Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Keycorp (KEY)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 180601C00010000 C Jun 01, 2018 10.0 8.50 11.75
KEY 180601C00011000 C Jun 01, 2018 11.0 6.80 11.30
KEY 180601C00012000 C Jun 01, 2018 12.0 5.70 10.40
KEY 180601C00013000 C Jun 01, 2018 13.0 4.75 9.35
KEY 180601C00013500 C Jun 01, 2018 13.5 4.25 8.90
KEY 180601C00014000 C Jun 01, 2018 14.0 3.70 8.40
KEY 180601C00014500 C Jun 01, 2018 14.5 3.20 7.95
KEY 180601C00015000 C Jun 01, 2018 15.0 2.65 7.40
KEY 180601C00015500 C Jun 01, 2018 15.5 2.20 6.40
KEY 180601C00016000 C Jun 01, 2018 16.0 1.65 6.15
KEY 180601C00016500 C Jun 01, 2018 16.5 1.63 4.80
KEY 180601C00017000 C Jun 01, 2018 17.0 0.75 5.20
KEY 180601C00017500 C Jun 01, 2018 17.5 0.71 3.55
KEY 180601C00018000 C Jun 01, 2018 18.0 0.00 3.75
KEY 180601C00018500 C Jun 01, 2018 18.5 0.50 2.85
KEY 180601C00019000 C Jun 01, 2018 19.0 0.63 1.72
KEY 180601C00019500 C Jun 01, 2018 19.5 0.02 1.98
KEY 180601C00020000 C Jun 01, 2018 20.0 0.22 0.27
KEY 180601C00020500 C Jun 01, 2018 20.5 0.04 0.08
KEY 180601C00021000 C Jun 01, 2018 21.0 0.00 0.06
KEY 180601C00021500 C Jun 01, 2018 21.5 0.00 0.26
KEY 180601C00022000 C Jun 01, 2018 22.0 0.00 0.06
KEY 180601C00022500 C Jun 01, 2018 22.5 0.00 0.07
KEY 180601C00023000 C Jun 01, 2018 23.0 0.00 0.28
KEY 180601C00023500 C Jun 01, 2018 23.5 0.00 0.27
KEY 180601C00024000 C Jun 01, 2018 24.0 0.00 0.22
KEY 180601C00024500 C Jun 01, 2018 24.5 0.00 0.25
KEY 180601C00025000 C Jun 01, 2018 25.0 0.00 0.26
KEY 180601C00025500 C Jun 01, 2018 25.5 0.00 0.13
KEY 180601C00026000 C Jun 01, 2018 26.0 0.00 0.14
KEY 180601C00026500 C Jun 01, 2018 26.5 0.00 0.12
KEY 180601C00027000 C Jun 01, 2018 27.0 0.00 0.13
KEY 180601C00030000 C Jun 01, 2018 30.0 0.00 0.29
KEY 180601P00010000 P Jun 01, 2018 10.0 0.00 0.22
KEY 180601P00011000 P Jun 01, 2018 11.0 0.00 0.24
KEY 180601P00012000 P Jun 01, 2018 12.0 0.00 0.24
KEY 180601P00013000 P Jun 01, 2018 13.0 0.00 0.13
KEY 180601P00013500 P Jun 01, 2018 13.5 0.00 0.13
KEY 180601P00014000 P Jun 01, 2018 14.0 0.00 0.22
KEY 180601P00014500 P Jun 01, 2018 14.5 0.00 0.26
KEY 180601P00015000 P Jun 01, 2018 15.0 0.00 0.25
KEY 180601P00015500 P Jun 01, 2018 15.5 0.00 0.31
KEY 180601P00016000 P Jun 01, 2018 16.0 0.00 0.22
KEY 180601P00016500 P Jun 01, 2018 16.5 0.00 0.24
KEY 180601P00017000 P Jun 01, 2018 17.0 0.00 0.06
KEY 180601P00017500 P Jun 01, 2018 17.5 0.00 0.26
KEY 180601P00018000 P Jun 01, 2018 18.0 0.00 0.25
KEY 180601P00018500 P Jun 01, 2018 18.5 0.00 0.24
KEY 180601P00019000 P Jun 01, 2018 19.0 0.00 0.06
KEY 180601P00019500 P Jun 01, 2018 19.5 0.04 0.08
KEY 180601P00020000 P Jun 01, 2018 20.0 0.19 0.23
KEY 180601P00020500 P Jun 01, 2018 20.5 0.35 0.58
KEY 180601P00021000 P Jun 01, 2018 21.0 0.73 1.14
KEY 180601P00021500 P Jun 01, 2018 21.5 0.00 3.50
KEY 180601P00022000 P Jun 01, 2018 22.0 0.11 3.00
KEY 180601P00022500 P Jun 01, 2018 22.5 0.54 2.92
KEY 180601P00023000 P Jun 01, 2018 23.0 0.85 3.85
KEY 180601P00023500 P Jun 01, 2018 23.5 1.45 3.90
KEY 180601P00024000 P Jun 01, 2018 24.0 1.50 6.05
KEY 180601P00024500 P Jun 01, 2018 24.5 2.10 6.40
KEY 180601P00025000 P Jun 01, 2018 25.0 2.55 6.80
KEY 180601P00025500 P Jun 01, 2018 25.5 3.10 7.95
KEY 180601P00026000 P Jun 01, 2018 26.0 3.55 8.25
KEY 180601P00026500 P Jun 01, 2018 26.5 4.10 8.80
KEY 180601P00027000 P Jun 01, 2018 27.0 4.55 9.10
KEY 180601P00030000 P Jun 01, 2018 30.0 8.30 11.55
KEY 180608C00013000 C Jun 08, 2018 13.0 6.10 7.90
