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 (2016-11-11)Premium Content

Keycorp (KEY)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170127C00009000 C 01/27/17 9.0 8.50 9.50
KEY 170127C00010000 C 01/27/17 10.0 5.65 9.75
KEY 170127C00011000 C 01/27/17 11.0 4.50 8.95
KEY 170127C00012000 C 01/27/17 12.0 3.60 7.95
KEY 170127C00013500 C 01/27/17 13.5 2.30 6.60
KEY 170127C00014000 C 01/27/17 14.0 1.57 5.15
KEY 170127C00014500 C 01/27/17 14.5 1.31 5.60
KEY 170127C00015000 C 01/27/17 15.0 2.66 3.10
KEY 170127C00015500 C 01/27/17 15.5 1.96 4.10
KEY 170127C00016000 C 01/27/17 16.0 1.67 4.90
KEY 170127C00016500 C 01/27/17 16.5 1.07 1.73
KEY 170127C00017000 C 01/27/17 17.0 0.83 0.93
KEY 170127C00017500 C 01/27/17 17.5 0.43 0.51
KEY 170127C00018000 C 01/27/17 18.0 0.15 0.19
KEY 170127C00018500 C 01/27/17 18.5 0.03 0.06
KEY 170127C00019000 C 01/27/17 19.0 0.00 0.11
KEY 170127C00019500 C 01/27/17 19.5 0.00 0.09
KEY 170127C00020000 C 01/27/17 20.0 0.00 0.10
KEY 170127C00020500 C 01/27/17 20.5 0.00 0.09
KEY 170127C00021000 C 01/27/17 21.0 0.00 0.10
KEY 170127C00021500 C 01/27/17 21.5 0.00 0.09
KEY 170127C00022000 C 01/27/17 22.0 0.00 0.09
KEY 170127C00022500 C 01/27/17 22.5 0.00 0.09
KEY 170127C00023000 C 01/27/17 23.0 0.00 0.09
KEY 170127C00023500 C 01/27/17 23.5 0.00 0.07
KEY 170127C00024000 C 01/27/17 24.0 0.00 0.09
KEY 170127C00024500 C 01/27/17 24.5 0.00 0.08
KEY 170127C00025000 C 01/27/17 25.0 0.00 0.08
KEY 170127C00025500 C 01/27/17 25.5 0.00 0.08
KEY 170127C00026000 C 01/27/17 26.0 0.00 0.10
KEY 170127C00026500 C 01/27/17 26.5 0.00 0.09
KEY 170127C00027000 C 01/27/17 27.0 0.00 0.08
KEY 170127C00027500 C 01/27/17 27.5 0.00 0.09
KEY 170127C00028000 C 01/27/17 28.0 0.00 0.09
KEY 170127C00028500 C 01/27/17 28.5 0.00 0.08
KEY 170127C00030000 C 01/27/17 30.0 0.00 0.09
KEY 170127C00035000 C 01/27/17 35.0 0.00 0.08
KEY 170127P00009000 P 01/27/17 9.0 0.00 0.07
KEY 170127P00010000 P 01/27/17 10.0 0.00 0.09
KEY 170127P00011000 P 01/27/17 11.0 0.00 0.09
KEY 170127P00012000 P 01/27/17 12.0 0.00 0.09
KEY 170127P00013500 P 01/27/17 13.5 0.00 0.08
KEY 170127P00014000 P 01/27/17 14.0 0.00 0.07
KEY 170127P00014500 P 01/27/17 14.5 0.00 0.09
KEY 170127P00015000 P 01/27/17 15.0 0.00 0.07
KEY 170127P00015500 P 01/27/17 15.5 0.00 0.09
KEY 170127P00016000 P 01/27/17 16.0 0.00 0.09
KEY 170127P00016500 P 01/27/17 16.5 0.00 0.07
KEY 170127P00017000 P 01/27/17 17.0 0.02 0.05
KEY 170127P00017500 P 01/27/17 17.5 0.10 0.13
KEY 170127P00018000 P 01/27/17 18.0 0.30 0.33
KEY 170127P00018500 P 01/27/17 18.5 0.67 0.71
KEY 170127P00019000 P 01/27/17 19.0 0.98 1.32
KEY 170127P00019500 P 01/27/17 19.5 1.38 3.15
KEY 170127P00020000 P 01/27/17 20.0 1.92 2.43
KEY 170127P00020500 P 01/27/17 20.5 2.42 4.70
KEY 170127P00021000 P 01/27/17 21.0 2.93 5.35
KEY 170127P00021500 P 01/27/17 21.5 3.40 6.00
KEY 170127P00022000 P 01/27/17 22.0 3.85 6.50
KEY 170127P00022500 P 01/27/17 22.5 4.35 7.00
KEY 170127P00023000 P 01/27/17 23.0 4.65 7.35
