
KEY 190118P00013000 P Jan 18, 2019 13.0 0.42 0.51
KEY 190118P00015000 P Jan 18, 2019 15.0 0.81 0.94
KEY 190118P00017000 P Jan 18, 2019 17.0 1.47 1.72
KEY 190118P00020000 P Jan 18, 2019 20.0 3.05 3.25
KEY 190118P00022000 P Jan 18, 2019 22.0 4.25 4.70
KEY 190118P00025000 P Jan 18, 2019 25.0 7.00 7.25
KEY 190118P00027000 P Jan 18, 2019 27.0 8.80 9.20
KEY 190118P00030000 P Jan 18, 2019 30.0 11.35 14.35
KEY 200117C00003000 C Jan 17, 2020 3.0 13.00 18.00
KEY 200117C00004000 C Jan 17, 2020 4.0 12.00 16.95
KEY 200117C00005000 C Jan 17, 2020 5.0 11.00 15.95
KEY 200117C00008000 C Jan 17, 2020 8.0 8.00 13.00
KEY 200117C00010000 C Jan 17, 2020 10.0 6.05 10.80
KEY 200117C00013000 C Jan 17, 2020 13.0 5.05 6.45
KEY 200117C00015000 C Jan 17, 2020 15.0 3.75 5.10
KEY 200117C00017000 C Jan 17, 2020 17.0 2.61 3.85
KEY 200117C00020000 C Jan 17, 2020 20.0 1.36 2.64
KEY 200117C00022000 C Jan 17, 2020 22.0 0.73 2.08
KEY 200117C00025000 C Jan 17, 2020 25.0 0.16 1.50
KEY 200117C00027000 C Jan 17, 2020 27.0 0.08 1.20
KEY 200117C00030000 C Jan 17, 2020 30.0 0.00 0.87
KEY 200117C00035000 C Jan 17, 2020 35.0 0.00 3.50
KEY 200117P00003000 P Jan 17, 2020 3.0 0.00 3.50
KEY 200117P00004000 P Jan 17, 2020 4.0 0.00 3.45
KEY 200117P00005000 P Jan 17, 2020 5.0 0.00 3.45
KEY 200117P00008000 P Jan 17, 2020 8.0 0.00 3.50
KEY 200117P00010000 P Jan 17, 2020 10.0 0.12 0.87
KEY 200117P00013000 P Jan 17, 2020 13.0 0.44 1.40
KEY 200117P00015000 P Jan 17, 2020 15.0 0.91 2.03
KEY 200117P00017000 P Jan 17, 2020 17.0 1.66 2.82
KEY 200117P00020000 P Jan 17, 2020 20.0 3.40 4.25
KEY 200117P00022000 P Jan 17, 2020 22.0 4.60 5.65
KEY 200117P00025000 P Jan 17, 2020 25.0 6.75 8.30
KEY 200117P00027000 P Jan 17, 2020 27.0 8.50 9.95
KEY 200117P00030000 P Jan 17, 2020 30.0 11.40 12.75
KEY 200117P00035000 P Jan 17, 2020 35.0 14.50 19.50
OPRA data is delayed 15 minutes.