KEY 180608C00013500 C Jun 08, 2018 13.5 4.55 8.95
KEY 180608C00014000 C Jun 08, 2018 14.0 3.70 8.40
KEY 180608C00014500 C Jun 08, 2018 14.5 3.55 7.95
KEY 180608C00015000 C Jun 08, 2018 15.0 2.70 7.25
KEY 180608C00015500 C Jun 08, 2018 15.5 2.33 7.00
KEY 180608C00016000 C Jun 08, 2018 16.0 1.88 6.40
KEY 180608C00016500 C Jun 08, 2018 16.5 1.47 6.00
KEY 180608C00017000 C Jun 08, 2018 17.0 0.86 5.40
KEY 180608C00017500 C Jun 08, 2018 17.5 0.27 4.80
KEY 180608C00018000 C Jun 08, 2018 18.0 0.00 4.75
KEY 180608C00018500 C Jun 08, 2018 18.5 0.00 4.90
KEY 180608C00019000 C Jun 08, 2018 19.0 0.62 1.46
KEY 180608C00019500 C Jun 08, 2018 19.5 0.00 1.10
KEY 180608C00020000 C Jun 08, 2018 20.0 0.33 0.37
KEY 180608C00020500 C Jun 08, 2018 20.5 0.11 0.16
KEY 180608C00021000 C Jun 08, 2018 21.0 0.02 0.06
KEY 180608C00021500 C Jun 08, 2018 21.5 0.00 0.05
KEY 180608C00022000 C Jun 08, 2018 22.0 0.00 0.06
KEY 180608C00022500 C Jun 08, 2018 22.5 0.00 0.06
KEY 180608C00023000 C Jun 08, 2018 23.0 0.00 0.06
KEY 180608C00023500 C Jun 08, 2018 23.5 0.00 0.06
KEY 180608C00024000 C Jun 08, 2018 24.0 0.00 0.06
KEY 180608C00024500 C Jun 08, 2018 24.5 0.00 0.06
KEY 180608C00025000 C Jun 08, 2018 25.0 0.00 0.07
KEY 180608C00025500 C Jun 08, 2018 25.5 0.00 0.07
KEY 180608C00026000 C Jun 08, 2018 26.0 0.00 0.06
KEY 180608C00026500 C Jun 08, 2018 26.5 0.00 0.06
KEY 180608C00027000 C Jun 08, 2018 27.0 0.00 0.06
KEY 180608P00013000 P Jun 08, 2018 13.0 0.00 0.07
KEY 180608P00013500 P Jun 08, 2018 13.5 0.00 0.07
KEY 180608P00014000 P Jun 08, 2018 14.0 0.00 0.09
KEY 180608P00014500 P Jun 08, 2018 14.5 0.00 0.07
KEY 180608P00015000 P Jun 08, 2018 15.0 0.00 0.07
KEY 180608P00015500 P Jun 08, 2018 15.5 0.00 0.07
KEY 180608P00016000 P Jun 08, 2018 16.0 0.00 0.08
KEY 180608P00016500 P Jun 08, 2018 16.5 0.00 0.07
KEY 180608P00017000 P Jun 08, 2018 17.0 0.00 0.06
KEY 180608P00017500 P Jun 08, 2018 17.5 0.00 0.04
KEY 180608P00018000 P Jun 08, 2018 18.0 0.00 0.24
KEY 180608P00018500 P Jun 08, 2018 18.5 0.00 0.07
KEY 180608P00019000 P Jun 08, 2018 19.0 0.04 0.09
KEY 180608P00019500 P Jun 08, 2018 19.5 0.12 0.16
KEY 180608P00020000 P Jun 08, 2018 20.0 0.28 0.32
KEY 180608P00020500 P Jun 08, 2018 20.5 0.24 0.69
KEY 180608P00021000 P Jun 08, 2018 21.0 0.02 1.26
KEY 180608P00021500 P Jun 08, 2018 21.5 0.00 4.80
KEY 180608P00022000 P Jun 08, 2018 22.0 0.44 3.35
KEY 180608P00022500 P Jun 08, 2018 22.5 0.56 3.50
KEY 180608P00023000 P Jun 08, 2018 23.0 0.51 5.00
KEY 180608P00023500 P Jun 08, 2018 23.5 1.50 5.80
KEY 180608P00024000 P Jun 08, 2018 24.0 1.83 6.30
KEY 180608P00024500 P Jun 08, 2018 24.5 2.47 6.75
KEY 180608P00025000 P Jun 08, 2018 25.0 2.66 7.40
KEY 180608P00025500 P Jun 08, 2018 25.5 3.10 7.80
KEY 180608P00026000 P Jun 08, 2018 26.0 3.65 8.30
KEY 180608P00026500 P Jun 08, 2018 26.5 4.10 8.80
KEY 180608P00027000 P Jun 08, 2018 27.0 6.45 7.90
KEY 180615C00010000 C Jun 15, 2018 10.0 8.40 11.70
KEY 180615C00011000 C Jun 15, 2018 11.0 6.85 11.35
KEY 180615C00012000 C Jun 15, 2018 12.0 5.75 10.40
KEY 180615C00013000 C Jun 15, 2018 13.0 4.90 8.80
KEY 180615C00013500 C Jun 15, 2018 13.5 4.65 9.00
KEY 180615C00014000 C Jun 15, 2018 14.0 5.85 8.40
KEY 180615C00014500 C Jun 15, 2018 14.5 3.95 8.00
KEY 180615C00015000 C Jun 15, 2018 15.0 4.60 5.70
KEY 180615C00015500 C Jun 15, 2018 15.5 2.96 7.00
KEY 180615C00016000 C Jun 15, 2018 16.0 2.46 6.40
KEY 180615C00016500 C Jun 15, 2018 16.5 1.81 6.00
KEY 180615C00017000 C Jun 15, 2018 17.0 2.69 3.50
