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 (2017-05-12)Premium Content

Keycorp (KEY)
As of Jul 27 2017 2:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170728C00009000 C 07/28/17 9.0 8.85 9.20
KEY 170728C00010000 C 07/28/17 10.0 7.80 8.20
KEY 170728C00011000 C 07/28/17 11.0 6.85 7.10
KEY 170728C00012500 C 07/28/17 12.5 5.35 5.60
KEY 170728C00013000 C 07/28/17 13.0 4.75 5.10
KEY 170728C00013500 C 07/28/17 13.5 4.35 4.80
KEY 170728C00014000 C 07/28/17 14.0 3.80 4.25
KEY 170728C00014500 C 07/28/17 14.5 3.35 3.55
KEY 170728C00015000 C 07/28/17 15.0 2.89 3.15
KEY 170728C00015500 C 07/28/17 15.5 2.39 2.61
KEY 170728C00016000 C 07/28/17 16.0 1.87 2.10
KEY 170728C00016500 C 07/28/17 16.5 1.40 1.61
KEY 170728C00017000 C 07/28/17 17.0 0.89 1.09
KEY 170728C00017500 C 07/28/17 17.5 0.37 0.62
KEY 170728C00018000 C 07/28/17 18.0 0.07 0.12
KEY 170728C00018500 C 07/28/17 18.5 0.01 0.02
KEY 170728C00019000 C 07/28/17 19.0 0.00 0.02
KEY 170728C00019500 C 07/28/17 19.5 0.00 0.02
KEY 170728C00020000 C 07/28/17 20.0 0.00 0.02
KEY 170728C00020500 C 07/28/17 20.5 0.00 0.02
KEY 170728C00021000 C 07/28/17 21.0 0.00 0.02
KEY 170728C00021500 C 07/28/17 21.5 0.00 0.02
KEY 170728C00022000 C 07/28/17 22.0 0.00 0.06
KEY 170728C00022500 C 07/28/17 22.5 0.00 0.07
KEY 170728C00023000 C 07/28/17 23.0 0.00 0.07
KEY 170728C00023500 C 07/28/17 23.5 0.00 0.07
KEY 170728C00024500 C 07/28/17 24.5 0.00 0.07
KEY 170728C00030000 C 07/28/17 30.0 0.00 0.07
KEY 170728C00035000 C 07/28/17 35.0 0.00 0.07
KEY 170728P00009000 P 07/28/17 9.0 0.00 0.02
KEY 170728P00010000 P 07/28/17 10.0 0.00 0.02
KEY 170728P00011000 P 07/28/17 11.0 0.00 0.02
KEY 170728P00012500 P 07/28/17 12.5 0.00 0.02
KEY 170728P00013000 P 07/28/17 13.0 0.00 0.02
KEY 170728P00013500 P 07/28/17 13.5 0.00 0.02
KEY 170728P00014000 P 07/28/17 14.0 0.00 0.02
KEY 170728P00014500 P 07/28/17 14.5 0.00 0.02
KEY 170728P00015000 P 07/28/17 15.0 0.00 0.02
KEY 170728P00015500 P 07/28/17 15.5 0.00 0.02
KEY 170728P00016000 P 07/28/17 16.0 0.00 0.02
KEY 170728P00016500 P 07/28/17 16.5 0.00 0.02
KEY 170728P00017000 P 07/28/17 17.0 0.00 0.02
KEY 170728P00017500 P 07/28/17 17.5 0.00 0.01
KEY 170728P00018000 P 07/28/17 18.0 0.12 0.18
KEY 170728P00018500 P 07/28/17 18.5 0.50 0.63
KEY 170728P00019000 P 07/28/17 19.0 0.91 1.10
KEY 170728P00019500 P 07/28/17 19.5 1.41 1.64
KEY 170728P00020000 P 07/28/17 20.0 1.89 2.15
KEY 170728P00020500 P 07/28/17 20.5 2.38 2.64
KEY 170728P00021000 P 07/28/17 21.0 2.85 3.15
KEY 170728P00021500 P 07/28/17 21.5 3.45 3.65
KEY 170728P00022000 P 07/28/17 22.0 3.90 4.15
KEY 170728P00022500 P 07/28/17 22.5 4.35 4.65
KEY 170728P00023000 P 07/28/17 23.0 4.85 5.30
KEY 170728P00023500 P 07/28/17 23.5 5.35 5.65
KEY 170728P00024500 P 07/28/17 24.5 6.25 6.75
KEY 170728P00030000 P 07/28/17 30.0 11.80 12.40
KEY 170728P00035000 P 07/28/17 35.0 16.90 17.30
KEY 170804C00009000 C 08/04/17 9.0 8.75 9.30
KEY 170804C00010000 C 08/04/17 10.0 7.70 8.40
KEY 170804C00011000 C 08/04/17 11.0 6.85 7.80
KEY 170804C00012000 C 08/04/17 12.0 3.70 6.15
KEY 170804C00012500 C 08/04/17 12.5 5.15 5.75
KEY 170804C00013500 C 08/04/17 13.5 4.20 4.75
