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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170602C00009000 C 06/02/17 9.0 8.45 9.45
KEY 170602C00010000 C 06/02/17 10.0 7.35 9.70
KEY 170602C00011000 C 06/02/17 11.0 6.40 9.40
KEY 170602C00011500 C 06/02/17 11.5 6.15 8.95
KEY 170602C00012000 C 06/02/17 12.0 5.75 8.40
KEY 170602C00012500 C 06/02/17 12.5 4.05 7.95
KEY 170602C00013000 C 06/02/17 13.0 4.80 6.80
KEY 170602C00013500 C 06/02/17 13.5 4.40 7.00
KEY 170602C00014000 C 06/02/17 14.0 3.90 6.40
KEY 170602C00014500 C 06/02/17 14.5 3.40 6.00
KEY 170602C00015000 C 06/02/17 15.0 2.93 3.05
KEY 170602C00015500 C 06/02/17 15.5 2.21 2.56
KEY 170602C00016000 C 06/02/17 16.0 1.93 2.26
KEY 170602C00016500 C 06/02/17 16.5 1.42 1.75
KEY 170602C00017000 C 06/02/17 17.0 0.95 1.13
KEY 170602C00017500 C 06/02/17 17.5 0.51 0.58
KEY 170602C00018000 C 06/02/17 18.0 0.17 0.21
KEY 170602C00018500 C 06/02/17 18.5 0.02 0.06
KEY 170602C00019000 C 06/02/17 19.0 0.00 0.04
KEY 170602C00019500 C 06/02/17 19.5 0.00 0.02
KEY 170602C00020000 C 06/02/17 20.0 0.00 0.02
KEY 170602C00020500 C 06/02/17 20.5 0.00 0.02
KEY 170602C00021000 C 06/02/17 21.0 0.00 0.02
KEY 170602C00021500 C 06/02/17 21.5 0.00 0.02
KEY 170602C00022000 C 06/02/17 22.0 0.00 0.02
KEY 170602C00022500 C 06/02/17 22.5 0.00 0.02
KEY 170602C00023000 C 06/02/17 23.0 0.00 0.02
KEY 170602C00023500 C 06/02/17 23.5 0.00 0.02
KEY 170602C00024000 C 06/02/17 24.0 0.00 0.03
KEY 170602C00024500 C 06/02/17 24.5 0.00 0.02
KEY 170602C00025000 C 06/02/17 25.0 0.00 0.05
KEY 170602C00025500 C 06/02/17 25.5 0.00 0.05
KEY 170602C00026000 C 06/02/17 26.0 0.00 0.05
KEY 170602C00026500 C 06/02/17 26.5 0.00 0.05
KEY 170602C00027000 C 06/02/17 27.0 0.00 0.05
KEY 170602C00027500 C 06/02/17 27.5 0.00 0.05
KEY 170602C00028000 C 06/02/17 28.0 0.00 0.05
KEY 170602C00028500 C 06/02/17 28.5 0.00 0.05
KEY 170602C00030000 C 06/02/17 30.0 0.00 0.05
KEY 170602C00035000 C 06/02/17 35.0 0.00 0.05
KEY 170602P00009000 P 06/02/17 9.0 0.00 0.02
KEY 170602P00010000 P 06/02/17 10.0 0.00 0.02
KEY 170602P00011000 P 06/02/17 11.0 0.00 0.02
KEY 170602P00011500 P 06/02/17 11.5 0.00 0.02
KEY 170602P00012000 P 06/02/17 12.0 0.00 0.02
KEY 170602P00012500 P 06/02/17 12.5 0.00 0.02
KEY 170602P00013000 P 06/02/17 13.0 0.00 0.02
KEY 170602P00013500 P 06/02/17 13.5 0.00 0.02
KEY 170602P00014000 P 06/02/17 14.0 0.00 0.02
KEY 170602P00014500 P 06/02/17 14.5 0.00 0.02
KEY 170602P00015000 P 06/02/17 15.0 0.00 0.02
KEY 170602P00015500 P 06/02/17 15.5 0.00 0.02
KEY 170602P00016000 P 06/02/17 16.0 0.00 0.02
KEY 170602P00016500 P 06/02/17 16.5 0.00 0.02
