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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170428C00008000 C 04/28/17 8.0 10.20 11.00
KEY 170428C00009000 C 04/28/17 9.0 7.90 10.05
KEY 170428C00010000 C 04/28/17 10.0 6.85 9.00
KEY 170428C00011000 C 04/28/17 11.0 5.80 7.80
KEY 170428C00012000 C 04/28/17 12.0 6.30 6.85
KEY 170428C00013500 C 04/28/17 13.5 4.65 5.95
KEY 170428C00014000 C 04/28/17 14.0 4.45 4.85
KEY 170428C00014500 C 04/28/17 14.5 3.75 4.70
KEY 170428C00015000 C 04/28/17 15.0 3.35 3.80
KEY 170428C00015500 C 04/28/17 15.5 2.94 3.65
KEY 170428C00016000 C 04/28/17 16.0 2.44 2.95
KEY 170428C00016500 C 04/28/17 16.5 1.98 2.60
KEY 170428C00017000 C 04/28/17 17.0 1.48 1.97
KEY 170428C00017500 C 04/28/17 17.5 0.97 1.24
KEY 170428C00018000 C 04/28/17 18.0 0.53 0.79
KEY 170428C00018500 C 04/28/17 18.5 0.19 0.28
KEY 170428C00019000 C 04/28/17 19.0 0.03 0.10
KEY 170428C00019500 C 04/28/17 19.5 0.00 0.03
KEY 170428C00020000 C 04/28/17 20.0 0.00 0.02
KEY 170428C00020500 C 04/28/17 20.5 0.00 0.29
KEY 170428C00021000 C 04/28/17 21.0 0.00 0.29
KEY 170428C00021500 C 04/28/17 21.5 0.00 0.41
KEY 170428C00022000 C 04/28/17 22.0 0.00 0.26
KEY 170428C00022500 C 04/28/17 22.5 0.00 0.27
KEY 170428C00023000 C 04/28/17 23.0 0.00 0.29
KEY 170428C00023500 C 04/28/17 23.5 0.00 0.26
KEY 170428C00024000 C 04/28/17 24.0 0.00 0.27
KEY 170428C00024500 C 04/28/17 24.5 0.00 0.44
KEY 170428C00025000 C 04/28/17 25.0 0.00 0.27
KEY 170428C00025500 C 04/28/17 25.5 0.00 0.43
KEY 170428C00026000 C 04/28/17 26.0 0.00 0.35
KEY 170428C00026500 C 04/28/17 26.5 0.00 0.50
KEY 170428C00027000 C 04/28/17 27.0 0.00 0.35
KEY 170428C00027500 C 04/28/17 27.5 0.00 0.50
KEY 170428C00028000 C 04/28/17 28.0 0.00 0.35
KEY 170428C00028500 C 04/28/17 28.5 0.00 0.50
KEY 170428C00030000 C 04/28/17 30.0 0.00 0.35
KEY 170428C00035000 C 04/28/17 35.0 0.00 0.35
KEY 170428P00008000 P 04/28/17 8.0 0.00 0.26
KEY 170428P00009000 P 04/28/17 9.0 0.00 0.28
KEY 170428P00010000 P 04/28/17 10.0 0.00 0.28
KEY 170428P00011000 P 04/28/17 11.0 0.00 0.27
KEY 170428P00012000 P 04/28/17 12.0 0.00 0.29
KEY 170428P00013500 P 04/28/17 13.5 0.00 0.28
KEY 170428P00014000 P 04/28/17 14.0 0.00 0.27
KEY 170428P00014500 P 04/28/17 14.5 0.00 0.27
KEY 170428P00015000 P 04/28/17 15.0 0.00 0.28
KEY 170428P00015500 P 04/28/17 15.5 0.00 0.02
KEY 170428P00016000 P 04/28/17 16.0 0.00 0.13
KEY 170428P00016500 P 04/28/17 16.5 0.00 0.02
KEY 170428P00017000 P 04/28/17 17.0 0.00 0.03
KEY 170428P00017500 P 04/28/17 17.5 0.00 0.18
KEY 170428P00018000 P 04/28/17 18.0 0.02 0.07
KEY 170428P00018500 P 04/28/17 18.5 0.15 0.22
KEY 170428P00019000 P 04/28/17 19.0 0.45 0.57
KEY 170428P00019500 P 04/28/17 19.5 0.52 1.04
KEY 170428P00020000 P 04/28/17 20.0 0.25 1.62
KEY 170428P00020500 P 04/28/17 20.5 1.33 4.05
KEY 170428P00021000 P 04/28/17 21.0 2.03 2.68
KEY 170428P00021500 P 04/28/17 21.5 2.33 3.20
KEY 170428P00022000 P 04/28/17 22.0 2.82 3.70
KEY 170428P00022500 P 04/28/17 22.5 3.50 4.65
KEY 170428P00023000 P 04/28/17 23.0 4.00 4.65
KEY 170428P00023500 P 04/28/17 23.5 4.35 5.55
KEY 170428P00024000 P 04/28/17 24.0 4.90 5.60
KEY 170428P00024500 P 04/28/17 24.5 4.95 6.55
KEY 170428P00025000 P 04/28/17 25.0 5.75 6.65
KEY 170428P00025500 P 04/28/17 25.5 6.20 7.45
KEY 170428P00026000 P 04/28/17 26.0 6.55 7.60
KEY 170428P00026500 P 04/28/17 26.5 6.20 9.60
KEY 170428P00027000 P 04/28/17 27.0 6.30 8.80
KEY 170428P00027500 P 04/28/17 27.5 7.05 10.75
KEY 170428P00028000 P 04/28/17 28.0 7.25 9.75
KEY 170428P00028500 P 04/28/17 28.5 8.20 11.60
KEY 170428P00030000 P 04/28/17 30.0 9.25 11.85
KEY 170428P00035000 P 04/28/17 35.0 15.55 16.70
KEY 170505C00009000 C 05/05/17 9.0 9.15 10.00
KEY 170505C00010000 C 05/05/17 10.0 6.85 9.00