KEY 180615C00017500 C Jun 15, 2018 17.5 0.18 4.70
KEY 180615C00018000 C Jun 15, 2018 18.0 1.68 2.38
KEY 180615C00018500 C Jun 15, 2018 18.5 1.29 1.96
KEY 180615C00019000 C Jun 15, 2018 19.0 1.14 1.19
KEY 180615C00019500 C Jun 15, 2018 19.5 0.74 0.78
KEY 180615C00020000 C Jun 15, 2018 20.0 0.42 0.46
KEY 180615C00020500 C Jun 15, 2018 20.5 0.18 0.24
KEY 180615C00021000 C Jun 15, 2018 21.0 0.07 0.12
KEY 180615C00021500 C Jun 15, 2018 21.5 0.00 0.07
KEY 180615C00022000 C Jun 15, 2018 22.0 0.00 0.06
KEY 180615C00022500 C Jun 15, 2018 22.5 0.00 0.06
KEY 180615C00023000 C Jun 15, 2018 23.0 0.00 0.06
KEY 180615C00023500 C Jun 15, 2018 23.5 0.00 0.06
KEY 180615C00024000 C Jun 15, 2018 24.0 0.01 0.06
KEY 180615C00024500 C Jun 15, 2018 24.5 0.00 0.06
KEY 180615C00025000 C Jun 15, 2018 25.0 0.00 0.06
KEY 180615C00025500 C Jun 15, 2018 25.5 0.00 0.06
KEY 180615C00026000 C Jun 15, 2018 26.0 0.00 0.06
KEY 180615C00026500 C Jun 15, 2018 26.5 0.00 0.06
KEY 180615C00027000 C Jun 15, 2018 27.0 0.00 0.06
KEY 180615C00028000 C Jun 15, 2018 28.0 0.00 0.06
KEY 180615C00029000 C Jun 15, 2018 29.0 0.00 0.13
KEY 180615P00010000 P Jun 15, 2018 10.0 0.00 0.13
KEY 180615P00011000 P Jun 15, 2018 11.0 0.00 0.06
KEY 180615P00012000 P Jun 15, 2018 12.0 0.00 0.06
KEY 180615P00013000 P Jun 15, 2018 13.0 0.00 0.06
KEY 180615P00013500 P Jun 15, 2018 13.5 0.00 0.06
KEY 180615P00014000 P Jun 15, 2018 14.0 0.00 0.06
KEY 180615P00014500 P Jun 15, 2018 14.5 0.00 0.06
KEY 180615P00015000 P Jun 15, 2018 15.0 0.00 0.06
KEY 180615P00015500 P Jun 15, 2018 15.5 0.00 0.07
KEY 180615P00016000 P Jun 15, 2018 16.0 0.00 0.06
KEY 180615P00016500 P Jun 15, 2018 16.5 0.00 0.07
KEY 180615P00017000 P Jun 15, 2018 17.0 0.00 0.06
KEY 180615P00017500 P Jun 15, 2018 17.5 0.00 0.06
KEY 180615P00018000 P Jun 15, 2018 18.0 0.03 0.07
KEY 180615P00018500 P Jun 15, 2018 18.5 0.04 0.08
KEY 180615P00019000 P Jun 15, 2018 19.0 0.10 0.12
KEY 180615P00019500 P Jun 15, 2018 19.5 0.19 0.22
KEY 180615P00020000 P Jun 15, 2018 20.0 0.37 0.40
KEY 180615P00020500 P Jun 15, 2018 20.5 0.65 0.68
KEY 180615P00021000 P Jun 15, 2018 21.0 1.01 1.16
KEY 180615P00021500 P Jun 15, 2018 21.5 1.24 1.67
KEY 180615P00022000 P Jun 15, 2018 22.0 1.58 2.19
KEY 180615P00022500 P Jun 15, 2018 22.5 0.57 3.20
KEY 180615P00023000 P Jun 15, 2018 23.0 2.64 3.35
KEY 180615P00023500 P Jun 15, 2018 23.5 1.48 5.50
KEY 180615P00024000 P Jun 15, 2018 24.0 2.12 6.15
KEY 180615P00024500 P Jun 15, 2018 24.5 2.12 5.95
KEY 180615P00025000 P Jun 15, 2018 25.0 3.40 7.40
KEY 180615P00025500 P Jun 15, 2018 25.5 5.40 7.95
KEY 180615P00026000 P Jun 15, 2018 26.0 5.90 8.35
KEY 180615P00026500 P Jun 15, 2018 26.5 4.20 8.65
KEY 180615P00027000 P Jun 15, 2018 27.0 6.90 8.70
KEY 180615P00028000 P Jun 15, 2018 28.0 5.50 8.90
KEY 180615P00029000 P Jun 15, 2018 29.0 8.55 10.50
KEY 180622C00013000 C Jun 22, 2018 13.0 5.95 8.00
KEY 180622C00013500 C Jun 22, 2018 13.5 4.30 9.00
KEY 180622C00014000 C Jun 22, 2018 14.0 3.75 8.40
KEY 180622C00014500 C Jun 22, 2018 14.5 3.25 8.00
KEY 180622C00015000 C Jun 22, 2018 15.0 2.70 7.40
KEY 180622C00015500 C Jun 22, 2018 15.5 2.33 7.00
KEY 180622C00016000 C Jun 22, 2018 16.0 1.75 6.50
KEY 180622C00016500 C Jun 22, 2018 16.5 1.41 6.00
KEY 180622C00017000 C Jun 22, 2018 17.0 0.81 5.50
KEY 180622C00017500 C Jun 22, 2018 17.5 0.30 4.80
KEY 180622C00018000 C Jun 22, 2018 18.0 0.20 4.90
KEY 180622C00018500 C Jun 22, 2018 18.5 0.17 2.88
KEY 180622C00019000 C Jun 22, 2018 19.0 0.00 1.41