KEY 170602P00017000 P 06/02/17 17.0 0.00 0.03
KEY 170602P00017500 P 06/02/17 17.5 0.01 0.07
KEY 170602P00018000 P 06/02/17 18.0 0.18 0.22
KEY 170602P00018500 P 06/02/17 18.5 0.52 0.62
KEY 170602P00019000 P 06/02/17 19.0 0.97 1.09
KEY 170602P00019500 P 06/02/17 19.5 1.47 1.60
KEY 170602P00020000 P 06/02/17 20.0 1.96 3.80
KEY 170602P00020500 P 06/02/17 20.5 2.47 2.59
KEY 170602P00021000 P 06/02/17 21.0 2.43 5.35
KEY 170602P00021500 P 06/02/17 21.5 3.30 5.80
KEY 170602P00022000 P 06/02/17 22.0 3.90 5.05
KEY 170602P00022500 P 06/02/17 22.5 4.45 6.80
KEY 170602P00023000 P 06/02/17 23.0 3.55 7.35
KEY 170602P00023500 P 06/02/17 23.5 5.10 7.85
KEY 170602P00024000 P 06/02/17 24.0 4.60 8.35
KEY 170602P00024500 P 06/02/17 24.5 5.05 8.85
KEY 170602P00025000 P 06/02/17 25.0 6.25 7.65
KEY 170602P00025500 P 06/02/17 25.5 5.55 9.90
KEY 170602P00026000 P 06/02/17 26.0 6.90 10.10
KEY 170602P00026500 P 06/02/17 26.5 6.55 10.80
KEY 170602P00027000 P 06/02/17 27.0 6.95 11.25
KEY 170602P00027500 P 06/02/17 27.5 7.40 11.85
KEY 170602P00028000 P 06/02/17 28.0 8.05 12.00
KEY 170602P00028500 P 06/02/17 28.5 8.65 12.85
KEY 170602P00030000 P 06/02/17 30.0 10.05 13.05
KEY 170602P00035000 P 06/02/17 35.0 16.70 17.50
KEY 170609C00008000 C 06/09/17 8.0 9.50 10.45
KEY 170609C00009000 C 06/09/17 9.0 7.80 10.85
KEY 170609C00010000 C 06/09/17 10.0 7.25 9.80
KEY 170609C00011000 C 06/09/17 11.0 6.70 9.25
KEY 170609C00012000 C 06/09/17 12.0 3.85 8.05
KEY 170609C00013500 C 06/09/17 13.5 2.25 6.90
KEY 170609C00014000 C 06/09/17 14.0 3.90 6.40
KEY 170609C00014500 C 06/09/17 14.5 2.61 5.20
KEY 170609C00015000 C 06/09/17 15.0 2.70 3.15
KEY 170609C00015500 C 06/09/17 15.5 2.41 3.20
KEY 170609C00016000 C 06/09/17 16.0 1.90 3.65
KEY 170609C00016500 C 06/09/17 16.5 0.14 2.02
KEY 170609C00017000 C 06/09/17 17.0 1.00 1.08
KEY 170609C00017500 C 06/09/17 17.5 0.57 0.65
KEY 170609C00018000 C 06/09/17 18.0 0.28 0.32
KEY 170609C00018500 C 06/09/17 18.5 0.09 0.12
KEY 170609C00019000 C 06/09/17 19.0 0.01 0.06
KEY 170609C00019500 C 06/09/17 19.5 0.00 0.02
KEY 170609C00020000 C 06/09/17 20.0 0.00 0.02
KEY 170609C00020500 C 06/09/17 20.5 0.00 0.02
KEY 170609C00021000 C 06/09/17 21.0 0.00 0.02
KEY 170609C00021500 C 06/09/17 21.5 0.00 0.02
KEY 170609C00022000 C 06/09/17 22.0 0.00 0.02
KEY 170609C00022500 C 06/09/17 22.5 0.00 0.02
KEY 170609C00023000 C 06/09/17 23.0 0.00 0.02
KEY 170609C00023500 C 06/09/17 23.5 0.00 0.02
KEY 170609C00024000 C 06/09/17 24.0 0.00 0.02
KEY 170609C00024500 C 06/09/17 24.5 0.00 0.02
KEY 170609C00025000 C 06/09/17 25.0 0.00 0.02
KEY 170609C00025500 C 06/09/17 25.5 0.00 0.18