KEY 170804C00014000 C 08/04/17 14.0 3.70 4.20
KEY 170804C00014500 C 08/04/17 14.5 3.20 3.80
KEY 170804C00015000 C 08/04/17 15.0 2.89 3.10
KEY 170804C00015500 C 08/04/17 15.5 2.36 2.64
KEY 170804C00016000 C 08/04/17 16.0 1.89 2.14
KEY 170804C00016500 C 08/04/17 16.5 1.37 1.62
KEY 170804C00017000 C 08/04/17 17.0 0.92 1.12
KEY 170804C00017500 C 08/04/17 17.5 0.49 0.59
KEY 170804C00018000 C 08/04/17 18.0 0.21 0.25
KEY 170804C00018500 C 08/04/17 18.5 0.04 0.09
KEY 170804C00019000 C 08/04/17 19.0 0.00 0.03
KEY 170804C00019500 C 08/04/17 19.5 0.00 0.02
KEY 170804C00020000 C 08/04/17 20.0 0.00 0.02
KEY 170804C00020500 C 08/04/17 20.5 0.00 0.03
KEY 170804C00021000 C 08/04/17 21.0 0.00 0.02
KEY 170804C00021500 C 08/04/17 21.5 0.00 0.02
KEY 170804C00022000 C 08/04/17 22.0 0.00 0.02
KEY 170804C00022500 C 08/04/17 22.5 0.00 0.02
KEY 170804C00023000 C 08/04/17 23.0 0.00 0.02
KEY 170804C00023500 C 08/04/17 23.5 0.00 0.02
KEY 170804C00024500 C 08/04/17 24.5 0.00 0.02
KEY 170804C00030000 C 08/04/17 30.0 0.00 0.07
KEY 170804C00035000 C 08/04/17 35.0 0.00 0.07
KEY 170804P00009000 P 08/04/17 9.0 0.00 0.03
KEY 170804P00010000 P 08/04/17 10.0 0.00 0.02
KEY 170804P00011000 P 08/04/17 11.0 0.00 0.02
KEY 170804P00012000 P 08/04/17 12.0 0.00 0.03
KEY 170804P00012500 P 08/04/17 12.5 0.00 0.02
KEY 170804P00013500 P 08/04/17 13.5 0.00 0.02
KEY 170804P00014000 P 08/04/17 14.0 0.00 0.02
KEY 170804P00014500 P 08/04/17 14.5 0.00 0.02
KEY 170804P00015000 P 08/04/17 15.0 0.00 0.02
KEY 170804P00015500 P 08/04/17 15.5 0.00 0.02
KEY 170804P00016000 P 08/04/17 16.0 0.00 0.03
KEY 170804P00016500 P 08/04/17 16.5 0.00 0.03
KEY 170804P00017000 P 08/04/17 17.0 0.00 0.07
KEY 170804P00017500 P 08/04/17 17.5 0.07 0.12
KEY 170804P00018000 P 08/04/17 18.0 0.26 0.31
KEY 170804P00018500 P 08/04/17 18.5 0.55 0.66
KEY 170804P00019000 P 08/04/17 19.0 0.92 1.13
KEY 170804P00019500 P 08/04/17 19.5 1.40 1.64
KEY 170804P00020000 P 08/04/17 20.0 1.92 2.12
KEY 170804P00020500 P 08/04/17 20.5 2.39 2.65
KEY 170804P00021000 P 08/04/17 21.0 2.92 3.15
KEY 170804P00021500 P 08/04/17 21.5 3.45 3.70
KEY 170804P00022000 P 08/04/17 22.0 3.85 4.20
KEY 170804P00022500 P 08/04/17 22.5 4.40 4.70
KEY 170804P00023000 P 08/04/17 23.0 4.80 5.30
KEY 170804P00023500 P 08/04/17 23.5 5.35 5.65
KEY 170804P00024500 P 08/04/17 24.5 6.35 7.05
KEY 170804P00030000 P 08/04/17 30.0 11.70 12.35
KEY 170804P00035000 P 08/04/17 35.0 16.80 17.30
KEY 170811C00012500 C 08/11/17 12.5 5.30 5.65
KEY 170811C00013500 C 08/11/17 13.5 4.25 4.75
KEY 170811C00014000 C 08/11/17 14.0 3.50 4.55
KEY 170811C00014500 C 08/11/17 14.5 3.35 3.65
KEY 170811C00015000 C 08/11/17 15.0 2.86 3.10
KEY 170811C00015500 C 08/11/17 15.5 2.38 2.62
KEY 170811C00016000 C 08/11/17 16.0 1.90 2.18
KEY 170811C00016500 C 08/11/17 16.5 1.38 1.65
KEY 170811C00017000 C 08/11/17 17.0 0.93 1.16
KEY 170811C00017500 C 08/11/17 17.5 0.56 0.66
KEY 170811C00018000 C 08/11/17 18.0 0.25 0.33
KEY 170811C00018500 C 08/11/17 18.5 0.08 0.15
KEY 170811C00019000 C 08/11/17 19.0 0.01 0.06
KEY 170811C00019500 C 08/11/17 19.5 0.00 0.03
KEY 170811C00020000 C 08/11/17 20.0 0.00 0.03
KEY 170811C00020500 C 08/11/17 20.5 0.00 0.02