KEY 170127P00023500 P 01/27/17 23.5 5.35 8.00
KEY 170127P00024000 P 01/27/17 24.0 4.75 8.30
KEY 170127P00024500 P 01/27/17 24.5 4.30 8.75
KEY 170127P00025000 P 01/27/17 25.0 4.85 9.35
KEY 170127P00025500 P 01/27/17 25.5 5.40 10.00
KEY 170127P00026000 P 01/27/17 26.0 5.95 10.45
KEY 170127P00026500 P 01/27/17 26.5 6.40 10.95
KEY 170127P00027000 P 01/27/17 27.0 6.90 11.50
KEY 170127P00027500 P 01/27/17 27.5 7.45 11.95
KEY 170127P00028000 P 01/27/17 28.0 7.90 12.45
KEY 170127P00028500 P 01/27/17 28.5 8.30 12.60
KEY 170127P00030000 P 01/27/17 30.0 10.00 14.50
KEY 170127P00035000 P 01/27/17 35.0 16.55 17.80
KEY 170203C00013500 C 02/03/17 13.5 4.15 4.60
KEY 170203C00014000 C 02/03/17 14.0 3.50 4.80
KEY 170203C00014500 C 02/03/17 14.5 3.15 3.65
KEY 170203C00015000 C 02/03/17 15.0 2.51 3.25
KEY 170203C00015500 C 02/03/17 15.5 2.01 2.79
KEY 170203C00016000 C 02/03/17 16.0 1.68 2.16
KEY 170203C00016500 C 02/03/17 16.5 1.29 1.45
KEY 170203C00017000 C 02/03/17 17.0 0.90 0.99
KEY 170203C00017500 C 02/03/17 17.5 0.53 0.58
KEY 170203C00018000 C 02/03/17 18.0 0.26 0.30
KEY 170203C00018500 C 02/03/17 18.5 0.10 0.14
KEY 170203C00019000 C 02/03/17 19.0 0.03 0.06
KEY 170203C00019500 C 02/03/17 19.5 0.00 0.11
KEY 170203C00020000 C 02/03/17 20.0 0.00 0.12
KEY 170203C00020500 C 02/03/17 20.5 0.00 0.10
KEY 170203C00021000 C 02/03/17 21.0 0.00 0.10
KEY 170203C00021500 C 02/03/17 21.5 0.00 0.12
KEY 170203C00022000 C 02/03/17 22.0 0.00 0.10
KEY 170203C00022500 C 02/03/17 22.5 0.00 0.11
KEY 170203C00023000 C 02/03/17 23.0 0.00 0.10
KEY 170203C00023500 C 02/03/17 23.5 0.00 0.09
KEY 170203C00024000 C 02/03/17 24.0 0.00 0.10
KEY 170203C00024500 C 02/03/17 24.5 0.00 0.10
KEY 170203C00025000 C 02/03/17 25.0 0.00 0.09
KEY 170203C00025500 C 02/03/17 25.5 0.00 0.09
KEY 170203C00026000 C 02/03/17 26.0 0.00 0.09
KEY 170203C00026500 C 02/03/17 26.5 0.00 0.10
KEY 170203C00027000 C 02/03/17 27.0 0.00 0.09
KEY 170203C00027500 C 02/03/17 27.5 0.00 0.08
KEY 170203C00028000 C 02/03/17 28.0 0.00 0.08
KEY 170203C00028500 C 02/03/17 28.5 0.00 0.09
KEY 170203P00013500 P 02/03/17 13.5 0.00 0.09
KEY 170203P00014000 P 02/03/17 14.0 0.00 0.10
KEY 170203P00014500 P 02/03/17 14.5 0.00 0.09
KEY 170203P00015000 P 02/03/17 15.0 0.00 0.10
KEY 170203P00015500 P 02/03/17 15.5 0.00 0.10
KEY 170203P00016000 P 02/03/17 16.0 0.00 0.11
KEY 170203P00016500 P 02/03/17 16.5 0.03 0.08
KEY 170203P00017000 P 02/03/17 17.0 0.07 0.12
KEY 170203P00017500 P 02/03/17 17.5 0.19 0.22
KEY 170203P00018000 P 02/03/17 18.0 0.40 0.44
KEY 170203P00018500 P 02/03/17 18.5 0.69 0.79
KEY 170203P00019000 P 02/03/17 19.0 1.10 1.26
KEY 170203P00019500 P 02/03/17 19.5 1.43 1.83
KEY 170203P00020000 P 02/03/17 20.0 1.94 2.31
KEY 170203P00020500 P 02/03/17 20.5 2.43 2.85
KEY 170203P00021000 P 02/03/17 21.0 2.94 3.45
KEY 170203P00021500 P 02/03/17 21.5 3.35 4.05
KEY 170203P00022000 P 02/03/17 22.0 3.90 4.35
KEY 170203P00022500 P 02/03/17 22.5 4.35 5.05
KEY 170203P00023000 P 02/03/17 23.0 4.85 5.40