KEY 170609C00026000 C 06/09/17 26.0 0.00 0.20
KEY 170609C00026500 C 06/09/17 26.5 0.00 0.18
KEY 170609C00027000 C 06/09/17 27.0 0.00 0.13
KEY 170609C00027500 C 06/09/17 27.5 0.00 0.14
KEY 170609C00028000 C 06/09/17 28.0 0.00 0.13
KEY 170609C00028500 C 06/09/17 28.5 0.00 0.13
KEY 170609C00030000 C 06/09/17 30.0 0.00 0.06
KEY 170609P00008000 P 06/09/17 8.0 0.00 0.08
KEY 170609P00009000 P 06/09/17 9.0 0.00 0.12
KEY 170609P00010000 P 06/09/17 10.0 0.00 0.16
KEY 170609P00011000 P 06/09/17 11.0 0.00 0.05
KEY 170609P00012000 P 06/09/17 12.0 0.00 0.08
KEY 170609P00013500 P 06/09/17 13.5 0.00 0.02
KEY 170609P00014000 P 06/09/17 14.0 0.00 0.02
KEY 170609P00014500 P 06/09/17 14.5 0.00 0.02
KEY 170609P00015000 P 06/09/17 15.0 0.00 0.02
KEY 170609P00015500 P 06/09/17 15.5 0.00 0.02
KEY 170609P00016000 P 06/09/17 16.0 0.00 0.03
KEY 170609P00016500 P 06/09/17 16.5 0.00 0.04
KEY 170609P00017000 P 06/09/17 17.0 0.01 0.07
KEY 170609P00017500 P 06/09/17 17.5 0.08 0.15
KEY 170609P00018000 P 06/09/17 18.0 0.27 0.32
KEY 170609P00018500 P 06/09/17 18.5 0.59 0.66
KEY 170609P00019000 P 06/09/17 19.0 0.63 1.12
KEY 170609P00019500 P 06/09/17 19.5 1.41 1.60
KEY 170609P00020000 P 06/09/17 20.0 1.95 3.55
KEY 170609P00020500 P 06/09/17 20.5 2.46 2.58
KEY 170609P00021000 P 06/09/17 21.0 2.95 3.50
KEY 170609P00021500 P 06/09/17 21.5 3.30 5.85
KEY 170609P00022000 P 06/09/17 22.0 3.80 6.35
KEY 170609P00022500 P 06/09/17 22.5 4.05 6.90
KEY 170609P00023000 P 06/09/17 23.0 4.80 7.40
KEY 170609P00023500 P 06/09/17 23.5 5.25 7.75
KEY 170609P00024000 P 06/09/17 24.0 5.85 8.30
KEY 170609P00024500 P 06/09/17 24.5 6.40 8.80
KEY 170609P00025000 P 06/09/17 25.0 5.05 9.30
KEY 170609P00025500 P 06/09/17 25.5 5.20 9.65
KEY 170609P00026000 P 06/09/17 26.0 5.90 10.25
KEY 170609P00026500 P 06/09/17 26.5 6.60 10.90
KEY 170609P00027000 P 06/09/17 27.0 8.00 11.15
KEY 170609P00027500 P 06/09/17 27.5 7.60 11.90
KEY 170609P00028000 P 06/09/17 28.0 8.15 12.40
KEY 170609P00028500 P 06/09/17 28.5 8.40 12.70
KEY 170609P00030000 P 06/09/17 30.0 11.65 12.30
KEY 170616C00004000 C 06/16/17 4.0 13.45 14.30
KEY 170616C00005000 C 06/16/17 5.0 10.90 15.05
KEY 170616C00006000 C 06/16/17 6.0 10.80 13.95
KEY 170616C00007000 C 06/16/17 7.0 9.65 13.40
KEY 170616C00008000 C 06/16/17 8.0 8.45 12.35
KEY 170616C00009000 C 06/16/17 9.0 7.45 11.35
KEY 170616C00010000 C 06/16/17 10.0 7.45 10.30
KEY 170616C00011000 C 06/16/17 11.0 6.90 8.55
KEY 170616C00012000 C 06/16/17 12.0 5.35 6.55
KEY 170616C00012500 C 06/16/17 12.5 3.75 7.95
KEY 170616C00013000 C 06/16/17 13.0 3.95 6.10
KEY 170616C00013500 C 06/16/17 13.5 4.00 5.65