KEY 170811C00021000 C 08/11/17 21.0 0.00 0.02
KEY 170811C00021500 C 08/11/17 21.5 0.00 0.02
KEY 170811C00022000 C 08/11/17 22.0 0.00 0.02
KEY 170811C00022500 C 08/11/17 22.5 0.00 0.02
KEY 170811C00023000 C 08/11/17 23.0 0.00 0.02
KEY 170811C00023500 C 08/11/17 23.5 0.00 0.02
KEY 170811C00024500 C 08/11/17 24.5 0.00 0.02
KEY 170811P00012500 P 08/11/17 12.5 0.00 0.02
KEY 170811P00013500 P 08/11/17 13.5 0.00 0.02
KEY 170811P00014000 P 08/11/17 14.0 0.00 0.02
KEY 170811P00014500 P 08/11/17 14.5 0.00 0.02
KEY 170811P00015000 P 08/11/17 15.0 0.00 0.03
KEY 170811P00015500 P 08/11/17 15.5 0.00 0.03
KEY 170811P00016000 P 08/11/17 16.0 0.00 0.04
KEY 170811P00016500 P 08/11/17 16.5 0.00 0.05
KEY 170811P00017000 P 08/11/17 17.0 0.04 0.09
KEY 170811P00017500 P 08/11/17 17.5 0.12 0.20
KEY 170811P00018000 P 08/11/17 18.0 0.29 0.39
KEY 170811P00018500 P 08/11/17 18.5 0.59 0.75
KEY 170811P00019000 P 08/11/17 19.0 0.93 1.14
KEY 170811P00019500 P 08/11/17 19.5 1.40 1.66
KEY 170811P00020000 P 08/11/17 20.0 1.88 2.15
KEY 170811P00020500 P 08/11/17 20.5 2.19 2.94
KEY 170811P00021000 P 08/11/17 21.0 2.86 3.45
KEY 170811P00021500 P 08/11/17 21.5 3.35 4.00
KEY 170811P00022000 P 08/11/17 22.0 3.75 4.30
KEY 170811P00022500 P 08/11/17 22.5 4.15 4.90
KEY 170811P00023000 P 08/11/17 23.0 4.55 5.15
KEY 170811P00023500 P 08/11/17 23.5 5.35 7.80
KEY 170811P00024500 P 08/11/17 24.5 6.30 6.60
KEY 170818C00010000 C 08/18/17 10.0 7.90 8.20
KEY 170818C00011000 C 08/18/17 11.0 6.35 7.25
KEY 170818C00012000 C 08/18/17 12.0 5.70 6.35
KEY 170818C00013000 C 08/18/17 13.0 4.85 5.10
KEY 170818C00013500 C 08/18/17 13.5 4.15 4.65
KEY 170818C00014000 C 08/18/17 14.0 3.90 4.05
KEY 170818C00014500 C 08/18/17 14.5 3.35 3.80
KEY 170818C00015000 C 08/18/17 15.0 2.90 3.10
KEY 170818C00015500 C 08/18/17 15.5 2.41 2.64
KEY 170818C00016000 C 08/18/17 16.0 1.93 2.13
KEY 170818C00016500 C 08/18/17 16.5 1.44 1.67
KEY 170818C00017000 C 08/18/17 17.0 1.00 1.14
KEY 170818C00017500 C 08/18/17 17.5 0.61 0.70
KEY 170818C00018000 C 08/18/17 18.0 0.34 0.38
KEY 170818C00018500 C 08/18/17 18.5 0.15 0.17
KEY 170818C00019000 C 08/18/17 19.0 0.05 0.09
KEY 170818C00019500 C 08/18/17 19.5 0.00 0.04
KEY 170818C00020000 C 08/18/17 20.0 0.00 0.02
KEY 170818C00020500 C 08/18/17 20.5 0.00 0.02
KEY 170818C00021000 C 08/18/17 21.0 0.00 0.02
KEY 170818C00021500 C 08/18/17 21.5 0.00 0.02
KEY 170818C00022000 C 08/18/17 22.0 0.00 0.02
KEY 170818C00022500 C 08/18/17 22.5 0.00 0.02
KEY 170818C00023000 C 08/18/17 23.0 0.00 0.02
KEY 170818C00023500 C 08/18/17 23.5 0.00 0.02
KEY 170818C00024000 C 08/18/17 24.0 0.00 0.02
KEY 170818C00024500 C 08/18/17 24.5 0.00 0.02
KEY 170818C00025000 C 08/18/17 25.0 0.00 0.02
KEY 170818C00026000 C 08/18/17 26.0 0.00 0.02
KEY 170818C00027000 C 08/18/17 27.0 0.00 0.02
KEY 170818C00028000 C 08/18/17 28.0 0.00 0.02
KEY 170818P00010000 P 08/18/17 10.0 0.00 0.02
KEY 170818P00011000 P 08/18/17 11.0 0.00 0.02
KEY 170818P00012000 P 08/18/17 12.0 0.00 0.02
KEY 170818P00013000 P 08/18/17 13.0 0.00 0.02
KEY 170818P00013500 P 08/18/17 13.5 0.00 0.02
KEY 170818P00014000 P 08/18/17 14.0 0.00 0.02
KEY 170818P00014500 P 08/18/17 14.5 0.00 0.03