KEY 170203P00023500 P 02/03/17 23.5 5.20 5.90
KEY 170203P00024000 P 02/03/17 24.0 5.85 6.65
KEY 170203P00024500 P 02/03/17 24.5 6.35 8.95
KEY 170203P00025000 P 02/03/17 25.0 6.85 9.50
KEY 170203P00025500 P 02/03/17 25.5 5.65 10.00
KEY 170203P00026000 P 02/03/17 26.0 5.90 10.50
KEY 170203P00026500 P 02/03/17 26.5 6.40 11.00
KEY 170203P00027000 P 02/03/17 27.0 6.95 11.45
KEY 170203P00027500 P 02/03/17 27.5 7.40 11.95
KEY 170203P00028000 P 02/03/17 28.0 7.95 12.45
KEY 170203P00028500 P 02/03/17 28.5 10.10 11.05
KEY 170210C00013500 C 02/10/17 13.5 4.20 4.60
KEY 170210C00014000 C 02/10/17 14.0 3.70 4.20
KEY 170210C00014500 C 02/10/17 14.5 3.25 3.60
KEY 170210C00015000 C 02/10/17 15.0 2.73 3.20
KEY 170210C00015500 C 02/10/17 15.5 2.26 2.68
KEY 170210C00016000 C 02/10/17 16.0 1.79 1.98
KEY 170210C00016500 C 02/10/17 16.5 1.37 1.50
KEY 170210C00017000 C 02/10/17 17.0 0.96 1.04
KEY 170210C00017500 C 02/10/17 17.5 0.60 0.66
KEY 170210C00018000 C 02/10/17 18.0 0.33 0.37
KEY 170210C00018500 C 02/10/17 18.5 0.15 0.19
KEY 170210C00019000 C 02/10/17 19.0 0.06 0.09
KEY 170210C00019500 C 02/10/17 19.5 0.02 0.06
KEY 170210C00020000 C 02/10/17 20.0 0.00 0.03
KEY 170210C00020500 C 02/10/17 20.5 0.00 0.09
KEY 170210C00021000 C 02/10/17 21.0 0.00 0.09
KEY 170210C00021500 C 02/10/17 21.5 0.00 0.10
KEY 170210C00022000 C 02/10/17 22.0 0.00 0.08
KEY 170210C00022500 C 02/10/17 22.5 0.00 0.10
KEY 170210C00023000 C 02/10/17 23.0 0.00 0.11
KEY 170210C00023500 C 02/10/17 23.5 0.00 0.09
KEY 170210C00024000 C 02/10/17 24.0 0.00 0.10
KEY 170210C00024500 C 02/10/17 24.5 0.00 0.10
KEY 170210C00025000 C 02/10/17 25.0 0.00 0.10
KEY 170210C00025500 C 02/10/17 25.5 0.00 0.11
KEY 170210C00026000 C 02/10/17 26.0 0.00 0.09
KEY 170210C00026500 C 02/10/17 26.5 0.00 0.09
KEY 170210C00027000 C 02/10/17 27.0 0.00 0.09
KEY 170210C00027500 C 02/10/17 27.5 0.00 0.09
KEY 170210C00028000 C 02/10/17 28.0 0.00 0.09
KEY 170210C00028500 C 02/10/17 28.5 0.00 0.10
KEY 170210P00013500 P 02/10/17 13.5 0.00 0.09
KEY 170210P00014000 P 02/10/17 14.0 0.00 0.09
KEY 170210P00014500 P 02/10/17 14.5 0.00 0.10
KEY 170210P00015000 P 02/10/17 15.0 0.00 0.10
KEY 170210P00015500 P 02/10/17 15.5 0.02 0.11
KEY 170210P00016000 P 02/10/17 16.0 0.04 0.12
KEY 170210P00016500 P 02/10/17 16.5 0.06 0.10
KEY 170210P00017000 P 02/10/17 17.0 0.13 0.17
KEY 170210P00017500 P 02/10/17 17.5 0.26 0.29
KEY 170210P00018000 P 02/10/17 18.0 0.47 0.51
KEY 170210P00018500 P 02/10/17 18.5 0.78 0.85
KEY 170210P00019000 P 02/10/17 19.0 1.17 1.26
KEY 170210P00019500 P 02/10/17 19.5 1.46 1.81
KEY 170210P00020000 P 02/10/17 20.0 1.91 2.38
KEY 170210P00020500 P 02/10/17 20.5 2.46 3.00
KEY 170210P00021000 P 02/10/17 21.0 2.94 3.45
KEY 170210P00021500 P 02/10/17 21.5 3.35 3.90
KEY 170210P00022000 P 02/10/17 22.0 3.80 4.45
KEY 170210P00022500 P 02/10/17 22.5 4.40 4.90
KEY 170210P00023000 P 02/10/17 23.0 3.90 5.55
KEY 170210P00023500 P 02/10/17 23.5 5.35 5.90
KEY 170210P00024000 P 02/10/17 24.0 5.45 6.45