KEY 170505C00011000 C 05/05/17 11.0 5.85 7.80
KEY 170505C00012000 C 05/05/17 12.0 6.35 7.35
KEY 170505C00012500 C 05/05/17 12.5 5.70 8.30
KEY 170505C00013000 C 05/05/17 13.0 5.35 5.80
KEY 170505C00013500 C 05/05/17 13.5 4.80 7.35
KEY 170505C00014000 C 05/05/17 14.0 4.35 4.90
KEY 170505C00014500 C 05/05/17 14.5 3.75 6.35
KEY 170505C00015000 C 05/05/17 15.0 3.45 3.90
KEY 170505C00015500 C 05/05/17 15.5 2.87 5.35
KEY 170505C00016000 C 05/05/17 16.0 2.41 2.99
KEY 170505C00016500 C 05/05/17 16.5 1.96 2.78
KEY 170505C00017000 C 05/05/17 17.0 1.43 2.02
KEY 170505C00017500 C 05/05/17 17.5 1.03 1.27
KEY 170505C00018000 C 05/05/17 18.0 0.66 0.82
KEY 170505C00018500 C 05/05/17 18.5 0.31 0.41
KEY 170505C00019000 C 05/05/17 19.0 0.12 0.20
KEY 170505C00019500 C 05/05/17 19.5 0.03 0.10
KEY 170505C00020000 C 05/05/17 20.0 0.00 0.05
KEY 170505C00020500 C 05/05/17 20.5 0.00 0.42
KEY 170505C00021000 C 05/05/17 21.0 0.00 0.11
KEY 170505C00021500 C 05/05/17 21.5 0.00 0.44
KEY 170505C00022000 C 05/05/17 22.0 0.00 0.42
KEY 170505C00022500 C 05/05/17 22.5 0.00 0.40
KEY 170505C00023000 C 05/05/17 23.0 0.00 0.39
KEY 170505C00023500 C 05/05/17 23.5 0.00 0.40
KEY 170505C00024000 C 05/05/17 24.0 0.00 0.42
KEY 170505C00024500 C 05/05/17 24.5 0.00 0.40
KEY 170505C00025000 C 05/05/17 25.0 0.00 0.40
KEY 170505C00025500 C 05/05/17 25.5 0.00 0.44
KEY 170505C00026000 C 05/05/17 26.0 0.00 0.40
KEY 170505C00026500 C 05/05/17 26.5 0.00 0.43
KEY 170505C00027000 C 05/05/17 27.0 0.00 0.44
KEY 170505C00027500 C 05/05/17 27.5 0.00 0.44
KEY 170505C00028000 C 05/05/17 28.0 0.00 0.43
KEY 170505C00028500 C 05/05/17 28.5 0.00 0.45
KEY 170505C00030000 C 05/05/17 30.0 0.00 0.42
KEY 170505P00009000 P 05/05/17 9.0 0.00 0.42
KEY 170505P00010000 P 05/05/17 10.0 0.00 0.41
KEY 170505P00011000 P 05/05/17 11.0 0.00 0.42
KEY 170505P00012000 P 05/05/17 12.0 0.00 0.43
KEY 170505P00012500 P 05/05/17 12.5 0.00 0.43
KEY 170505P00013000 P 05/05/17 13.0 0.00 0.43
KEY 170505P00013500 P 05/05/17 13.5 0.00 0.01
KEY 170505P00014000 P 05/05/17 14.0 0.00 0.42
KEY 170505P00014500 P 05/05/17 14.5 0.00 0.42
KEY 170505P00015000 P 05/05/17 15.0 0.00 0.42
KEY 170505P00015500 P 05/05/17 15.5 0.00 0.41
KEY 170505P00016000 P 05/05/17 16.0 0.00 0.17
KEY 170505P00016500 P 05/05/17 16.5 0.00 0.30
KEY 170505P00017000 P 05/05/17 17.0 0.00 0.10
KEY 170505P00017500 P 05/05/17 17.5 0.02 0.10
KEY 170505P00018000 P 05/05/17 18.0 0.11 0.20
KEY 170505P00018500 P 05/05/17 18.5 0.25 0.37
KEY 170505P00019000 P 05/05/17 19.0 0.56 0.67
KEY 170505P00019500 P 05/05/17 19.5 0.93 1.13
KEY 170505P00020000 P 05/05/17 20.0 1.05 1.57
KEY 170505P00020500 P 05/05/17 20.5 1.45 2.04
KEY 170505P00021000 P 05/05/17 21.0 1.93 2.58
KEY 170505P00021500 P 05/05/17 21.5 2.35 3.10
KEY 170505P00022000 P 05/05/17 22.0 2.85 4.20
KEY 170505P00022500 P 05/05/17 22.5 3.65 5.65
KEY 170505P00023000 P 05/05/17 23.0 3.80 4.75
KEY 170505P00023500 P 05/05/17 23.5 4.60 6.55
KEY 170505P00024000 P 05/05/17 24.0 4.75 5.55
KEY 170505P00024500 P 05/05/17 24.5 5.20 7.50
KEY 170505P00025000 P 05/05/17 25.0 5.80 6.75
KEY 170505P00025500 P 05/05/17 25.5 6.10 8.60
KEY 170505P00026000 P 05/05/17 26.0 6.30 7.55
KEY 170505P00026500 P 05/05/17 26.5 5.75 9.60
KEY 170505P00027000 P 05/05/17 27.0 6.25 8.80
KEY 170505P00027500 P 05/05/17 27.5 6.70 10.80
KEY 170505P00028000 P 05/05/17 28.0 7.25 9.65
KEY 170505P00028500 P 05/05/17 28.5 7.65 11.70
KEY 170505P00030000 P 05/05/17 30.0 10.45 11.60
KEY 170512C00009000 C 05/12/17 9.0 9.05 9.90
KEY 170512C00010000 C 05/12/17 10.0 6.85 8.75
KEY 170512C00011000 C 05/12/17 11.0 5.90 7.75
KEY 170512C00012000 C 05/12/17 12.0 6.40 7.25
KEY 170512C00012500 C 05/12/17 12.5 5.85 7.00
KEY 170512C00013000 C 05/12/17 13.0 5.40 6.10
KEY 170512C00013500 C 05/12/17 13.5 3.85 6.55