KEY 170818P00015000 P 08/18/17 15.0 0.00 0.03
KEY 170818P00015500 P 08/18/17 15.5 0.00 0.04
KEY 170818P00016000 P 08/18/17 16.0 0.00 0.05
KEY 170818P00016500 P 08/18/17 16.5 0.03 0.08
KEY 170818P00017000 P 08/18/17 17.0 0.07 0.14
KEY 170818P00017500 P 08/18/17 17.5 0.20 0.22
KEY 170818P00018000 P 08/18/17 18.0 0.38 0.41
KEY 170818P00018500 P 08/18/17 18.5 0.66 0.74
KEY 170818P00019000 P 08/18/17 19.0 1.06 1.18
KEY 170818P00019500 P 08/18/17 19.5 1.43 1.65
KEY 170818P00020000 P 08/18/17 20.0 1.99 2.15
KEY 170818P00020500 P 08/18/17 20.5 2.48 2.62
KEY 170818P00021000 P 08/18/17 21.0 2.92 3.15
KEY 170818P00021500 P 08/18/17 21.5 3.45 3.75
KEY 170818P00022000 P 08/18/17 22.0 3.95 4.25
KEY 170818P00022500 P 08/18/17 22.5 4.45 4.80
KEY 170818P00023000 P 08/18/17 23.0 5.00 5.30
KEY 170818P00023500 P 08/18/17 23.5 5.45 5.60
KEY 170818P00024000 P 08/18/17 24.0 6.00 6.15
KEY 170818P00024500 P 08/18/17 24.5 6.35 6.70
KEY 170818P00025000 P 08/18/17 25.0 6.95 7.15
KEY 170818P00026000 P 08/18/17 26.0 7.90 8.30
KEY 170818P00027000 P 08/18/17 27.0 8.90 9.15
KEY 170818P00028000 P 08/18/17 28.0 9.90 10.35
KEY 170825C00012500 C 08/25/17 12.5 5.30 5.65
KEY 170825C00013000 C 08/25/17 13.0 4.80 6.00
KEY 170825C00014000 C 08/25/17 14.0 3.75 4.35
KEY 170825C00014500 C 08/25/17 14.5 3.40 3.60
KEY 170825C00015000 C 08/25/17 15.0 2.90 3.20
KEY 170825C00015500 C 08/25/17 15.5 2.42 2.62
KEY 170825C00016000 C 08/25/17 16.0 1.94 2.15
KEY 170825C00016500 C 08/25/17 16.5 1.47 1.62
KEY 170825C00017000 C 08/25/17 17.0 1.04 1.16
KEY 170825C00017500 C 08/25/17 17.5 0.67 0.78
KEY 170825C00018000 C 08/25/17 18.0 0.36 0.46
KEY 170825C00018500 C 08/25/17 18.5 0.15 0.25
KEY 170825C00019000 C 08/25/17 19.0 0.05 0.13
KEY 170825C00019500 C 08/25/17 19.5 0.03 0.05
KEY 170825C00020000 C 08/25/17 20.0 0.00 0.03
KEY 170825C00020500 C 08/25/17 20.5 0.00 0.03
KEY 170825C00021000 C 08/25/17 21.0 0.00 0.02
KEY 170825C00021500 C 08/25/17 21.5 0.00 0.02
KEY 170825C00022000 C 08/25/17 22.0 0.00 0.02
KEY 170825C00022500 C 08/25/17 22.5 0.00 0.02
KEY 170825C00023000 C 08/25/17 23.0 0.00 0.02
KEY 170825C00023500 C 08/25/17 23.5 0.00 0.02
KEY 170825C00024000 C 08/25/17 24.0 0.00 0.02
KEY 170825P00012500 P 08/25/17 12.5 0.00 0.02
KEY 170825P00013000 P 08/25/17 13.0 0.00 0.03
KEY 170825P00014000 P 08/25/17 14.0 0.00 0.03
KEY 170825P00014500 P 08/25/17 14.5 0.00 0.03
KEY 170825P00015000 P 08/25/17 15.0 0.00 0.04
KEY 170825P00015500 P 08/25/17 15.5 0.00 0.05
KEY 170825P00016000 P 08/25/17 16.0 0.01 0.08
KEY 170825P00016500 P 08/25/17 16.5 0.04 0.11
KEY 170825P00017000 P 08/25/17 17.0 0.12 0.19
KEY 170825P00017500 P 08/25/17 17.5 0.24 0.30
KEY 170825P00018000 P 08/25/17 18.0 0.45 0.54
KEY 170825P00018500 P 08/25/17 18.5 0.72 0.86
KEY 170825P00019000 P 08/25/17 19.0 1.09 1.27
KEY 170825P00019500 P 08/25/17 19.5 1.54 1.71
KEY 170825P00020000 P 08/25/17 20.0 2.02 2.19
KEY 170825P00020500 P 08/25/17 20.5 2.51 2.69
KEY 170825P00021000 P 08/25/17 21.0 2.98 3.30
KEY 170825P00021500 P 08/25/17 21.5 3.45 3.70
KEY 170825P00022000 P 08/25/17 22.0 3.85 4.60
KEY 170825P00022500 P 08/25/17 22.5 4.50 4.75
KEY 170825P00023000 P 08/25/17 23.0 4.85 5.60