KEY 170210P00024500 P 02/10/17 24.5 6.35 9.00
KEY 170210P00025000 P 02/10/17 25.0 5.45 9.35
KEY 170210P00025500 P 02/10/17 25.5 5.30 9.95
KEY 170210P00026000 P 02/10/17 26.0 5.70 10.20
KEY 170210P00026500 P 02/10/17 26.5 6.35 10.95
KEY 170210P00027000 P 02/10/17 27.0 7.25 11.55
KEY 170210P00027500 P 02/10/17 27.5 7.30 12.00
KEY 170210P00028000 P 02/10/17 28.0 7.85 12.35
KEY 170210P00028500 P 02/10/17 28.5 10.15 10.90
KEY 170217C00009000 C 02/17/17 9.0 8.45 9.60
KEY 170217C00010000 C 02/17/17 10.0 6.00 10.15
KEY 170217C00011000 C 02/17/17 11.0 6.40 9.20
KEY 170217C00012000 C 02/17/17 12.0 5.65 6.20
KEY 170217C00013000 C 02/17/17 13.0 4.50 5.25
KEY 170217C00014000 C 02/17/17 14.0 3.70 4.20
KEY 170217C00015000 C 02/17/17 15.0 1.50 3.20
KEY 170217C00016000 C 02/17/17 16.0 1.90 1.95
KEY 170217C00017000 C 02/17/17 17.0 1.03 1.07
KEY 170217C00018000 C 02/17/17 18.0 0.39 0.43
KEY 170217C00019000 C 02/17/17 19.0 0.10 0.13
KEY 170217C00020000 C 02/17/17 20.0 0.00 0.12
KEY 170217C00021000 C 02/17/17 21.0 0.00 0.10
KEY 170217C00022000 C 02/17/17 22.0 0.00 0.09
KEY 170217C00023000 C 02/17/17 23.0 0.00 0.09
KEY 170217C00024000 C 02/17/17 24.0 0.00 0.09
KEY 170217C00025000 C 02/17/17 25.0 0.00 0.06
KEY 170217C00026000 C 02/17/17 26.0 0.00 0.04
KEY 170217C00027000 C 02/17/17 27.0 0.00 0.03
KEY 170217P00009000 P 02/17/17 9.0 0.00 0.03
KEY 170217P00010000 P 02/17/17 10.0 0.00 0.04
KEY 170217P00011000 P 02/17/17 11.0 0.00 0.07
KEY 170217P00012000 P 02/17/17 12.0 0.00 0.09
KEY 170217P00013000 P 02/17/17 13.0 0.00 0.10
KEY 170217P00014000 P 02/17/17 14.0 0.00 0.08
KEY 170217P00015000 P 02/17/17 15.0 0.00 0.10
KEY 170217P00016000 P 02/17/17 16.0 0.05 0.12
KEY 170217P00017000 P 02/17/17 17.0 0.18 0.20
KEY 170217P00018000 P 02/17/17 18.0 0.55 0.56
KEY 170217P00019000 P 02/17/17 19.0 1.21 1.25
KEY 170217P00020000 P 02/17/17 20.0 1.96 2.32
KEY 170217P00021000 P 02/17/17 21.0 2.93 3.30
KEY 170217P00022000 P 02/17/17 22.0 3.90 4.30
KEY 170217P00023000 P 02/17/17 23.0 4.85 6.65
KEY 170217P00024000 P 02/17/17 24.0 5.60 7.55
KEY 170217P00025000 P 02/17/17 25.0 6.65 8.60
KEY 170217P00026000 P 02/17/17 26.0 6.05 10.45
KEY 170217P00027000 P 02/17/17 27.0 8.90 9.50
KEY 170224C00013500 C 02/24/17 13.5 4.20 4.75
KEY 170224C00014000 C 02/24/17 14.0 3.55 4.40
KEY 170224C00014500 C 02/24/17 14.5 2.50 3.90
KEY 170224C00015000 C 02/24/17 15.0 2.02 3.30
KEY 170224C00015500 C 02/24/17 15.5 1.55 2.64
KEY 170224C00016000 C 02/24/17 16.0 1.88 2.05
KEY 170224C00016500 C 02/24/17 16.5 1.45 1.54
KEY 170224C00017000 C 02/24/17 17.0 1.07 1.11
KEY 170224C00017500 C 02/24/17 17.5 0.70 0.75
KEY 170224C00018000 C 02/24/17 18.0 0.44 0.48
KEY 170224C00018500 C 02/24/17 18.5 0.25 0.29
KEY 170224C00019000 C 02/24/17 19.0 0.13 0.17
KEY 170224C00019500 C 02/24/17 19.5 0.06 0.12
KEY 170224C00020000 C 02/24/17 20.0 0.02 0.13
KEY 170224C00020500 C 02/24/17 20.5 0.00 0.13
KEY 170224C00021000 C 02/24/17 21.0 0.00 0.11
KEY 170224C00021500 C 02/24/17 21.5 0.00 0.11
KEY 170224C00022000 C 02/24/17 22.0 0.00 0.10