KEY 170616C00014000 C 06/16/17 14.0 3.90 4.15
KEY 170616C00014500 C 06/16/17 14.5 3.45 3.55
KEY 170616C00015000 C 06/16/17 15.0 2.96 3.05
KEY 170616C00015500 C 06/16/17 15.5 2.47 2.67
KEY 170616C00016000 C 06/16/17 16.0 1.97 2.15
KEY 170616C00016500 C 06/16/17 16.5 1.49 1.68
KEY 170616C00017000 C 06/16/17 17.0 1.05 1.13
KEY 170616C00017500 C 06/16/17 17.5 0.66 0.73
KEY 170616C00018000 C 06/16/17 18.0 0.36 0.41
KEY 170616C00018500 C 06/16/17 18.5 0.15 0.21
KEY 170616C00019000 C 06/16/17 19.0 0.05 0.10
KEY 170616C00019500 C 06/16/17 19.5 0.00 0.07
KEY 170616C00020000 C 06/16/17 20.0 0.00 0.04
KEY 170616C00020500 C 06/16/17 20.5 0.00 0.02
KEY 170616C00021000 C 06/16/17 21.0 0.00 0.02
KEY 170616C00021500 C 06/16/17 21.5 0.00 0.02
KEY 170616C00022000 C 06/16/17 22.0 0.00 0.02
KEY 170616C00022500 C 06/16/17 22.5 0.00 0.02
KEY 170616C00023000 C 06/16/17 23.0 0.00 0.02
KEY 170616C00023500 C 06/16/17 23.5 0.00 0.02
KEY 170616C00024000 C 06/16/17 24.0 0.00 0.02
KEY 170616C00024500 C 06/16/17 24.5 0.00 0.02
KEY 170616C00025000 C 06/16/17 25.0 0.00 0.02
KEY 170616C00025500 C 06/16/17 25.5 0.00 0.02
KEY 170616C00026000 C 06/16/17 26.0 0.00 0.02
KEY 170616C00026500 C 06/16/17 26.5 0.00 0.02
KEY 170616C00027000 C 06/16/17 27.0 0.00 0.02
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.02
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.02
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.02
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 0.02
KEY 170616P00010000 P 06/16/17 10.0 0.00 0.02
KEY 170616P00011000 P 06/16/17 11.0 0.00 0.02
KEY 170616P00012000 P 06/16/17 12.0 0.00 0.01
KEY 170616P00012500 P 06/16/17 12.5 0.00 0.02
KEY 170616P00013000 P 06/16/17 13.0 0.00 0.02
KEY 170616P00013500 P 06/16/17 13.5 0.00 0.02
KEY 170616P00014000 P 06/16/17 14.0 0.00 0.02
KEY 170616P00014500 P 06/16/17 14.5 0.00 0.02
KEY 170616P00015000 P 06/16/17 15.0 0.00 0.02
KEY 170616P00015500 P 06/16/17 15.5 0.00 0.03
KEY 170616P00016000 P 06/16/17 16.0 0.01 0.04
KEY 170616P00016500 P 06/16/17 16.5 0.03 0.06
KEY 170616P00017000 P 06/16/17 17.0 0.07 0.12
KEY 170616P00017500 P 06/16/17 17.5 0.17 0.21
KEY 170616P00018000 P 06/16/17 18.0 0.35 0.41
KEY 170616P00018500 P 06/16/17 18.5 0.65 0.74
KEY 170616P00019000 P 06/16/17 19.0 1.04 1.14
KEY 170616P00019500 P 06/16/17 19.5 1.14 1.68
KEY 170616P00020000 P 06/16/17 20.0 1.96 2.08
KEY 170616P00020500 P 06/16/17 20.5 2.47 2.78
KEY 170616P00021000 P 06/16/17 21.0 2.90 3.15
KEY 170616P00021500 P 06/16/17 21.5 3.30 5.85
KEY 170616P00022000 P 06/16/17 22.0 3.80 6.40
KEY 170616P00022500 P 06/16/17 22.5 2.42 6.65