KEY 180622C00019500 C Jun 22, 2018 19.5 0.79 0.86
KEY 180622C00020000 C Jun 22, 2018 20.0 0.48 0.54
KEY 180622C00020500 C Jun 22, 2018 20.5 0.25 0.30
KEY 180622C00021000 C Jun 22, 2018 21.0 0.11 0.17
KEY 180622C00021500 C Jun 22, 2018 21.5 0.02 0.27
KEY 180622C00022000 C Jun 22, 2018 22.0 0.00 0.06
KEY 180622C00022500 C Jun 22, 2018 22.5 0.00 0.05
KEY 180622C00023000 C Jun 22, 2018 23.0 0.00 0.07
KEY 180622C00023500 C Jun 22, 2018 23.5 0.00 0.06
KEY 180622C00024000 C Jun 22, 2018 24.0 0.00 0.06
KEY 180622C00024500 C Jun 22, 2018 24.5 0.00 0.06
KEY 180622C00025000 C Jun 22, 2018 25.0 0.00 0.06
KEY 180622C00025500 C Jun 22, 2018 25.5 0.00 0.06
KEY 180622C00026000 C Jun 22, 2018 26.0 0.00 0.06
KEY 180622C00026500 C Jun 22, 2018 26.5 0.00 0.06
KEY 180622C00027000 C Jun 22, 2018 27.0 0.00 0.05
KEY 180622P00013000 P Jun 22, 2018 13.0 0.00 0.08
KEY 180622P00013500 P Jun 22, 2018 13.5 0.00 0.08
KEY 180622P00014000 P Jun 22, 2018 14.0 0.00 0.07
KEY 180622P00014500 P Jun 22, 2018 14.5 0.00 0.08
KEY 180622P00015000 P Jun 22, 2018 15.0 0.00 0.07
KEY 180622P00015500 P Jun 22, 2018 15.5 0.00 0.09
KEY 180622P00016000 P Jun 22, 2018 16.0 0.00 0.04
KEY 180622P00016500 P Jun 22, 2018 16.5 0.00 0.07
KEY 180622P00017000 P Jun 22, 2018 17.0 0.00 0.04
KEY 180622P00017500 P Jun 22, 2018 17.5 0.00 0.07
KEY 180622P00018000 P Jun 22, 2018 18.0 0.00 0.25
KEY 180622P00018500 P Jun 22, 2018 18.5 0.05 0.26
KEY 180622P00019000 P Jun 22, 2018 19.0 0.12 0.20
KEY 180622P00019500 P Jun 22, 2018 19.5 0.24 0.29
KEY 180622P00020000 P Jun 22, 2018 20.0 0.43 0.47
KEY 180622P00020500 P Jun 22, 2018 20.5 0.68 0.74
KEY 180622P00021000 P Jun 22, 2018 21.0 0.90 1.94
KEY 180622P00021500 P Jun 22, 2018 21.5 0.00 4.75
KEY 180622P00022000 P Jun 22, 2018 22.0 0.44 4.70
KEY 180622P00022500 P Jun 22, 2018 22.5 0.79 3.80
KEY 180622P00023000 P Jun 22, 2018 23.0 1.24 5.25
KEY 180622P00023500 P Jun 22, 2018 23.5 1.15 5.80
KEY 180622P00024000 P Jun 22, 2018 24.0 2.19 6.30
KEY 180622P00024500 P Jun 22, 2018 24.5 2.76 6.80
KEY 180622P00025000 P Jun 22, 2018 25.0 2.71 7.30
KEY 180622P00025500 P Jun 22, 2018 25.5 3.10 7.90
KEY 180622P00026000 P Jun 22, 2018 26.0 3.55 8.25
KEY 180622P00026500 P Jun 22, 2018 26.5 4.20 8.75
KEY 180622P00027000 P Jun 22, 2018 27.0 6.10 7.65
KEY 180629C00013000 C Jun 29, 2018 13.0 6.55 7.85
KEY 180629C00013500 C Jun 29, 2018 13.5 4.25 9.00
KEY 180629C00014000 C Jun 29, 2018 14.0 3.80 8.50
KEY 180629C00014500 C Jun 29, 2018 14.5 3.25 7.80
KEY 180629C00015000 C Jun 29, 2018 15.0 2.70 7.30
KEY 180629C00015500 C Jun 29, 2018 15.5 2.37 7.00
KEY 180629C00016000 C Jun 29, 2018 16.0 2.54 6.55
KEY 180629C00016500 C Jun 29, 2018 16.5 1.83 6.00
KEY 180629C00017000 C Jun 29, 2018 17.0 0.87 5.50
KEY 180629C00017500 C Jun 29, 2018 17.5 0.31 4.75
KEY 180629C00018000 C Jun 29, 2018 18.0 0.00 4.75
KEY 180629C00018500 C Jun 29, 2018 18.5 1.67 1.72
KEY 180629C00019000 C Jun 29, 2018 19.0 0.02 1.45
KEY 180629C00019500 C Jun 29, 2018 19.5 0.82 0.94
KEY 180629C00020000 C Jun 29, 2018 20.0 0.52 0.61
KEY 180629C00020500 C Jun 29, 2018 20.5 0.29 0.37
KEY 180629C00021000 C Jun 29, 2018 21.0 0.15 0.20
KEY 180629C00021500 C Jun 29, 2018 21.5 0.06 0.12
KEY 180629C00022000 C Jun 29, 2018 22.0 0.00 0.08
KEY 180629C00022500 C Jun 29, 2018 22.5 0.00 0.25
KEY 180629C00023000 C Jun 29, 2018 23.0 0.00 0.28
KEY 180629C00023500 C Jun 29, 2018 23.5 0.00 0.28
KEY 180629C00024000 C Jun 29, 2018 24.0 0.00 0.25
KEY 180629C00024500 C Jun 29, 2018 24.5 0.00 0.25