KEY 170224C00022500 C 02/24/17 22.5 0.00 0.11
KEY 170224C00023000 C 02/24/17 23.0 0.00 0.11
KEY 170224C00023500 C 02/24/17 23.5 0.00 0.09
KEY 170224C00024000 C 02/24/17 24.0 0.00 0.11
KEY 170224C00024500 C 02/24/17 24.5 0.00 0.10
KEY 170224C00025000 C 02/24/17 25.0 0.00 0.11
KEY 170224C00025500 C 02/24/17 25.5 0.00 0.10
KEY 170224C00026000 C 02/24/17 26.0 0.00 0.10
KEY 170224C00026500 C 02/24/17 26.5 0.00 0.11
KEY 170224C00027000 C 02/24/17 27.0 0.00 0.09
KEY 170224C00027500 C 02/24/17 27.5 0.00 0.10
KEY 170224C00028000 C 02/24/17 28.0 0.00 0.08
KEY 170224C00028500 C 02/24/17 28.5 0.00 0.09
KEY 170224P00013500 P 02/24/17 13.5 0.00 0.10
KEY 170224P00014000 P 02/24/17 14.0 0.00 0.11
KEY 170224P00014500 P 02/24/17 14.5 0.00 0.13
KEY 170224P00015000 P 02/24/17 15.0 0.03 0.12
KEY 170224P00015500 P 02/24/17 15.5 0.04 0.14
KEY 170224P00016000 P 02/24/17 16.0 0.07 0.12
KEY 170224P00016500 P 02/24/17 16.5 0.13 0.18
KEY 170224P00017000 P 02/24/17 17.0 0.24 0.28
KEY 170224P00017500 P 02/24/17 17.5 0.39 0.43
KEY 170224P00018000 P 02/24/17 18.0 0.62 0.66
KEY 170224P00018500 P 02/24/17 18.5 0.92 1.03
KEY 170224P00019000 P 02/24/17 19.0 1.30 1.41
KEY 170224P00019500 P 02/24/17 19.5 1.73 1.87
KEY 170224P00020000 P 02/24/17 20.0 1.77 2.42
KEY 170224P00020500 P 02/24/17 20.5 1.82 3.10
KEY 170224P00021000 P 02/24/17 21.0 2.74 3.45
KEY 170224P00021500 P 02/24/17 21.5 3.40 4.05
KEY 170224P00022000 P 02/24/17 22.0 3.90 4.45
KEY 170224P00022500 P 02/24/17 22.5 4.40 5.10
KEY 170224P00023000 P 02/24/17 23.0 4.45 5.85
KEY 170224P00023500 P 02/24/17 23.5 4.80 6.15
KEY 170224P00024000 P 02/24/17 24.0 5.50 7.65
KEY 170224P00024500 P 02/24/17 24.5 6.20 9.15
KEY 170224P00025000 P 02/24/17 25.0 6.70 9.60
KEY 170224P00025500 P 02/24/17 25.5 5.80 10.10
KEY 170224P00026000 P 02/24/17 26.0 6.45 10.60
KEY 170224P00026500 P 02/24/17 26.5 6.85 11.15
KEY 170224P00027000 P 02/24/17 27.0 7.45 11.55
KEY 170224P00027500 P 02/24/17 27.5 7.70 12.10
KEY 170224P00028000 P 02/24/17 28.0 8.45 12.60
KEY 170224P00028500 P 02/24/17 28.5 9.85 11.15
KEY 170303C00011000 C 03/03/17 11.0 6.55 7.10
KEY 170303C00011500 C 03/03/17 11.5 6.05 6.95
KEY 170303C00012000 C 03/03/17 12.0 5.40 6.20
KEY 170303C00012500 C 03/03/17 12.5 4.65 5.95
KEY 170303C00013000 C 03/03/17 13.0 4.35 5.20
KEY 170303C00013500 C 03/03/17 13.5 4.05 4.65
KEY 170303C00014000 C 03/03/17 14.0 2.59 4.20
KEY 170303C00014500 C 03/03/17 14.5 2.61 3.65
KEY 170303C00015000 C 03/03/17 15.0 1.46 3.35
KEY 170303C00015500 C 03/03/17 15.5 1.15 2.85
KEY 170303C00016000 C 03/03/17 16.0 1.90 2.01
KEY 170303C00016500 C 03/03/17 16.5 1.47 1.58
KEY 170303C00017000 C 03/03/17 17.0 1.08 1.15
KEY 170303C00017500 C 03/03/17 17.5 0.75 0.79
KEY 170303C00018000 C 03/03/17 18.0 0.47 0.52
KEY 170303C00018500 C 03/03/17 18.5 0.29 0.34
KEY 170303C00019000 C 03/03/17 19.0 0.17 0.21
KEY 170303C00019500 C 03/03/17 19.5 0.08 0.13
KEY 170303C00020000 C 03/03/17 20.0 0.03 0.18
KEY 170303C00020500 C 03/03/17 20.5 0.01 0.13