KEY 170512C00014000 C 05/12/17 14.0 4.40 6.70
KEY 170512C00014500 C 05/12/17 14.5 2.74 4.55
KEY 170512C00015000 C 05/12/17 15.0 3.40 3.85
KEY 170512C00015500 C 05/12/17 15.5 1.92 3.50
KEY 170512C00016000 C 05/12/17 16.0 2.46 2.98
KEY 170512C00016500 C 05/12/17 16.5 1.10 2.71
KEY 170512C00017000 C 05/12/17 17.0 1.44 1.76
KEY 170512C00017500 C 05/12/17 17.5 1.08 1.21
KEY 170512C00018000 C 05/12/17 18.0 0.71 0.82
KEY 170512C00018500 C 05/12/17 18.5 0.39 0.51
KEY 170512C00019000 C 05/12/17 19.0 0.18 0.24
KEY 170512C00019500 C 05/12/17 19.5 0.06 0.14
KEY 170512C00020000 C 05/12/17 20.0 0.02 0.07
KEY 170512C00020500 C 05/12/17 20.5 0.00 0.35
KEY 170512C00021000 C 05/12/17 21.0 0.00 0.09
KEY 170512C00021500 C 05/12/17 21.5 0.00 0.43
KEY 170512C00022000 C 05/12/17 22.0 0.00 0.42
KEY 170512C00022500 C 05/12/17 22.5 0.00 0.43
KEY 170512C00023000 C 05/12/17 23.0 0.00 0.44
KEY 170512C00023500 C 05/12/17 23.5 0.00 0.43
KEY 170512C00024000 C 05/12/17 24.0 0.00 0.43
KEY 170512C00024500 C 05/12/17 24.5 0.00 0.43
KEY 170512C00025000 C 05/12/17 25.0 0.00 0.41
KEY 170512C00025500 C 05/12/17 25.5 0.00 0.45
KEY 170512C00026000 C 05/12/17 26.0 0.00 0.43
KEY 170512C00026500 C 05/12/17 26.5 0.00 0.45
KEY 170512C00027000 C 05/12/17 27.0 0.00 0.44
KEY 170512C00027500 C 05/12/17 27.5 0.00 0.43
KEY 170512C00028000 C 05/12/17 28.0 0.00 0.42
KEY 170512C00028500 C 05/12/17 28.5 0.00 0.45
KEY 170512C00030000 C 05/12/17 30.0 0.00 0.41
KEY 170512P00009000 P 05/12/17 9.0 0.00 0.40
KEY 170512P00010000 P 05/12/17 10.0 0.00 0.42
KEY 170512P00011000 P 05/12/17 11.0 0.00 0.42
KEY 170512P00012000 P 05/12/17 12.0 0.00 0.43
KEY 170512P00012500 P 05/12/17 12.5 0.00 0.44
KEY 170512P00013000 P 05/12/17 13.0 0.00 0.44
KEY 170512P00013500 P 05/12/17 13.5 0.00 0.45
KEY 170512P00014000 P 05/12/17 14.0 0.00 0.41
KEY 170512P00014500 P 05/12/17 14.5 0.00 0.41
KEY 170512P00015000 P 05/12/17 15.0 0.00 0.41
KEY 170512P00015500 P 05/12/17 15.5 0.00 0.44
KEY 170512P00016000 P 05/12/17 16.0 0.00 0.17
KEY 170512P00016500 P 05/12/17 16.5 0.00 0.27
KEY 170512P00017000 P 05/12/17 17.0 0.02 0.08
KEY 170512P00017500 P 05/12/17 17.5 0.07 0.15
KEY 170512P00018000 P 05/12/17 18.0 0.16 0.25
KEY 170512P00018500 P 05/12/17 18.5 0.33 0.44
KEY 170512P00019000 P 05/12/17 19.0 0.61 0.72
KEY 170512P00019500 P 05/12/17 19.5 0.89 1.19
KEY 170512P00020000 P 05/12/17 20.0 1.10 1.57
KEY 170512P00020500 P 05/12/17 20.5 1.39 2.05
KEY 170512P00021000 P 05/12/17 21.0 1.91 2.55
KEY 170512P00021500 P 05/12/17 21.5 1.46 3.25
KEY 170512P00022000 P 05/12/17 22.0 1.79 3.70
KEY 170512P00022500 P 05/12/17 22.5 3.00 4.25
KEY 170512P00023000 P 05/12/17 23.0 3.80 4.75
KEY 170512P00023500 P 05/12/17 23.5 4.05 5.35
KEY 170512P00024000 P 05/12/17 24.0 4.85 5.75
KEY 170512P00024500 P 05/12/17 24.5 5.00 6.40
KEY 170512P00025000 P 05/12/17 25.0 5.70 6.70
KEY 170512P00025500 P 05/12/17 25.5 6.25 7.25
KEY 170512P00026000 P 05/12/17 26.0 5.45 7.55
KEY 170512P00026500 P 05/12/17 26.5 5.55 9.00
KEY 170512P00027000 P 05/12/17 27.0 6.25 8.75
KEY 170512P00027500 P 05/12/17 27.5 6.60 9.95
KEY 170512P00028000 P 05/12/17 28.0 7.20 9.55
KEY 170512P00028500 P 05/12/17 28.5 7.60 11.10
KEY 170512P00030000 P 05/12/17 30.0 10.70 11.75
KEY 170519C00008000 C 05/19/17 8.0 10.15 10.80
KEY 170519C00009000 C 05/19/17 9.0 7.65 12.00
KEY 170519C00010000 C 05/19/17 10.0 8.20 9.10
KEY 170519C00011000 C 05/19/17 11.0 7.25 10.00
KEY 170519C00012000 C 05/19/17 12.0 6.50 9.00
KEY 170519C00012500 C 05/19/17 12.5 5.80 6.35
KEY 170519C00013000 C 05/19/17 13.0 5.45 6.40
KEY 170519C00013500 C 05/19/17 13.5 4.85 5.35
KEY 170519C00014000 C 05/19/17 14.0 4.50 7.00
KEY 170519C00014500 C 05/19/17 14.5 3.95 4.35
KEY 170519C00015000 C 05/19/17 15.0 3.50 3.75
KEY 170519C00015500 C 05/19/17 15.5 2.99 3.25