KEY 180629C00025000 C Jun 29, 2018 25.0 0.00 0.25
KEY 180629C00025500 C Jun 29, 2018 25.5 0.00 0.26
KEY 180629C00026000 C Jun 29, 2018 26.0 0.00 0.27
KEY 180629C00026500 C Jun 29, 2018 26.5 0.00 0.28
KEY 180629C00027000 C Jun 29, 2018 27.0 0.00 0.27
KEY 180629P00013000 P Jun 29, 2018 13.0 0.00 0.23
KEY 180629P00013500 P Jun 29, 2018 13.5 0.00 0.23
KEY 180629P00014000 P Jun 29, 2018 14.0 0.00 0.28
KEY 180629P00014500 P Jun 29, 2018 14.5 0.00 0.27
KEY 180629P00015000 P Jun 29, 2018 15.0 0.00 0.26
KEY 180629P00015500 P Jun 29, 2018 15.5 0.00 0.26
KEY 180629P00016000 P Jun 29, 2018 16.0 0.00 0.24
KEY 180629P00016500 P Jun 29, 2018 16.5 0.00 0.23
KEY 180629P00017000 P Jun 29, 2018 17.0 0.00 0.25
KEY 180629P00017500 P Jun 29, 2018 17.5 0.00 0.22
KEY 180629P00018000 P Jun 29, 2018 18.0 0.06 0.12
KEY 180629P00018500 P Jun 29, 2018 18.5 0.09 0.15
KEY 180629P00019000 P Jun 29, 2018 19.0 0.17 0.21
KEY 180629P00019500 P Jun 29, 2018 19.5 0.28 0.39
KEY 180629P00020000 P Jun 29, 2018 20.0 0.46 0.53
KEY 180629P00020500 P Jun 29, 2018 20.5 0.71 0.80
KEY 180629P00021000 P Jun 29, 2018 21.0 0.03 1.33
KEY 180629P00021500 P Jun 29, 2018 21.5 0.00 2.89
KEY 180629P00022000 P Jun 29, 2018 22.0 0.00 4.80
KEY 180629P00022500 P Jun 29, 2018 22.5 0.55 4.45
KEY 180629P00023000 P Jun 29, 2018 23.0 0.98 4.35
KEY 180629P00023500 P Jun 29, 2018 23.5 1.32 5.75
KEY 180629P00024000 P Jun 29, 2018 24.0 1.60 6.30
KEY 180629P00024500 P Jun 29, 2018 24.5 2.53 6.75
KEY 180629P00025000 P Jun 29, 2018 25.0 4.15 7.30
KEY 180629P00025500 P Jun 29, 2018 25.5 3.10 7.70
KEY 180629P00026000 P Jun 29, 2018 26.0 3.55 8.20
KEY 180629P00026500 P Jun 29, 2018 26.5 4.10 8.65
KEY 180629P00027000 P Jun 29, 2018 27.0 6.60 7.75
KEY 180706C00013000 C Jul 06, 2018 13.0 5.95 8.15
KEY 180706C00013500 C Jul 06, 2018 13.5 4.35 9.00
KEY 180706C00014000 C Jul 06, 2018 14.0 3.80 8.45
KEY 180706C00014500 C Jul 06, 2018 14.5 3.25 8.00
KEY 180706C00015000 C Jul 06, 2018 15.0 2.75 7.45
KEY 180706C00015500 C Jul 06, 2018 15.5 2.15 6.65
KEY 180706C00016000 C Jul 06, 2018 16.0 1.70 6.15
KEY 180706C00016500 C Jul 06, 2018 16.5 1.30 5.35
KEY 180706C00017000 C Jul 06, 2018 17.0 0.75 5.50
KEY 180706C00017500 C Jul 06, 2018 17.5 0.30 4.80
KEY 180706C00018000 C Jul 06, 2018 18.0 0.05 4.75
KEY 180706C00018500 C Jul 06, 2018 18.5 0.21 2.50
KEY 180706C00019000 C Jul 06, 2018 19.0 0.72 3.05
KEY 180706C00019500 C Jul 06, 2018 19.5 0.86 1.03
KEY 180706C00020000 C Jul 06, 2018 20.0 0.57 0.69
KEY 180706C00020500 C Jul 06, 2018 20.5 0.35 0.43
KEY 180706C00021000 C Jul 06, 2018 21.0 0.17 0.30
KEY 180706C00021500 C Jul 06, 2018 21.5 0.07 0.20
KEY 180706C00022000 C Jul 06, 2018 22.0 0.00 0.22
KEY 180706C00022500 C Jul 06, 2018 22.5 0.00 1.24
KEY 180706C00023000 C Jul 06, 2018 23.0 0.00 0.14
KEY 180706C00023500 C Jul 06, 2018 23.5 0.00 1.09
KEY 180706C00024000 C Jul 06, 2018 24.0 0.00 1.62
KEY 180706C00024500 C Jul 06, 2018 24.5 0.00 2.85
KEY 180706C00025000 C Jul 06, 2018 25.0 0.00 1.56
KEY 180706C00025500 C Jul 06, 2018 25.5 0.00 2.83
KEY 180706C00026000 C Jul 06, 2018 26.0 0.00 2.86
KEY 180706C00026500 C Jul 06, 2018 26.5 0.00 2.82
KEY 180706C00027000 C Jul 06, 2018 27.0 0.00 0.28
KEY 180706P00013000 P Jul 06, 2018 13.0 0.00 0.28
KEY 180706P00013500 P Jul 06, 2018 13.5 0.00 2.85
KEY 180706P00014000 P Jul 06, 2018 14.0 0.00 2.60
KEY 180706P00014500 P Jul 06, 2018 14.5 0.00 2.80
KEY 180706P00015000 P Jul 06, 2018 15.0 0.00 1.49
KEY 180706P00015500 P Jul 06, 2018 15.5 0.00 1.66
KEY 180706P00016000 P Jul 06, 2018 16.0 0.00 0.28