KEY 170303C00021000 C 03/03/17 21.0 0.00 0.12
KEY 170303C00021500 C 03/03/17 21.5 0.00 0.11
KEY 170303C00022000 C 03/03/17 22.0 0.00 0.12
KEY 170303C00022500 C 03/03/17 22.5 0.00 0.10
KEY 170303C00023000 C 03/03/17 23.0 0.00 0.09
KEY 170303C00023500 C 03/03/17 23.5 0.00 0.09
KEY 170303C00024000 C 03/03/17 24.0 0.00 0.11
KEY 170303C00024500 C 03/03/17 24.5 0.00 0.10
KEY 170303C00025000 C 03/03/17 25.0 0.00 0.09
KEY 170303C00025500 C 03/03/17 25.5 0.00 0.11
KEY 170303C00026000 C 03/03/17 26.0 0.00 0.10
KEY 170303C00026500 C 03/03/17 26.5 0.00 0.10
KEY 170303C00027000 C 03/03/17 27.0 0.00 0.10
KEY 170303C00027500 C 03/03/17 27.5 0.00 0.09
KEY 170303C00028000 C 03/03/17 28.0 0.00 0.10
KEY 170303C00028500 C 03/03/17 28.5 0.00 0.10
KEY 170303P00011000 P 03/03/17 11.0 0.00 0.08
KEY 170303P00011500 P 03/03/17 11.5 0.00 0.10
KEY 170303P00012000 P 03/03/17 12.0 0.00 0.09
KEY 170303P00012500 P 03/03/17 12.5 0.00 0.11
KEY 170303P00013000 P 03/03/17 13.0 0.00 0.10
KEY 170303P00013500 P 03/03/17 13.5 0.00 0.11
KEY 170303P00014000 P 03/03/17 14.0 0.00 0.12
KEY 170303P00014500 P 03/03/17 14.5 0.02 0.13
KEY 170303P00015000 P 03/03/17 15.0 0.03 0.10
KEY 170303P00015500 P 03/03/17 15.5 0.06 0.18
KEY 170303P00016000 P 03/03/17 16.0 0.10 0.15
KEY 170303P00016500 P 03/03/17 16.5 0.17 0.23
KEY 170303P00017000 P 03/03/17 17.0 0.28 0.32
KEY 170303P00017500 P 03/03/17 17.5 0.44 0.48
KEY 170303P00018000 P 03/03/17 18.0 0.67 0.72
KEY 170303P00018500 P 03/03/17 18.5 0.97 1.09
KEY 170303P00019000 P 03/03/17 19.0 1.32 1.47
KEY 170303P00019500 P 03/03/17 19.5 1.73 1.89
KEY 170303P00020000 P 03/03/17 20.0 1.85 2.42
KEY 170303P00020500 P 03/03/17 20.5 2.25 3.90
KEY 170303P00021000 P 03/03/17 21.0 2.51 3.40
KEY 170303P00021500 P 03/03/17 21.5 2.17 3.90
KEY 170303P00022000 P 03/03/17 22.0 2.39 4.55
KEY 170303P00022500 P 03/03/17 22.5 4.40 4.95
KEY 170303P00023000 P 03/03/17 23.0 3.90 5.45
KEY 170303P00023500 P 03/03/17 23.5 3.50 7.80
KEY 170303P00024000 P 03/03/17 24.0 4.40 8.55
KEY 170303P00024500 P 03/03/17 24.5 5.45 9.10
KEY 170303P00025000 P 03/03/17 25.0 6.70 9.55
KEY 170303P00025500 P 03/03/17 25.5 5.65 10.10
KEY 170303P00026000 P 03/03/17 26.0 6.10 10.60
KEY 170303P00026500 P 03/03/17 26.5 6.70 11.10
KEY 170303P00027000 P 03/03/17 27.0 6.85 11.40
KEY 170303P00027500 P 03/03/17 27.5 7.60 12.05
KEY 170303P00028000 P 03/03/17 28.0 8.10 12.60
KEY 170303P00028500 P 03/03/17 28.5 10.20 11.05
KEY 170317C00003000 C 03/17/17 3.0 14.30 15.70
KEY 170317C00004000 C 03/17/17 4.0 11.60 15.95
KEY 170317C00005000 C 03/17/17 5.0 10.60 15.10
KEY 170317C00006000 C 03/17/17 6.0 9.80 14.15
KEY 170317C00007000 C 03/17/17 7.0 8.80 13.10
KEY 170317C00008000 C 03/17/17 8.0 7.85 12.15
KEY 170317C00009000 C 03/17/17 9.0 8.20 9.25
KEY 170317C00010000 C 03/17/17 10.0 6.10 10.10
KEY 170317C00011000 C 03/17/17 11.0 6.55 7.15
KEY 170317C00012000 C 03/17/17 12.0 5.75 6.00
KEY 170317C00013000 C 03/17/17 13.0 4.75 5.00
KEY 170317C00014000 C 03/17/17 14.0 3.70 4.05