KEY 170825P00023500 P 08/25/17 23.5 5.45 6.10
KEY 170825P00024000 P 08/25/17 24.0 5.95 6.25
KEY 170901C00012500 C 09/01/17 12.5 5.35 5.55
KEY 170901C00013500 C 09/01/17 13.5 4.30 4.55
KEY 170901C00014000 C 09/01/17 14.0 3.85 4.10
KEY 170901C00014500 C 09/01/17 14.5 3.40 3.60
KEY 170901C00015000 C 09/01/17 15.0 2.91 3.10
KEY 170901C00015500 C 09/01/17 15.5 2.42 2.63
KEY 170901C00016000 C 09/01/17 16.0 1.88 2.13
KEY 170901C00016500 C 09/01/17 16.5 1.47 1.68
KEY 170901C00017000 C 09/01/17 17.0 1.05 1.23
KEY 170901C00017500 C 09/01/17 17.5 0.69 0.81
KEY 170901C00018000 C 09/01/17 18.0 0.39 0.50
KEY 170901C00018500 C 09/01/17 18.5 0.19 0.29
KEY 170901C00019000 C 09/01/17 19.0 0.06 0.15
KEY 170901C00019500 C 09/01/17 19.5 0.02 0.08
KEY 170901C00020000 C 09/01/17 20.0 0.00 0.04
KEY 170901C00020500 C 09/01/17 20.5 0.00 0.03
KEY 170901C00021000 C 09/01/17 21.0 0.00 0.03
KEY 170901C00021500 C 09/01/17 21.5 0.00 0.02
KEY 170901C00022000 C 09/01/17 22.0 0.00 0.02
KEY 170901C00022500 C 09/01/17 22.5 0.00 0.02
KEY 170901C00023000 C 09/01/17 23.0 0.00 0.02
KEY 170901C00023500 C 09/01/17 23.5 0.00 0.02
KEY 170901C00024000 C 09/01/17 24.0 0.00 0.02
KEY 170901C00024500 C 09/01/17 24.5 0.00 0.02
KEY 170901P00012500 P 09/01/17 12.5 0.00 0.02
KEY 170901P00013500 P 09/01/17 13.5 0.00 0.03
KEY 170901P00014000 P 09/01/17 14.0 0.00 0.04
KEY 170901P00014500 P 09/01/17 14.5 0.00 0.03
KEY 170901P00015000 P 09/01/17 15.0 0.00 0.04
KEY 170901P00015500 P 09/01/17 15.5 0.02 0.06
KEY 170901P00016000 P 09/01/17 16.0 0.04 0.12
KEY 170901P00016500 P 09/01/17 16.5 0.08 0.17
KEY 170901P00017000 P 09/01/17 17.0 0.15 0.23
KEY 170901P00017500 P 09/01/17 17.5 0.28 0.37
KEY 170901P00018000 P 09/01/17 18.0 0.49 0.60
KEY 170901P00018500 P 09/01/17 18.5 0.74 0.95
KEY 170901P00019000 P 09/01/17 19.0 1.14 1.30
KEY 170901P00019500 P 09/01/17 19.5 1.59 1.73
KEY 170901P00020000 P 09/01/17 20.0 1.97 2.21
KEY 170901P00020500 P 09/01/17 20.5 2.52 2.70
KEY 170901P00021000 P 09/01/17 21.0 3.05 3.20
KEY 170901P00021500 P 09/01/17 21.5 3.50 3.80
KEY 170901P00022000 P 09/01/17 22.0 3.95 4.25
KEY 170901P00022500 P 09/01/17 22.5 4.55 4.95
KEY 170901P00023000 P 09/01/17 23.0 4.90 5.60
KEY 170901P00023500 P 09/01/17 23.5 5.40 5.75
KEY 170901P00024000 P 09/01/17 24.0 5.95 6.60
KEY 170901P00024500 P 09/01/17 24.5 6.50 6.70
KEY 170908C00012500 C 09/08/17 12.5 5.35 5.60
KEY 170908C00013000 C 09/08/17 13.0 4.80 5.25
KEY 170908C00013500 C 09/08/17 13.5 4.30 4.85
KEY 170908C00014000 C 09/08/17 14.0 2.81 4.25
KEY 170908C00014500 C 09/08/17 14.5 3.30 3.85
KEY 170908C00015000 C 09/08/17 15.0 1.52 3.35
KEY 170908C00015500 C 09/08/17 15.5 2.21 3.80
KEY 170908C00016000 C 09/08/17 16.0 0.75 3.95
KEY 170908C00016500 C 09/08/17 16.5 0.35 2.98
KEY 170908C00017000 C 09/08/17 17.0 1.02 1.27
KEY 170908C00017500 C 09/08/17 17.5 0.70 0.84
KEY 170908C00018000 C 09/08/17 18.0 0.40 0.55
KEY 170908C00018500 C 09/08/17 18.5 0.20 0.34
KEY 170908C00019000 C 09/08/17 19.0 0.08 0.27
KEY 170908C00019500 C 09/08/17 19.5 0.02 0.31
KEY 170908C00020000 C 09/08/17 20.0 0.00 0.15
KEY 170908C00020500 C 09/08/17 20.5 0.00 0.27
KEY 170908C00021000 C 09/08/17 21.0 0.00 0.33