KEY 180706P00016500 P Jul 06, 2018 16.5 0.00 1.65
KEY 180706P00017000 P Jul 06, 2018 17.0 0.00 0.25
KEY 180706P00017500 P Jul 06, 2018 17.5 0.00 1.25
KEY 180706P00018000 P Jul 06, 2018 18.0 0.00 0.27
KEY 180706P00018500 P Jul 06, 2018 18.5 0.11 0.24
KEY 180706P00019000 P Jul 06, 2018 19.0 0.19 0.30
KEY 180706P00019500 P Jul 06, 2018 19.5 0.28 0.45
KEY 180706P00020000 P Jul 06, 2018 20.0 0.51 0.60
KEY 180706P00020500 P Jul 06, 2018 20.5 0.71 0.88
KEY 180706P00021000 P Jul 06, 2018 21.0 0.85 3.25
KEY 180706P00021500 P Jul 06, 2018 21.5 0.46 2.69
KEY 180706P00022000 P Jul 06, 2018 22.0 0.00 4.80
KEY 180706P00022500 P Jul 06, 2018 22.5 0.10 4.85
KEY 180706P00023000 P Jul 06, 2018 23.0 0.50 5.00
KEY 180706P00023500 P Jul 06, 2018 23.5 1.10 3.90
KEY 180706P00024000 P Jul 06, 2018 24.0 1.50 6.00
KEY 180706P00024500 P Jul 06, 2018 24.5 2.10 6.20
KEY 180706P00025000 P Jul 06, 2018 25.0 2.55 7.00
KEY 180706P00025500 P Jul 06, 2018 25.5 3.10 7.70
KEY 180706P00026000 P Jul 06, 2018 26.0 3.65 8.30
KEY 180706P00026500 P Jul 06, 2018 26.5 4.10 8.70
KEY 180706P00027000 P Jul 06, 2018 27.0 6.00 7.50
KEY 180720C00013000 C Jul 20, 2018 13.0 6.60 7.50
KEY 180720C00014000 C Jul 20, 2018 14.0 5.00 6.90
KEY 180720C00015000 C Jul 20, 2018 15.0 3.75 6.50
KEY 180720C00016000 C Jul 20, 2018 16.0 2.49 4.25
KEY 180720C00017000 C Jul 20, 2018 17.0 2.75 3.60
KEY 180720C00018000 C Jul 20, 2018 18.0 1.83 2.32
KEY 180720C00019000 C Jul 20, 2018 19.0 1.39 1.88
KEY 180720C00020000 C Jul 20, 2018 20.0 0.74 0.84
KEY 180720C00021000 C Jul 20, 2018 21.0 0.21 0.44
KEY 180720C00022000 C Jul 20, 2018 22.0 0.03 0.20
KEY 180720C00023000 C Jul 20, 2018 23.0 0.00 0.06
KEY 180720C00024000 C Jul 20, 2018 24.0 0.00 0.10
KEY 180720C00025000 C Jul 20, 2018 25.0 0.00 0.49
KEY 180720C00026000 C Jul 20, 2018 26.0 0.00 0.32
KEY 180720C00027000 C Jul 20, 2018 27.0 0.00 0.53
KEY 180720C00028000 C Jul 20, 2018 28.0 0.00 0.52
KEY 180720C00029000 C Jul 20, 2018 29.0 0.00 0.03
KEY 180720P00013000 P Jul 20, 2018 13.0 0.00 0.39
KEY 180720P00014000 P Jul 20, 2018 14.0 0.00 0.12
KEY 180720P00015000 P Jul 20, 2018 15.0 0.00 0.12
KEY 180720P00016000 P Jul 20, 2018 16.0 0.00 0.23
KEY 180720P00017000 P Jul 20, 2018 17.0 0.03 0.10
KEY 180720P00018000 P Jul 20, 2018 18.0 0.10 0.32
KEY 180720P00019000 P Jul 20, 2018 19.0 0.21 0.42
KEY 180720P00020000 P Jul 20, 2018 20.0 0.53 0.76
KEY 180720P00021000 P Jul 20, 2018 21.0 1.13 1.49
KEY 180720P00022000 P Jul 20, 2018 22.0 1.97 2.12
KEY 180720P00023000 P Jul 20, 2018 23.0 0.53 3.30
KEY 180720P00024000 P Jul 20, 2018 24.0 1.50 5.45
KEY 180720P00025000 P Jul 20, 2018 25.0 2.91 5.50
KEY 180720P00026000 P Jul 20, 2018 26.0 4.25 7.75
KEY 180720P00027000 P Jul 20, 2018 27.0 6.05 7.80
KEY 180720P00028000 P Jul 20, 2018 28.0 5.50 10.25
KEY 180720P00029000 P Jul 20, 2018 29.0 6.90 11.35
KEY 180921C00010000 C Sep 21, 2018 10.0 8.45 11.20
KEY 180921C00011000 C Sep 21, 2018 11.0 6.70 11.50
KEY 180921C00012000 C Sep 21, 2018 12.0 5.85 10.50
KEY 180921C00013000 C Sep 21, 2018 13.0 7.05 7.25
KEY 180921C00014000 C Sep 21, 2018 14.0 5.90 6.25
KEY 180921C00015000 C Sep 21, 2018 15.0 4.75 5.65
KEY 180921C00016000 C Sep 21, 2018 16.0 4.10 4.60
KEY 180921C00017000 C Sep 21, 2018 17.0 3.25 3.80
KEY 180921C00018000 C Sep 21, 2018 18.0 2.44 2.58
KEY 180921C00019000 C Sep 21, 2018 19.0 1.68 1.74
KEY 180921C00020000 C Sep 21, 2018 20.0 1.07 1.12
KEY 180921C00021000 C Sep 21, 2018 21.0 0.61 0.66
KEY 180921C00022000 C Sep 21, 2018 22.0 0.30 0.37