KEY 170317C00015000 C 03/17/17 15.0 2.80 2.98
KEY 170317C00016000 C 03/17/17 16.0 1.99 2.02
KEY 170317C00017000 C 03/17/17 17.0 1.18 1.22
KEY 170317C00018000 C 03/17/17 18.0 0.59 0.62
KEY 170317C00019000 C 03/17/17 19.0 0.24 0.27
KEY 170317C00020000 C 03/17/17 20.0 0.07 0.14
KEY 170317C00021000 C 03/17/17 21.0 0.02 0.14
KEY 170317C00022000 C 03/17/17 22.0 0.00 0.11
KEY 170317C00023000 C 03/17/17 23.0 0.00 0.10
KEY 170317C00024000 C 03/17/17 24.0 0.00 0.10
KEY 170317C00025000 C 03/17/17 25.0 0.00 0.10
KEY 170317P00003000 P 03/17/17 3.0 0.00 0.03
KEY 170317P00004000 P 03/17/17 4.0 0.00 0.03
KEY 170317P00005000 P 03/17/17 5.0 0.00 0.03
KEY 170317P00006000 P 03/17/17 6.0 0.00 0.03
KEY 170317P00007000 P 03/17/17 7.0 0.00 0.04
KEY 170317P00008000 P 03/17/17 8.0 0.00 0.05
KEY 170317P00009000 P 03/17/17 9.0 0.00 0.08
KEY 170317P00010000 P 03/17/17 10.0 0.00 0.10
KEY 170317P00011000 P 03/17/17 11.0 0.00 0.10
KEY 170317P00012000 P 03/17/17 12.0 0.00 0.09
KEY 170317P00013000 P 03/17/17 13.0 0.00 0.12
KEY 170317P00014000 P 03/17/17 14.0 0.03 0.11
KEY 170317P00015000 P 03/17/17 15.0 0.07 0.11
KEY 170317P00016000 P 03/17/17 16.0 0.16 0.21
KEY 170317P00017000 P 03/17/17 17.0 0.37 0.41
KEY 170317P00018000 P 03/17/17 18.0 0.79 0.82
KEY 170317P00019000 P 03/17/17 19.0 1.44 1.47
KEY 170317P00020000 P 03/17/17 20.0 2.24 2.38
KEY 170317P00021000 P 03/17/17 21.0 3.05 3.45
KEY 170317P00022000 P 03/17/17 22.0 4.00 4.35
KEY 170317P00023000 P 03/17/17 23.0 5.00 5.60
KEY 170317P00024000 P 03/17/17 24.0 5.20 6.70
KEY 170317P00025000 P 03/17/17 25.0 6.95 7.50
KEY 170616C00004000 C 06/16/17 4.0 13.20 14.55
KEY 170616C00005000 C 06/16/17 5.0 10.50 14.85
KEY 170616C00006000 C 06/16/17 6.0 9.50 13.85
KEY 170616C00007000 C 06/16/17 7.0 8.50 12.70
KEY 170616C00008000 C 06/16/17 8.0 7.50 11.65
KEY 170616C00009000 C 06/16/17 9.0 6.50 10.85
KEY 170616C00010000 C 06/16/17 10.0 5.50 9.20
KEY 170616C00011000 C 06/16/17 11.0 6.60 7.15
KEY 170616C00012000 C 06/16/17 12.0 5.70 6.10
KEY 170616C00013000 C 06/16/17 13.0 4.70 5.20
KEY 170616C00014000 C 06/16/17 14.0 3.85 4.25
KEY 170616C00015000 C 06/16/17 15.0 3.05 3.20
KEY 170616C00016000 C 06/16/17 16.0 2.31 2.36
KEY 170616C00017000 C 06/16/17 17.0 1.63 1.68
KEY 170616C00018000 C 06/16/17 18.0 1.10 1.13
KEY 170616C00019000 C 06/16/17 19.0 0.69 0.72
KEY 170616C00020000 C 06/16/17 20.0 0.38 0.43
KEY 170616C00021000 C 06/16/17 21.0 0.21 0.24
KEY 170616C00022000 C 06/16/17 22.0 0.10 0.24
KEY 170616C00023000 C 06/16/17 23.0 0.04 0.22
KEY 170616C00024000 C 06/16/17 24.0 0.00 0.19
KEY 170616C00025000 C 06/16/17 25.0 0.00 0.17
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.02
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.05
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.06
KEY 170616P00007000 P 06/16/17 7.0 0.00 0.03
KEY 170616P00008000 P 06/16/17 8.0 0.00 0.03
KEY 170616P00009000 P 06/16/17 9.0 0.00 0.15
KEY 170616P00010000 P 06/16/17 10.0 0.00 0.17
KEY 170616P00011000 P 06/16/17 11.0 0.02 0.06