KEY 170519C00016000 C 05/19/17 16.0 2.50 2.71
KEY 170519C00016500 C 05/19/17 16.5 2.02 2.55
KEY 170519C00017000 C 05/19/17 17.0 1.56 1.76
KEY 170519C00017500 C 05/19/17 17.5 1.15 1.24
KEY 170519C00018000 C 05/19/17 18.0 0.80 0.86
KEY 170519C00018500 C 05/19/17 18.5 0.46 0.54
KEY 170519C00019000 C 05/19/17 19.0 0.25 0.30
KEY 170519C00019500 C 05/19/17 19.5 0.11 0.17
KEY 170519C00020000 C 05/19/17 20.0 0.04 0.10
KEY 170519C00020500 C 05/19/17 20.5 0.01 0.05
KEY 170519C00021000 C 05/19/17 21.0 0.00 0.06
KEY 170519C00021500 C 05/19/17 21.5 0.00 0.03
KEY 170519C00022000 C 05/19/17 22.0 0.00 0.02
KEY 170519C00022500 C 05/19/17 22.5 0.00 0.02
KEY 170519C00023000 C 05/19/17 23.0 0.00 0.02
KEY 170519C00023500 C 05/19/17 23.5 0.00 0.02
KEY 170519C00024000 C 05/19/17 24.0 0.00 0.03
KEY 170519C00024500 C 05/19/17 24.5 0.00 0.04
KEY 170519C00025000 C 05/19/17 25.0 0.00 0.03
KEY 170519C00025500 C 05/19/17 25.5 0.00 0.02
KEY 170519C00026000 C 05/19/17 26.0 0.00 0.02
KEY 170519C00026500 C 05/19/17 26.5 0.00 0.02
KEY 170519C00027000 C 05/19/17 27.0 0.00 0.02
KEY 170519C00027500 C 05/19/17 27.5 0.00 0.02
KEY 170519C00028000 C 05/19/17 28.0 0.00 0.03
KEY 170519C00028500 C 05/19/17 28.5 0.00 0.02
KEY 170519C00030000 C 05/19/17 30.0 0.00 0.02
KEY 170519P00008000 P 05/19/17 8.0 0.00 0.02
KEY 170519P00009000 P 05/19/17 9.0 0.00 0.02
KEY 170519P00010000 P 05/19/17 10.0 0.00 0.02
KEY 170519P00011000 P 05/19/17 11.0 0.00 0.02
KEY 170519P00012000 P 05/19/17 12.0 0.00 0.03
KEY 170519P00012500 P 05/19/17 12.5 0.00 0.02
KEY 170519P00013000 P 05/19/17 13.0 0.00 0.02
KEY 170519P00013500 P 05/19/17 13.5 0.00 0.03
KEY 170519P00014000 P 05/19/17 14.0 0.00 0.03
KEY 170519P00014500 P 05/19/17 14.5 0.00 0.03
KEY 170519P00015000 P 05/19/17 15.0 0.00 0.03
KEY 170519P00015500 P 05/19/17 15.5 0.00 0.03
KEY 170519P00016000 P 05/19/17 16.0 0.00 0.04
KEY 170519P00016500 P 05/19/17 16.5 0.00 0.07
KEY 170519P00017000 P 05/19/17 17.0 0.06 0.09
KEY 170519P00017500 P 05/19/17 17.5 0.12 0.16
KEY 170519P00018000 P 05/19/17 18.0 0.23 0.28
KEY 170519P00018500 P 05/19/17 18.5 0.39 0.48
KEY 170519P00019000 P 05/19/17 19.0 0.68 0.75
KEY 170519P00019500 P 05/19/17 19.5 1.04 1.11
KEY 170519P00020000 P 05/19/17 20.0 1.35 1.57
KEY 170519P00020500 P 05/19/17 20.5 1.86 2.04
KEY 170519P00021000 P 05/19/17 21.0 1.12 2.56
KEY 170519P00021500 P 05/19/17 21.5 2.48 3.10
KEY 170519P00022000 P 05/19/17 22.0 3.15 3.70
KEY 170519P00022500 P 05/19/17 22.5 3.65 4.20
KEY 170519P00023000 P 05/19/17 23.0 4.20 4.65
KEY 170519P00023500 P 05/19/17 23.5 4.60 5.20
KEY 170519P00024000 P 05/19/17 24.0 5.25 5.65
KEY 170519P00024500 P 05/19/17 24.5 4.35 7.55
KEY 170519P00025000 P 05/19/17 25.0 6.00 6.65
KEY 170519P00025500 P 05/19/17 25.5 6.40 7.45
KEY 170519P00026000 P 05/19/17 26.0 7.25 7.65
KEY 170519P00026500 P 05/19/17 26.5 6.00 10.35
KEY 170519P00027000 P 05/19/17 27.0 8.20 10.80
KEY 170519P00027500 P 05/19/17 27.5 6.50 10.90
KEY 170519P00028000 P 05/19/17 28.0 9.05 9.90
KEY 170519P00028500 P 05/19/17 28.5 7.55 11.85
KEY 170519P00030000 P 05/19/17 30.0 11.20 11.65
KEY 170526C00008000 C 05/26/17 8.0 10.35 10.80
KEY 170526C00009000 C 05/26/17 9.0 7.85 10.95
KEY 170526C00010000 C 05/26/17 10.0 6.90 8.80
KEY 170526C00011000 C 05/26/17 11.0 5.80 9.85
KEY 170526C00012000 C 05/26/17 12.0 4.85 8.85
KEY 170526C00012500 C 05/26/17 12.5 4.20 8.50
KEY 170526C00013000 C 05/26/17 13.0 3.85 6.95
KEY 170526C00013500 C 05/26/17 13.5 2.93 7.10
KEY 170526C00014000 C 05/26/17 14.0 2.62 4.95
KEY 170526C00014500 C 05/26/17 14.5 1.92 5.95
KEY 170526C00015000 C 05/26/17 15.0 1.55 3.95
KEY 170526C00015500 C 05/26/17 15.5 0.71 5.05
KEY 170526C00016000 C 05/26/17 16.0 0.71 2.98
KEY 170526C00016500 C 05/26/17 16.5 0.17 4.25