KEY 170908C00021500 C 09/08/17 21.5 0.00 0.30
KEY 170908C00022000 C 09/08/17 22.0 0.00 0.28
KEY 170908C00022500 C 09/08/17 22.5 0.00 0.31
KEY 170908C00023000 C 09/08/17 23.0 0.00 0.27
KEY 170908C00023500 C 09/08/17 23.5 0.00 0.25
KEY 170908P00012500 P 09/08/17 12.5 0.00 0.30
KEY 170908P00013000 P 09/08/17 13.0 0.00 0.31
KEY 170908P00013500 P 09/08/17 13.5 0.00 0.30
KEY 170908P00014000 P 09/08/17 14.0 0.00 0.26
KEY 170908P00014500 P 09/08/17 14.5 0.00 0.35
KEY 170908P00015000 P 09/08/17 15.0 0.00 0.09
KEY 170908P00015500 P 09/08/17 15.5 0.00 0.33
KEY 170908P00016000 P 09/08/17 16.0 0.04 0.18
KEY 170908P00016500 P 09/08/17 16.5 0.08 0.30
KEY 170908P00017000 P 09/08/17 17.0 0.17 0.33
KEY 170908P00017500 P 09/08/17 17.5 0.29 0.44
KEY 170908P00018000 P 09/08/17 18.0 0.51 0.69
KEY 170908P00018500 P 09/08/17 18.5 0.73 1.00
KEY 170908P00019000 P 09/08/17 19.0 1.01 1.41
KEY 170908P00019500 P 09/08/17 19.5 1.40 2.61
KEY 170908P00020000 P 09/08/17 20.0 1.93 2.30
KEY 170908P00020500 P 09/08/17 20.5 2.35 2.81
KEY 170908P00021000 P 09/08/17 21.0 2.72 4.40
KEY 170908P00021500 P 09/08/17 21.5 3.35 3.75
KEY 170908P00022000 P 09/08/17 22.0 3.65 5.85
KEY 170908P00022500 P 09/08/17 22.5 2.83 5.30
KEY 170908P00023000 P 09/08/17 23.0 3.20 5.95
KEY 170908P00023500 P 09/08/17 23.5 5.30 6.05
KEY 170915C00009000 C 09/15/17 9.0 8.85 9.20
KEY 170915C00010000 C 09/15/17 10.0 7.80 8.30
KEY 170915C00011000 C 09/15/17 11.0 6.70 7.10
KEY 170915C00012000 C 09/15/17 12.0 5.75 6.20
KEY 170915C00013000 C 09/15/17 13.0 4.90 5.15
KEY 170915C00014000 C 09/15/17 14.0 3.90 4.05
KEY 170915C00015000 C 09/15/17 15.0 2.93 3.05
KEY 170915C00016000 C 09/15/17 16.0 1.98 2.13
KEY 170915C00017000 C 09/15/17 17.0 1.15 1.26
KEY 170915C00018000 C 09/15/17 18.0 0.50 0.56
KEY 170915C00019000 C 09/15/17 19.0 0.16 0.20
KEY 170915C00020000 C 09/15/17 20.0 0.05 0.08
KEY 170915C00021000 C 09/15/17 21.0 0.00 0.03
KEY 170915C00022000 C 09/15/17 22.0 0.00 0.02
KEY 170915C00023000 C 09/15/17 23.0 0.00 0.02
KEY 170915C00024000 C 09/15/17 24.0 0.00 0.02
KEY 170915C00025000 C 09/15/17 25.0 0.00 0.03
KEY 170915C00026000 C 09/15/17 26.0 0.00 0.02
KEY 170915C00027000 C 09/15/17 27.0 0.00 0.02
KEY 170915P00009000 P 09/15/17 9.0 0.00 0.03
KEY 170915P00010000 P 09/15/17 10.0 0.00 0.02
KEY 170915P00011000 P 09/15/17 11.0 0.00 0.02
KEY 170915P00012000 P 09/15/17 12.0 0.00 0.03
KEY 170915P00013000 P 09/15/17 13.0 0.00 0.04
KEY 170915P00014000 P 09/15/17 14.0 0.00 0.04
KEY 170915P00015000 P 09/15/17 15.0 0.01 0.05
KEY 170915P00016000 P 09/15/17 16.0 0.08 0.13
KEY 170915P00017000 P 09/15/17 17.0 0.26 0.28
KEY 170915P00018000 P 09/15/17 18.0 0.62 0.69
KEY 170915P00019000 P 09/15/17 19.0 1.20 1.31
KEY 170915P00020000 P 09/15/17 20.0 2.10 2.22
KEY 170915P00021000 P 09/15/17 21.0 3.05 3.20
KEY 170915P00022000 P 09/15/17 22.0 4.05 4.20
KEY 170915P00023000 P 09/15/17 23.0 5.05 5.20
KEY 170915P00024000 P 09/15/17 24.0 5.95 6.20
KEY 170915P00025000 P 09/15/17 25.0 7.05 7.20
KEY 170915P00026000 P 09/15/17 26.0 7.30 8.35
KEY 170915P00027000 P 09/15/17 27.0 8.80 9.25
KEY 171215C00010000 C 12/15/17 10.0 7.90 8.10
KEY 171215C00011000 C 12/15/17 11.0 6.85 7.15