KEY 170616P00012000 P 06/16/17 12.0 0.04 0.24
KEY 170616P00013000 P 06/16/17 13.0 0.08 0.23
KEY 170616P00014000 P 06/16/17 14.0 0.16 0.23
KEY 170616P00015000 P 06/16/17 15.0 0.31 0.36
KEY 170616P00016000 P 06/16/17 16.0 0.52 0.56
KEY 170616P00017000 P 06/16/17 17.0 0.87 0.89
KEY 170616P00018000 P 06/16/17 18.0 1.31 1.36
KEY 170616P00019000 P 06/16/17 19.0 1.90 1.97
KEY 170616P00020000 P 06/16/17 20.0 2.59 2.72
KEY 170616P00021000 P 06/16/17 21.0 3.40 3.60
KEY 170616P00022000 P 06/16/17 22.0 4.25 4.45
KEY 170616P00023000 P 06/16/17 23.0 5.05 5.45
KEY 170616P00024000 P 06/16/17 24.0 5.60 6.45
KEY 170616P00025000 P 06/16/17 25.0 6.95 7.55
KEY 180119C00003000 C 01/19/18 3.0 14.45 15.45
KEY 180119C00005000 C 01/19/18 5.0 12.40 13.75
KEY 180119C00008000 C 01/19/18 8.0 9.45 10.20
KEY 180119C00010000 C 01/19/18 10.0 7.70 8.20
KEY 180119C00012000 C 01/19/18 12.0 5.85 6.40
KEY 180119C00015000 C 01/19/18 15.0 3.55 3.70
KEY 180119C00017000 C 01/19/18 17.0 2.35 2.49
KEY 180119C00020000 C 01/19/18 20.0 1.11 1.16
KEY 180119C00022000 C 01/19/18 22.0 0.61 0.66
KEY 180119C00025000 C 01/19/18 25.0 0.24 0.31
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.03
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.08
KEY 180119P00008000 P 01/19/18 8.0 0.05 0.11
KEY 180119P00010000 P 01/19/18 10.0 0.11 0.20
KEY 180119P00012000 P 01/19/18 12.0 0.27 0.38
KEY 180119P00015000 P 01/19/18 15.0 0.95 1.00
KEY 180119P00017000 P 01/19/18 17.0 1.67 1.74
KEY 180119P00020000 P 01/19/18 20.0 3.35 3.45
KEY 180119P00022000 P 01/19/18 22.0 4.75 4.95
KEY 180119P00025000 P 01/19/18 25.0 7.35 7.60
KEY 190118C00002000 C 01/18/19 2.0 13.50 18.20
KEY 190118C00003000 C 01/18/19 3.0 12.50 17.20
KEY 190118C00004000 C 01/18/19 4.0 11.50 16.20
KEY 190118C00005000 C 01/18/19 5.0 10.50 15.20
KEY 190118C00008000 C 01/18/19 8.0 7.50 12.35
KEY 190118C00010000 C 01/18/19 10.0 7.85 8.45
KEY 190118C00013000 C 01/18/19 13.0 5.45 5.75
KEY 190118C00015000 C 01/18/19 15.0 4.15 4.45
KEY 190118C00017000 C 01/18/19 17.0 3.05 3.45
KEY 190118C00020000 C 01/18/19 20.0 1.85 2.21
KEY 190118C00022000 C 01/18/19 22.0 1.27 1.60
KEY 190118C00025000 C 01/18/19 25.0 0.69 0.94
KEY 190118C00027000 C 01/18/19 27.0 0.46 0.66
KEY 190118C00030000 C 01/18/19 30.0 0.22 0.47
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.18
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.35
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.49
KEY 190118P00005000 P 01/18/19 5.0 0.03 0.24
KEY 190118P00008000 P 01/18/19 8.0 0.17 0.31
KEY 190118P00010000 P 01/18/19 10.0 0.38 0.54
KEY 190118P00013000 P 01/18/19 13.0 0.93 1.14
KEY 190118P00015000 P 01/18/19 15.0 1.57 1.81
KEY 190118P00017000 P 01/18/19 17.0 2.40 2.73
KEY 190118P00020000 P 01/18/19 20.0 4.05 4.45
KEY 190118P00022000 P 01/18/19 22.0 5.40 5.80
KEY 190118P00025000 P 01/18/19 25.0 7.75 8.15
KEY 190118P00027000 P 01/18/19 27.0 9.50 9.85
KEY 190118P00030000 P 01/18/19 30.0 12.10 12.65

OPRA data is delayed 15 minutes.