KEY 170526C00017000 C 05/26/17 17.0 1.57 1.79
KEY 170526C00017500 C 05/26/17 17.5 1.15 1.39
KEY 170526C00018000 C 05/26/17 18.0 0.78 0.98
KEY 170526C00018500 C 05/26/17 18.5 0.48 0.63
KEY 170526C00019000 C 05/26/17 19.0 0.27 0.40
KEY 170526C00019500 C 05/26/17 19.5 0.14 0.24
KEY 170526C00020000 C 05/26/17 20.0 0.06 0.16
KEY 170526C00020500 C 05/26/17 20.5 0.03 0.34
KEY 170526C00021000 C 05/26/17 21.0 0.00 0.17
KEY 170526C00021500 C 05/26/17 21.5 0.00 0.28
KEY 170526C00022000 C 05/26/17 22.0 0.00 0.44
KEY 170526C00022500 C 05/26/17 22.5 0.00 0.30
KEY 170526C00023000 C 05/26/17 23.0 0.00 0.29
KEY 170526C00023500 C 05/26/17 23.5 0.00 0.28
KEY 170526C00024000 C 05/26/17 24.0 0.00 0.25
KEY 170526C00024500 C 05/26/17 24.5 0.00 0.33
KEY 170526C00025000 C 05/26/17 25.0 0.00 0.34
KEY 170526C00025500 C 05/26/17 25.5 0.00 0.28
KEY 170526C00026000 C 05/26/17 26.0 0.00 0.27
KEY 170526C00026500 C 05/26/17 26.5 0.00 0.30
KEY 170526C00027000 C 05/26/17 27.0 0.00 0.30
KEY 170526C00027500 C 05/26/17 27.5 0.00 0.26
KEY 170526C00028000 C 05/26/17 28.0 0.00 0.29
KEY 170526C00028500 C 05/26/17 28.5 0.00 0.28
KEY 170526C00029000 C 05/26/17 29.0 0.00 0.27
KEY 170526C00029500 C 05/26/17 29.5 0.00 0.29
KEY 170526C00030000 C 05/26/17 30.0 0.00 0.28
KEY 170526P00008000 P 05/26/17 8.0 0.00 0.27
KEY 170526P00009000 P 05/26/17 9.0 0.00 0.25
KEY 170526P00010000 P 05/26/17 10.0 0.00 0.28
KEY 170526P00011000 P 05/26/17 11.0 0.00 0.28
KEY 170526P00012000 P 05/26/17 12.0 0.00 0.27
KEY 170526P00012500 P 05/26/17 12.5 0.00 0.48
KEY 170526P00013000 P 05/26/17 13.0 0.00 0.43
KEY 170526P00013500 P 05/26/17 13.5 0.00 0.26
KEY 170526P00014000 P 05/26/17 14.0 0.00 0.29
KEY 170526P00014500 P 05/26/17 14.5 0.00 0.32
KEY 170526P00015000 P 05/26/17 15.0 0.00 0.30
KEY 170526P00015500 P 05/26/17 15.5 0.00 0.30
KEY 170526P00016000 P 05/26/17 16.0 0.00 0.18
KEY 170526P00016500 P 05/26/17 16.5 0.06 0.31
KEY 170526P00017000 P 05/26/17 17.0 0.06 0.18
KEY 170526P00017500 P 05/26/17 17.5 0.14 0.26
KEY 170526P00018000 P 05/26/17 18.0 0.28 0.39
KEY 170526P00018500 P 05/26/17 18.5 0.46 0.61
KEY 170526P00019000 P 05/26/17 19.0 0.74 0.90
KEY 170526P00019500 P 05/26/17 19.5 1.01 1.28
KEY 170526P00020000 P 05/26/17 20.0 0.90 1.82
KEY 170526P00020500 P 05/26/17 20.5 0.00 4.75
KEY 170526P00021000 P 05/26/17 21.0 0.31 2.74
KEY 170526P00021500 P 05/26/17 21.5 0.55 4.35
KEY 170526P00022000 P 05/26/17 22.0 1.12 3.85
KEY 170526P00022500 P 05/26/17 22.5 1.50 4.35
KEY 170526P00023000 P 05/26/17 23.0 2.11 4.65
KEY 170526P00023500 P 05/26/17 23.5 2.56 6.25
KEY 170526P00024000 P 05/26/17 24.0 4.00 7.20
KEY 170526P00024500 P 05/26/17 24.5 3.80 7.80
KEY 170526P00025000 P 05/26/17 25.0 4.30 8.30
KEY 170526P00025500 P 05/26/17 25.5 4.55 8.45
KEY 170526P00026000 P 05/26/17 26.0 5.25 9.35
KEY 170526P00026500 P 05/26/17 26.5 5.55 9.95
KEY 170526P00027000 P 05/26/17 27.0 6.35 10.10
KEY 170526P00027500 P 05/26/17 27.5 6.55 10.95
KEY 170526P00028000 P 05/26/17 28.0 7.20 11.25
KEY 170526P00028500 P 05/26/17 28.5 7.60 11.90
KEY 170526P00029000 P 05/26/17 29.0 8.45 12.00
KEY 170526P00029500 P 05/26/17 29.5 8.55 12.75
KEY 170526P00030000 P 05/26/17 30.0 10.90 11.70
KEY 170602C00009000 C 06/02/17 9.0 9.30 9.95
KEY 170602C00010000 C 06/02/17 10.0 6.80 9.50
KEY 170602C00011000 C 06/02/17 11.0 5.75 8.60
KEY 170602C00011500 C 06/02/17 11.5 5.20 8.80
KEY 170602C00012000 C 06/02/17 12.0 4.90 7.50
KEY 170602C00012500 C 06/02/17 12.5 4.55 8.05
KEY 170602C00013000 C 06/02/17 13.0 4.50 6.60
KEY 170602C00013500 C 06/02/17 13.5 4.35 6.10
KEY 170602C00014000 C 06/02/17 14.0 3.95 6.00
KEY 170602C00014500 C 06/02/17 14.5 3.25 5.15
KEY 170602C00015000 C 06/02/17 15.0 3.10 4.20
KEY 170602C00015500 C 06/02/17 15.5 1.12 4.60
KEY 170602C00016000 C 06/02/17 16.0 2.25 3.05