KEY 171215C00012000 C 12/15/17 12.0 5.90 6.10
KEY 171215C00013000 C 12/15/17 13.0 4.90 5.05
KEY 171215C00014000 C 12/15/17 14.0 3.95 4.10
KEY 171215C00015000 C 12/15/17 15.0 3.05 3.20
KEY 171215C00016000 C 12/15/17 16.0 2.24 2.43
KEY 171215C00017000 C 12/15/17 17.0 1.55 1.65
KEY 171215C00018000 C 12/15/17 18.0 0.92 1.03
KEY 171215C00019000 C 12/15/17 19.0 0.51 0.61
KEY 171215C00020000 C 12/15/17 20.0 0.25 0.33
KEY 171215C00021000 C 12/15/17 21.0 0.10 0.18
KEY 171215C00022000 C 12/15/17 22.0 0.03 0.10
KEY 171215C00023000 C 12/15/17 23.0 0.00 0.07
KEY 171215C00024000 C 12/15/17 24.0 0.00 0.03
KEY 171215C00025000 C 12/15/17 25.0 0.00 0.03
KEY 171215C00026000 C 12/15/17 26.0 0.00 0.06
KEY 171215P00010000 P 12/15/17 10.0 0.00 0.06
KEY 171215P00011000 P 12/15/17 11.0 0.00 0.05
KEY 171215P00012000 P 12/15/17 12.0 0.00 0.07
KEY 171215P00013000 P 12/15/17 13.0 0.04 0.10
KEY 171215P00014000 P 12/15/17 14.0 0.09 0.20
KEY 171215P00015000 P 12/15/17 15.0 0.18 0.27
KEY 171215P00016000 P 12/15/17 16.0 0.36 0.43
KEY 171215P00017000 P 12/15/17 17.0 0.63 0.73
KEY 171215P00018000 P 12/15/17 18.0 1.05 1.16
KEY 171215P00019000 P 12/15/17 19.0 1.65 1.75
KEY 171215P00020000 P 12/15/17 20.0 2.33 2.50
KEY 171215P00021000 P 12/15/17 21.0 3.15 3.35
KEY 171215P00022000 P 12/15/17 22.0 4.10 4.25
KEY 171215P00023000 P 12/15/17 23.0 5.05 5.30
KEY 171215P00024000 P 12/15/17 24.0 6.00 6.25
KEY 171215P00025000 P 12/15/17 25.0 7.05 7.20
KEY 171215P00026000 P 12/15/17 26.0 7.95 8.20
KEY 180119C00003000 C 01/19/18 3.0 14.50 15.70
KEY 180119C00005000 C 01/19/18 5.0 11.50 14.65
KEY 180119C00008000 C 01/19/18 8.0 9.55 10.40
KEY 180119C00010000 C 01/19/18 10.0 7.85 8.20
KEY 180119C00011000 C 01/19/18 11.0 6.85 7.40
KEY 180119C00012000 C 01/19/18 12.0 5.85 6.10
KEY 180119C00013000 C 01/19/18 13.0 4.90 5.15
KEY 180119C00014000 C 01/19/18 14.0 4.00 4.20
KEY 180119C00015000 C 01/19/18 15.0 3.10 3.30
KEY 180119C00016000 C 01/19/18 16.0 2.32 2.46
KEY 180119C00017000 C 01/19/18 17.0 1.65 1.76
KEY 180119C00018000 C 01/19/18 18.0 1.07 1.18
KEY 180119C00019000 C 01/19/18 19.0 0.69 0.74
KEY 180119C00020000 C 01/19/18 20.0 0.40 0.44
KEY 180119C00021000 C 01/19/18 21.0 0.21 0.25
KEY 180119C00022000 C 01/19/18 22.0 0.08 0.13
KEY 180119C00023000 C 01/19/18 23.0 0.03 0.08
KEY 180119C00024000 C 01/19/18 24.0 0.00 0.05
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.05
KEY 180119C00026000 C 01/19/18 26.0 0.00 0.07
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.03
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.05
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.06
KEY 180119P00010000 P 01/19/18 10.0 0.01 0.09
KEY 180119P00011000 P 01/19/18 11.0 0.00 0.10
KEY 180119P00012000 P 01/19/18 12.0 0.07 0.11
KEY 180119P00013000 P 01/19/18 13.0 0.09 0.16
KEY 180119P00014000 P 01/19/18 14.0 0.15 0.23
KEY 180119P00015000 P 01/19/18 15.0 0.31 0.34
KEY 180119P00016000 P 01/19/18 16.0 0.47 0.57
KEY 180119P00017000 P 01/19/18 17.0 0.76 0.87
KEY 180119P00018000 P 01/19/18 18.0 1.19 1.29
KEY 180119P00019000 P 01/19/18 19.0 1.77 1.86
KEY 180119P00020000 P 01/19/18 20.0 2.44 2.57
KEY 180119P00021000 P 01/19/18 21.0 3.20 3.45