KEY 180921C00023000 C Sep 21, 2018 23.0 0.14 0.20
KEY 180921C00024000 C Sep 21, 2018 24.0 0.04 0.10
KEY 180921C00025000 C Sep 21, 2018 25.0 0.00 0.06
KEY 180921C00026000 C Sep 21, 2018 26.0 0.00 0.05
KEY 180921C00027000 C Sep 21, 2018 27.0 0.00 0.07
KEY 180921C00028000 C Sep 21, 2018 28.0 0.00 0.06
KEY 180921C00029000 C Sep 21, 2018 29.0 0.00 0.05
KEY 180921P00010000 P Sep 21, 2018 10.0 0.00 0.07
KEY 180921P00011000 P Sep 21, 2018 11.0 0.00 0.14
KEY 180921P00012000 P Sep 21, 2018 12.0 0.00 0.06
KEY 180921P00013000 P Sep 21, 2018 13.0 0.00 0.07
KEY 180921P00014000 P Sep 21, 2018 14.0 0.00 0.09
KEY 180921P00015000 P Sep 21, 2018 15.0 0.00 0.10
KEY 180921P00016000 P Sep 21, 2018 16.0 0.09 0.14
KEY 180921P00017000 P Sep 21, 2018 17.0 0.18 0.23
KEY 180921P00018000 P Sep 21, 2018 18.0 0.34 0.38
KEY 180921P00019000 P Sep 21, 2018 19.0 0.59 0.66
KEY 180921P00020000 P Sep 21, 2018 20.0 0.99 1.03
KEY 180921P00021000 P Sep 21, 2018 21.0 1.54 1.58
KEY 180921P00022000 P Sep 21, 2018 22.0 2.18 2.31
KEY 180921P00023000 P Sep 21, 2018 23.0 3.05 3.15
KEY 180921P00024000 P Sep 21, 2018 24.0 3.85 4.25
KEY 180921P00025000 P Sep 21, 2018 25.0 2.98 5.15
KEY 180921P00026000 P Sep 21, 2018 26.0 5.50 6.40
KEY 180921P00027000 P Sep 21, 2018 27.0 5.90 7.55
KEY 180921P00028000 P Sep 21, 2018 28.0 5.50 10.05
KEY 180921P00029000 P Sep 21, 2018 29.0 7.25 10.25
KEY 181221C00012000 C Dec 21, 2018 12.0 7.90 8.45
KEY 181221C00013000 C Dec 21, 2018 13.0 5.60 8.70
KEY 181221C00014000 C Dec 21, 2018 14.0 4.50 7.90
KEY 181221C00015000 C Dec 21, 2018 15.0 4.95 5.90
KEY 181221C00016000 C Dec 21, 2018 16.0 4.35 4.50
KEY 181221C00017000 C Dec 21, 2018 17.0 3.50 3.65
KEY 181221C00018000 C Dec 21, 2018 18.0 2.71 2.86
KEY 181221C00019000 C Dec 21, 2018 19.0 2.00 2.17
KEY 181221C00020000 C Dec 21, 2018 20.0 1.43 1.60
KEY 181221C00021000 C Dec 21, 2018 21.0 0.94 1.14
KEY 181221C00022000 C Dec 21, 2018 22.0 0.61 0.79
KEY 181221C00023000 C Dec 21, 2018 23.0 0.36 0.51
KEY 181221C00024000 C Dec 21, 2018 24.0 0.18 0.33
KEY 181221C00025000 C Dec 21, 2018 25.0 0.10 0.21
KEY 181221C00026000 C Dec 21, 2018 26.0 0.00 0.14
KEY 181221C00027000 C Dec 21, 2018 27.0 0.00 0.08
KEY 181221C00028000 C Dec 21, 2018 28.0 0.00 0.06
KEY 181221P00012000 P Dec 21, 2018 12.0 0.00 0.26
KEY 181221P00013000 P Dec 21, 2018 13.0 0.07 0.13
KEY 181221P00014000 P Dec 21, 2018 14.0 0.12 0.18
KEY 181221P00015000 P Dec 21, 2018 15.0 0.17 0.33
KEY 181221P00016000 P Dec 21, 2018 16.0 0.27 0.36
KEY 181221P00017000 P Dec 21, 2018 17.0 0.40 0.53
KEY 181221P00018000 P Dec 21, 2018 18.0 0.61 0.76
KEY 181221P00019000 P Dec 21, 2018 19.0 0.89 1.08
KEY 181221P00020000 P Dec 21, 2018 20.0 1.28 1.49
KEY 181221P00021000 P Dec 21, 2018 21.0 1.83 2.02
KEY 181221P00022000 P Dec 21, 2018 22.0 2.49 2.67
KEY 181221P00023000 P Dec 21, 2018 23.0 3.20 3.40
KEY 181221P00024000 P Dec 21, 2018 24.0 4.05 4.25
KEY 181221P00025000 P Dec 21, 2018 25.0 4.70 5.40
KEY 181221P00026000 P Dec 21, 2018 26.0 5.75 6.35
KEY 181221P00027000 P Dec 21, 2018 27.0 6.60 7.25
KEY 181221P00028000 P Dec 21, 2018 28.0 7.05 8.35
KEY 190118C00002000 C Jan 18, 2019 2.0 15.70 20.40
KEY 190118C00003000 C Jan 18, 2019 3.0 14.75 19.40
KEY 190118C00004000 C Jan 18, 2019 4.0 13.85 18.40
KEY 190118C00005000 C Jan 18, 2019 5.0 12.95 17.50
KEY 190118C00008000 C Jan 18, 2019 8.0 9.90 14.50
KEY 190118C00010000 C Jan 18, 2019 10.0 9.85 10.50
KEY 190118C00013000 C Jan 18, 2019 13.0 6.70 7.55
KEY 190118C00014000 C Jan 18, 2019 14.0 5.35 7.05