KEY 170602C00016500 C 06/02/17 16.5 1.84 2.75
KEY 170602C00017000 C 06/02/17 17.0 1.59 1.82
KEY 170602C00017500 C 06/02/17 17.5 1.17 1.33
KEY 170602C00018000 C 06/02/17 18.0 0.83 0.95
KEY 170602C00018500 C 06/02/17 18.5 0.53 0.65
KEY 170602C00019000 C 06/02/17 19.0 0.32 0.35
KEY 170602C00019500 C 06/02/17 19.5 0.17 0.26
KEY 170602C00020000 C 06/02/17 20.0 0.09 0.17
KEY 170602C00020500 C 06/02/17 20.5 0.04 0.35
KEY 170602C00021000 C 06/02/17 21.0 0.00 0.18
KEY 170602C00021500 C 06/02/17 21.5 0.00 0.30
KEY 170602C00022000 C 06/02/17 22.0 0.00 0.29
KEY 170602C00022500 C 06/02/17 22.5 0.00 0.29
KEY 170602C00023000 C 06/02/17 23.0 0.00 0.30
KEY 170602C00023500 C 06/02/17 23.5 0.00 0.29
KEY 170602C00024000 C 06/02/17 24.0 0.00 0.27
KEY 170602C00024500 C 06/02/17 24.5 0.00 0.29
KEY 170602C00025000 C 06/02/17 25.0 0.00 0.30
KEY 170602C00025500 C 06/02/17 25.5 0.00 0.30
KEY 170602C00026000 C 06/02/17 26.0 0.00 0.28
KEY 170602C00026500 C 06/02/17 26.5 0.00 0.30
KEY 170602C00027000 C 06/02/17 27.0 0.00 0.28
KEY 170602C00027500 C 06/02/17 27.5 0.00 0.28
KEY 170602C00028000 C 06/02/17 28.0 0.00 0.29
KEY 170602C00028500 C 06/02/17 28.5 0.00 0.27
KEY 170602C00030000 C 06/02/17 30.0 0.00 0.27
KEY 170602P00009000 P 06/02/17 9.0 0.00 0.26
KEY 170602P00010000 P 06/02/17 10.0 0.00 0.27
KEY 170602P00011000 P 06/02/17 11.0 0.00 0.44
KEY 170602P00011500 P 06/02/17 11.5 0.00 0.31
KEY 170602P00012000 P 06/02/17 12.0 0.00 0.31
KEY 170602P00012500 P 06/02/17 12.5 0.00 0.30
KEY 170602P00013000 P 06/02/17 13.0 0.00 0.28
KEY 170602P00013500 P 06/02/17 13.5 0.00 0.33
KEY 170602P00014000 P 06/02/17 14.0 0.00 0.28
KEY 170602P00014500 P 06/02/17 14.5 0.00 0.29
KEY 170602P00015000 P 06/02/17 15.0 0.00 0.29
KEY 170602P00015500 P 06/02/17 15.5 0.00 0.32
KEY 170602P00016000 P 06/02/17 16.0 0.01 0.19
KEY 170602P00016500 P 06/02/17 16.5 0.08 0.42
KEY 170602P00017000 P 06/02/17 17.0 0.11 0.19
KEY 170602P00017500 P 06/02/17 17.5 0.19 0.28
KEY 170602P00018000 P 06/02/17 18.0 0.32 0.43
KEY 170602P00018500 P 06/02/17 18.5 0.53 0.65
KEY 170602P00019000 P 06/02/17 19.0 0.80 0.93
KEY 170602P00019500 P 06/02/17 19.5 1.15 1.28
KEY 170602P00020000 P 06/02/17 20.0 1.48 1.88
KEY 170602P00020500 P 06/02/17 20.5 1.34 3.40
KEY 170602P00021000 P 06/02/17 21.0 1.74 2.78
KEY 170602P00021500 P 06/02/17 21.5 2.09 3.25
KEY 170602P00022000 P 06/02/17 22.0 2.62 4.65
KEY 170602P00022500 P 06/02/17 22.5 2.97 4.35
KEY 170602P00023000 P 06/02/17 23.0 2.65 4.75
KEY 170602P00023500 P 06/02/17 23.5 3.45 5.25
KEY 170602P00024000 P 06/02/17 24.0 4.40 5.85
KEY 170602P00024500 P 06/02/17 24.5 3.55 6.70
KEY 170602P00025000 P 06/02/17 25.0 4.25 6.95
KEY 170602P00025500 P 06/02/17 25.5 4.65 8.15
KEY 170602P00026000 P 06/02/17 26.0 5.35 7.85
KEY 170602P00026500 P 06/02/17 26.5 5.60 9.75
KEY 170602P00027000 P 06/02/17 27.0 6.30 8.95
KEY 170602P00027500 P 06/02/17 27.5 6.50 10.90
KEY 170602P00028000 P 06/02/17 28.0 7.40 9.85
KEY 170602P00028500 P 06/02/17 28.5 7.55 11.80
KEY 170602P00030000 P 06/02/17 30.0 11.05 11.70
KEY 170616C00004000 C 06/16/17 4.0 14.40 14.80
KEY 170616C00005000 C 06/16/17 5.0 11.60 15.55
KEY 170616C00006000 C 06/16/17 6.0 12.05 13.00
KEY 170616C00007000 C 06/16/17 7.0 11.30 11.85
KEY 170616C00008000 C 06/16/17 8.0 10.30 10.85
KEY 170616C00009000 C 06/16/17 9.0 9.30 9.85
KEY 170616C00010000 C 06/16/17 10.0 8.30 8.95
KEY 170616C00011000 C 06/16/17 11.0 7.35 7.75
KEY 170616C00012000 C 06/16/17 12.0 6.45 7.05
KEY 170616C00013000 C 06/16/17 13.0 5.45 5.80
KEY 170616C00014000 C 06/16/17 14.0 4.50 4.70
KEY 170616C00015000 C 06/16/17 15.0 3.50 3.70
KEY 170616C00016000 C 06/16/17 16.0 2.56 2.73
KEY 170616C00017000 C 06/16/17 17.0 1.68 1.80
KEY 170616C00018000 C 06/16/17 18.0 0.94 1.05