KEY 180119P00022000 P 01/19/18 22.0 4.10 4.30
KEY 180119P00023000 P 01/19/18 23.0 4.95 6.15
KEY 180119P00024000 P 01/19/18 24.0 6.00 6.25
KEY 180119P00025000 P 01/19/18 25.0 6.90 7.95
KEY 180119P00026000 P 01/19/18 26.0 7.80 8.40
KEY 180316C00010000 C 03/16/18 10.0 7.70 8.30
KEY 180316C00011000 C 03/16/18 11.0 6.40 7.45
KEY 180316C00012000 C 03/16/18 12.0 5.65 6.65
KEY 180316C00013000 C 03/16/18 13.0 4.70 5.25
KEY 180316C00014000 C 03/16/18 14.0 4.05 4.30
KEY 180316C00015000 C 03/16/18 15.0 3.20 3.50
KEY 180316C00016000 C 03/16/18 16.0 2.37 2.94
KEY 180316C00017000 C 03/16/18 17.0 1.81 2.00
KEY 180316C00018000 C 03/16/18 18.0 1.26 1.42
KEY 180316C00019000 C 03/16/18 19.0 0.82 0.97
KEY 180316C00020000 C 03/16/18 20.0 0.51 0.64
KEY 180316C00021000 C 03/16/18 21.0 0.32 0.40
KEY 180316C00022000 C 03/16/18 22.0 0.16 0.26
KEY 180316C00023000 C 03/16/18 23.0 0.08 0.21
KEY 180316C00024000 C 03/16/18 24.0 0.04 0.13
KEY 180316C00025000 C 03/16/18 25.0 0.00 0.08
KEY 180316C00026000 C 03/16/18 26.0 0.00 0.07
KEY 180316P00010000 P 03/16/18 10.0 0.00 0.14
KEY 180316P00011000 P 03/16/18 11.0 0.05 0.15
KEY 180316P00012000 P 03/16/18 12.0 0.09 0.16
KEY 180316P00013000 P 03/16/18 13.0 0.15 0.25
KEY 180316P00014000 P 03/16/18 14.0 0.25 0.34
KEY 180316P00015000 P 03/16/18 15.0 0.41 0.51
KEY 180316P00016000 P 03/16/18 16.0 0.62 0.75
KEY 180316P00017000 P 03/16/18 17.0 0.96 1.10
KEY 180316P00018000 P 03/16/18 18.0 1.39 1.53
KEY 180316P00019000 P 03/16/18 19.0 1.94 2.10
KEY 180316P00020000 P 03/16/18 20.0 2.56 2.80
KEY 180316P00021000 P 03/16/18 21.0 3.15 3.60
KEY 180316P00022000 P 03/16/18 22.0 4.15 4.45
KEY 180316P00023000 P 03/16/18 23.0 5.05 5.40
KEY 180316P00024000 P 03/16/18 24.0 3.70 7.30
KEY 180316P00025000 P 03/16/18 25.0 6.70 7.45
KEY 180316P00026000 P 03/16/18 26.0 7.75 8.35
KEY 190118C00002000 C 01/18/19 2.0 15.05 17.15
KEY 190118C00003000 C 01/18/19 3.0 12.70 17.40
KEY 190118C00004000 C 01/18/19 4.0 12.20 16.05
KEY 190118C00005000 C 01/18/19 5.0 11.90 14.30
KEY 190118C00008000 C 01/18/19 8.0 8.85 11.35
KEY 190118C00010000 C 01/18/19 10.0 7.75 8.40
KEY 190118C00013000 C 01/18/19 13.0 5.20 5.75
KEY 190118C00015000 C 01/18/19 15.0 3.90 4.30
KEY 190118C00017000 C 01/18/19 17.0 2.54 2.95
KEY 190118C00020000 C 01/18/19 20.0 1.43 1.49
KEY 190118C00022000 C 01/18/19 22.0 0.75 0.98
KEY 190118C00025000 C 01/18/19 25.0 0.30 0.51
KEY 190118C00027000 C 01/18/19 27.0 0.14 0.38
KEY 190118C00030000 C 01/18/19 30.0 0.01 0.25
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.15
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.20
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.15
KEY 190118P00005000 P 01/18/19 5.0 0.00 0.21
KEY 190118P00008000 P 01/18/19 8.0 0.04 0.29
KEY 190118P00010000 P 01/18/19 10.0 0.16 0.41
KEY 190118P00013000 P 01/18/19 13.0 0.53 0.70
KEY 190118P00015000 P 01/18/19 15.0 1.07 1.26
KEY 190118P00017000 P 01/18/19 17.0 1.79 1.94
KEY 190118P00020000 P 01/18/19 20.0 3.40 3.70
KEY 190118P00022000 P 01/18/19 22.0 4.30 5.45
KEY 190118P00025000 P 01/18/19 25.0 6.80 7.95
KEY 190118P00027000 P 01/18/19 27.0 8.85 9.55
KEY 190118P00030000 P 01/18/19 30.0 10.40 13.70

OPRA data is delayed 15 minutes.