KEY 190118C00015000 C Jan 18, 2019 15.0 5.10 5.80
KEY 190118C00016000 C Jan 18, 2019 16.0 4.40 4.55
KEY 190118C00017000 C Jan 18, 2019 17.0 3.60 3.75
KEY 190118C00018000 C Jan 18, 2019 18.0 2.84 2.97
KEY 190118C00019000 C Jan 18, 2019 19.0 2.10 2.31
KEY 190118C00020000 C Jan 18, 2019 20.0 1.61 1.73
KEY 190118C00021000 C Jan 18, 2019 21.0 1.06 1.29
KEY 190118C00022000 C Jan 18, 2019 22.0 0.77 0.90
KEY 190118C00023000 C Jan 18, 2019 23.0 0.44 0.61
KEY 190118C00024000 C Jan 18, 2019 24.0 0.26 0.40
KEY 190118C00025000 C Jan 18, 2019 25.0 0.20 0.36
KEY 190118C00026000 C Jan 18, 2019 26.0 0.09 0.17
KEY 190118C00027000 C Jan 18, 2019 27.0 0.00 0.19
KEY 190118C00028000 C Jan 18, 2019 28.0 0.00 2.72
KEY 190118C00029000 C Jan 18, 2019 29.0 0.00 2.70
KEY 190118C00030000 C Jan 18, 2019 30.0 0.01 0.09
KEY 190118P00002000 P Jan 18, 2019 2.0 0.00 0.25
KEY 190118P00003000 P Jan 18, 2019 3.0 0.00 2.12
KEY 190118P00004000 P Jan 18, 2019 4.0 0.00 0.38
KEY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.26
KEY 190118P00008000 P Jan 18, 2019 8.0 0.00 0.27
KEY 190118P00010000 P Jan 18, 2019 10.0 0.00 0.18
KEY 190118P00013000 P Jan 18, 2019 13.0 0.10 0.17
KEY 190118P00014000 P Jan 18, 2019 14.0 0.15 0.21
KEY 190118P00015000 P Jan 18, 2019 15.0 0.21 0.40
KEY 190118P00016000 P Jan 18, 2019 16.0 0.34 0.42
KEY 190118P00017000 P Jan 18, 2019 17.0 0.47 0.66
KEY 190118P00018000 P Jan 18, 2019 18.0 0.70 0.84
KEY 190118P00019000 P Jan 18, 2019 19.0 1.00 1.17
KEY 190118P00020000 P Jan 18, 2019 20.0 1.48 1.59
KEY 190118P00021000 P Jan 18, 2019 21.0 1.97 2.15
KEY 190118P00022000 P Jan 18, 2019 22.0 2.51 2.74
KEY 190118P00023000 P Jan 18, 2019 23.0 3.30 3.70
KEY 190118P00024000 P Jan 18, 2019 24.0 4.15 4.30
KEY 190118P00025000 P Jan 18, 2019 25.0 4.95 5.15
KEY 190118P00026000 P Jan 18, 2019 26.0 5.65 6.15
KEY 190118P00027000 P Jan 18, 2019 27.0 6.60 7.40
KEY 190118P00028000 P Jan 18, 2019 28.0 7.45 8.35
KEY 190118P00029000 P Jan 18, 2019 29.0 8.85 9.25
KEY 190118P00030000 P Jan 18, 2019 30.0 9.75 10.30
KEY 200117C00003000 C Jan 17, 2020 3.0 15.85 18.25
KEY 200117C00004000 C Jan 17, 2020 4.0 15.00 17.10
KEY 200117C00005000 C Jan 17, 2020 5.0 13.25 15.95
KEY 200117C00008000 C Jan 17, 2020 8.0 9.85 14.50
KEY 200117C00010000 C Jan 17, 2020 10.0 9.60 10.85
KEY 200117C00013000 C Jan 17, 2020 13.0 6.95 8.15
KEY 200117C00015000 C Jan 17, 2020 15.0 5.65 6.50
KEY 200117C00017000 C Jan 17, 2020 17.0 3.95 4.85
KEY 200117C00020000 C Jan 17, 2020 20.0 2.31 3.05
KEY 200117C00022000 C Jan 17, 2020 22.0 1.36 2.14
KEY 200117C00025000 C Jan 17, 2020 25.0 0.89 1.25
KEY 200117C00027000 C Jan 17, 2020 27.0 0.14 0.85
KEY 200117C00030000 C Jan 17, 2020 30.0 0.24 0.49
KEY 200117C00035000 C Jan 17, 2020 35.0 0.00 0.38
KEY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.10
KEY 200117P00004000 P Jan 17, 2020 4.0 0.00 4.75
KEY 200117P00005000 P Jan 17, 2020 5.0 0.00 4.75
KEY 200117P00008000 P Jan 17, 2020 8.0 0.00 2.88
KEY 200117P00010000 P Jan 17, 2020 10.0 0.14 0.35
KEY 200117P00013000 P Jan 17, 2020 13.0 0.47 0.69
KEY 200117P00015000 P Jan 17, 2020 15.0 0.72 0.95
KEY 200117P00017000 P Jan 17, 2020 17.0 0.91 1.47
KEY 200117P00020000 P Jan 17, 2020 20.0 2.44 2.98
KEY 200117P00022000 P Jan 17, 2020 22.0 3.55 3.95
KEY 200117P00025000 P Jan 17, 2020 25.0 5.50 6.20
KEY 200117P00027000 P Jan 17, 2020 27.0 7.10 7.50
KEY 200117P00030000 P Jan 17, 2020 30.0 9.60 10.45
KEY 200117P00035000 P Jan 17, 2020 35.0 13.70 16.20
OPRA data is delayed 15 minutes.