KEY 170616C00019000 C 06/16/17 19.0 0.43 0.49
KEY 170616C00020000 C 06/16/17 20.0 0.15 0.18
KEY 170616C00021000 C 06/16/17 21.0 0.04 0.08
KEY 170616C00022000 C 06/16/17 22.0 0.00 0.06
KEY 170616C00023000 C 06/16/17 23.0 0.00 0.02
KEY 170616C00024000 C 06/16/17 24.0 0.00 0.02
KEY 170616C00025000 C 06/16/17 25.0 0.00 0.02
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.03
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.02
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.03
KEY 170616P00007000 P 06/16/17 7.0 0.00 0.02
KEY 170616P00008000 P 06/16/17 8.0 0.00 0.02
KEY 170616P00009000 P 06/16/17 9.0 0.00 0.03
KEY 170616P00010000 P 06/16/17 10.0 0.00 0.03
KEY 170616P00011000 P 06/16/17 11.0 0.00 0.03
KEY 170616P00012000 P 06/16/17 12.0 0.00 0.03
KEY 170616P00013000 P 06/16/17 13.0 0.01 0.04
KEY 170616P00014000 P 06/16/17 14.0 0.00 0.04
KEY 170616P00015000 P 06/16/17 15.0 0.00 0.08
KEY 170616P00016000 P 06/16/17 16.0 0.08 0.12
KEY 170616P00017000 P 06/16/17 17.0 0.20 0.22
KEY 170616P00018000 P 06/16/17 18.0 0.44 0.52
KEY 170616P00019000 P 06/16/17 19.0 0.92 1.02
KEY 170616P00020000 P 06/16/17 20.0 1.37 1.75
KEY 170616P00021000 P 06/16/17 21.0 2.51 2.68
KEY 170616P00022000 P 06/16/17 22.0 3.05 3.65
KEY 170616P00023000 P 06/16/17 23.0 4.25 4.60
KEY 170616P00024000 P 06/16/17 24.0 5.15 5.60
KEY 170616P00025000 P 06/16/17 25.0 6.15 6.60
KEY 170915C00009000 C 09/15/17 9.0 9.30 9.85
KEY 170915C00010000 C 09/15/17 10.0 8.35 8.85
KEY 170915C00011000 C 09/15/17 11.0 5.45 9.95
KEY 170915C00012000 C 09/15/17 12.0 6.45 6.80
KEY 170915C00013000 C 09/15/17 13.0 5.45 5.85
KEY 170915C00014000 C 09/15/17 14.0 4.50 4.85
KEY 170915C00015000 C 09/15/17 15.0 3.60 4.00
KEY 170915C00016000 C 09/15/17 16.0 2.80 3.05
KEY 170915C00017000 C 09/15/17 17.0 2.03 2.35
KEY 170915C00018000 C 09/15/17 18.0 1.41 1.60
KEY 170915C00019000 C 09/15/17 19.0 0.90 1.00
KEY 170915C00020000 C 09/15/17 20.0 0.54 0.63
KEY 170915C00021000 C 09/15/17 21.0 0.30 0.35
KEY 170915C00022000 C 09/15/17 22.0 0.15 0.25
KEY 170915C00023000 C 09/15/17 23.0 0.05 0.17
KEY 170915C00024000 C 09/15/17 24.0 0.02 0.09
KEY 170915C00025000 C 09/15/17 25.0 0.00 0.07
KEY 170915C00026000 C 09/15/17 26.0 0.00 0.07
KEY 170915C00027000 C 09/15/17 27.0 0.00 0.05
KEY 170915P00009000 P 09/15/17 9.0 0.00 0.05
KEY 170915P00010000 P 09/15/17 10.0 0.00 0.05
KEY 170915P00011000 P 09/15/17 11.0 0.00 0.05
KEY 170915P00012000 P 09/15/17 12.0 0.00 0.08
KEY 170915P00013000 P 09/15/17 13.0 0.04 0.13
KEY 170915P00014000 P 09/15/17 14.0 0.07 0.15
KEY 170915P00015000 P 09/15/17 15.0 0.17 0.25
KEY 170915P00016000 P 09/15/17 16.0 0.35 0.41
KEY 170915P00017000 P 09/15/17 17.0 0.59 0.64
KEY 170915P00018000 P 09/15/17 18.0 0.94 1.05
KEY 170915P00019000 P 09/15/17 19.0 1.42 1.54
KEY 170915P00020000 P 09/15/17 20.0 2.06 2.17
KEY 170915P00021000 P 09/15/17 21.0 2.42 2.94
KEY 170915P00022000 P 09/15/17 22.0 3.50 3.85
KEY 170915P00023000 P 09/15/17 23.0 4.25 4.80
KEY 170915P00024000 P 09/15/17 24.0 5.05 5.75
KEY 170915P00025000 P 09/15/17 25.0 6.20 6.70
KEY 170915P00026000 P 09/15/17 26.0 7.05 7.80
KEY 170915P00027000 P 09/15/17 27.0 8.15 8.80
KEY 171215C00010000 C 12/15/17 10.0 8.40 9.05
KEY 171215C00011000 C 12/15/17 11.0 7.10 8.05
KEY 171215C00012000 C 12/15/17 12.0 4.75 8.95
KEY 171215C00013000 C 12/15/17 13.0 5.25 6.25
KEY 171215C00014000 C 12/15/17 14.0 4.50 5.05
KEY 171215C00015000 C 12/15/17 15.0 3.70 4.15
KEY 171215C00016000 C 12/15/17 16.0 2.60 3.75
KEY 171215C00017000 C 12/15/17 17.0 2.36 2.60
KEY 171215C00018000 C 12/15/17 18.0 1.75 2.00
KEY 171215C00019000 C 12/15/17 19.0 1.28 1.40
KEY 171215C00020000 C 12/15/17 20.0 0.85 1.01
KEY 171215C00021000 C 12/15/17 21.0 0.59 0.70
KEY 171215C00022000 C 12/15/17 22.0 0.38 0.49
KEY 171215C00023000 C 12/15/17 23.0 0.19 0.37
KEY 171215C00024000 C 12/15/17 24.0 0.09 0.48
KEY 171215C00025000 C 12/15/17 25.0 0.01 0.36
KEY 171215C00026000 C 12/15/17 26.0 0.00 0.28
KEY 171215P00010000 P 12/15/17 10.0 0.00 0.22
KEY 171215P00011000 P 12/15/17 11.0 0.00 0.25
KEY 171215P00012000 P 12/15/17 12.0 0.02 0.33
KEY 171215P00013000 P 12/15/17 13.0 0.02 0.42
KEY 171215P00014000 P 12/15/17 14.0 0.22 0.37
KEY 171215P00015000 P 12/15/17 15.0 0.40 0.50
KEY 171215P00016000 P 12/15/17 16.0 0.62 0.74
KEY 171215P00017000 P 12/15/17 17.0 0.92 1.01
KEY 171215P00018000 P 12/15/17 18.0 1.29 1.41
KEY 171215P00019000 P 12/15/17 19.0 1.76 1.96
KEY 171215P00020000 P 12/15/17 20.0 2.38 2.54
KEY 171215P00021000 P 12/15/17 21.0 3.05 3.40
KEY 171215P00022000 P 12/15/17 22.0 3.20 4.70
KEY 171215P00023000 P 12/15/17 23.0 4.25 5.30
KEY 171215P00024000 P 12/15/17 24.0 5.40 5.95
KEY 171215P00025000 P 12/15/17 25.0 6.35 6.90
KEY 171215P00026000 P 12/15/17 26.0 7.30 7.80
KEY 180119C00003000 C 01/19/18 3.0 15.15 15.90
KEY 180119C00005000 C 01/19/18 5.0 13.15 14.10
KEY 180119C00008000 C 01/19/18 8.0 10.35 10.85
KEY 180119C00010000 C 01/19/18 10.0 8.40 8.85
KEY 180119C00012000 C 01/19/18 12.0 6.50 6.90
KEY 180119C00014000 C 01/19/18 14.0 4.65 5.10
KEY 180119C00015000 C 01/19/18 15.0 3.90 4.25
KEY 180119C00016000 C 01/19/18 16.0 3.10 3.45
KEY 180119C00017000 C 01/19/18 17.0 2.45 2.60
KEY 180119C00018000 C 01/19/18 18.0 1.86 1.99
KEY 180119C00019000 C 01/19/18 19.0 1.43 1.49
KEY 180119C00020000 C 01/19/18 20.0 0.96 1.10
KEY 180119C00021000 C 01/19/18 21.0 0.69 0.78
KEY 180119C00022000 C 01/19/18 22.0 0.46 0.55
KEY 180119C00025000 C 01/19/18 25.0 0.13 0.20
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.06
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.03
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.08
KEY 180119P00010000 P 01/19/18 10.0 0.05 0.12
KEY 180119P00012000 P 01/19/18 12.0 0.05 0.19
KEY 180119P00014000 P 01/19/18 14.0 0.32 0.36
KEY 180119P00015000 P 01/19/18 15.0 0.49 0.53
KEY 180119P00016000 P 01/19/18 16.0 0.72 0.78
KEY 180119P00017000 P 01/19/18 17.0 1.03 1.17
KEY 180119P00018000 P 01/19/18 18.0 1.43 1.49
KEY 180119P00019000 P 01/19/18 19.0 1.89 2.01
KEY 180119P00020000 P 01/19/18 20.0 2.48 2.60
KEY 180119P00021000 P 01/19/18 21.0 3.10 3.30
KEY 180119P00022000 P 01/19/18 22.0 3.85 4.10
KEY 180119P00025000 P 01/19/18 25.0 6.15 6.80
KEY 190118C00002000 C 01/18/19 2.0 16.30 16.85
KEY 190118C00003000 C 01/18/19 3.0 13.10 17.85
KEY 190118C00004000 C 01/18/19 4.0 12.10 16.85
KEY 190118C00005000 C 01/18/19 5.0 13.35 13.95
KEY 190118C00008000 C 01/18/19 8.0 10.10 11.05
KEY 190118C00010000 C 01/18/19 10.0 8.40 9.00
KEY 190118C00013000 C 01/18/19 13.0 5.95 6.55
KEY 190118C00015000 C 01/18/19 15.0 4.50 5.10
KEY 190118C00017000 C 01/18/19 17.0 3.30 3.65
KEY 190118C00020000 C 01/18/19 20.0 1.99 2.24
KEY 190118C00022000 C 01/18/19 22.0 1.27 1.57
KEY 190118C00025000 C 01/18/19 25.0 0.60 0.89
KEY 190118C00027000 C 01/18/19 27.0 0.23 0.63
KEY 190118C00030000 C 01/18/19 30.0 0.10 0.48
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.14
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.16
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.19
KEY 190118P00005000 P 01/18/19 5.0 0.00 0.19
KEY 190118P00008000 P 01/18/19 8.0 0.07 0.30
KEY 190118P00010000 P 01/18/19 10.0 0.23 0.44
KEY 190118P00013000 P 01/18/19 13.0 0.69 0.79
KEY 190118P00015000 P 01/18/19 15.0 1.18 1.38
KEY 190118P00017000 P 01/18/19 17.0 1.87 2.18
KEY 190118P00020000 P 01/18/19 20.0 3.30 3.70
KEY 190118P00022000 P 01/18/19 22.0 4.45 5.05
KEY 190118P00025000 P 01/18/19 25.0 6.60 7.35
KEY 190118P00027000 P 01/18/19 27.0 8.45 9.05
KEY 190118P00030000 P 01/18/19 30.0 11.25 11.80

OPRA data is delayed 15 minutes.