KEY 170616P00023000 P 06/16/17 23.0 4.85 7.40
KEY 170616P00023500 P 06/16/17 23.5 3.65 7.90
KEY 170616P00024000 P 06/16/17 24.0 5.45 7.85
KEY 170616P00024500 P 06/16/17 24.5 4.45 8.90
KEY 170616P00025000 P 06/16/17 25.0 6.95 7.40
KEY 170616P00025500 P 06/16/17 25.5 5.65 9.90
KEY 170616P00026000 P 06/16/17 26.0 7.50 9.45
KEY 170616P00026500 P 06/16/17 26.5 6.50 10.90
KEY 170616P00027000 P 06/16/17 27.0 8.55 9.35
KEY 170623C00009000 C 06/23/17 9.0 8.65 9.50
KEY 170623C00010000 C 06/23/17 10.0 6.10 9.05
KEY 170623C00011000 C 06/23/17 11.0 4.90 9.25
KEY 170623C00012000 C 06/23/17 12.0 3.85 8.40
KEY 170623C00012500 C 06/23/17 12.5 3.20 7.25
KEY 170623C00013000 C 06/23/17 13.0 2.91 7.40
KEY 170623C00013500 C 06/23/17 13.5 2.93 6.85
KEY 170623C00014000 C 06/23/17 14.0 3.90 4.60
KEY 170623C00014500 C 06/23/17 14.5 3.45 4.05
KEY 170623C00015000 C 06/23/17 15.0 2.86 3.60
KEY 170623C00015500 C 06/23/17 15.5 2.13 3.05
KEY 170623C00016000 C 06/23/17 16.0 1.89 2.10
KEY 170623C00016500 C 06/23/17 16.5 1.51 1.64
KEY 170623C00017000 C 06/23/17 17.0 1.07 1.19
KEY 170623C00017500 C 06/23/17 17.5 0.72 0.78
KEY 170623C00018000 C 06/23/17 18.0 0.42 0.48
KEY 170623C00018500 C 06/23/17 18.5 0.20 0.28
KEY 170623C00019000 C 06/23/17 19.0 0.09 0.15
KEY 170623C00019500 C 06/23/17 19.5 0.01 0.11
KEY 170623C00020000 C 06/23/17 20.0 0.00 0.24
KEY 170623C00020500 C 06/23/17 20.5 0.00 0.42
KEY 170623C00021000 C 06/23/17 21.0 0.00 0.02
KEY 170623C00021500 C 06/23/17 21.5 0.00 0.02
KEY 170623C00022000 C 06/23/17 22.0 0.00 0.02
KEY 170623C00022500 C 06/23/17 22.5 0.00 0.02
KEY 170623C00023000 C 06/23/17 23.0 0.00 0.02
KEY 170623C00023500 C 06/23/17 23.5 0.00 0.02
KEY 170623C00024000 C 06/23/17 24.0 0.00 0.02
KEY 170623C00024500 C 06/23/17 24.5 0.00 0.02
KEY 170623C00025000 C 06/23/17 25.0 0.00 0.02
KEY 170623C00025500 C 06/23/17 25.5 0.00 0.43
KEY 170623C00026000 C 06/23/17 26.0 0.00 0.24
KEY 170623C00026500 C 06/23/17 26.5 0.00 0.27
KEY 170623C00027000 C 06/23/17 27.0 0.00 0.26
KEY 170623C00027500 C 06/23/17 27.5 0.00 0.73
KEY 170623C00028000 C 06/23/17 28.0 0.00 0.43
KEY 170623C00028500 C 06/23/17 28.5 0.00 0.29
KEY 170623C00030000 C 06/23/17 30.0 0.00 0.17
KEY 170623P00009000 P 06/23/17 9.0 0.00 0.02
KEY 170623P00010000 P 06/23/17 10.0 0.00 0.25
KEY 170623P00011000 P 06/23/17 11.0 0.00 0.15
KEY 170623P00012000 P 06/23/17 12.0 0.00 0.26
KEY 170623P00012500 P 06/23/17 12.5 0.00 0.42
KEY 170623P00013000 P 06/23/17 13.0 0.00 0.02
KEY 170623P00013500 P 06/23/17 13.5 0.00 0.02
KEY 170623P00014000 P 06/23/17 14.0 0.00 0.02
KEY 170623P00014500 P 06/23/17 14.5 0.00 0.03
KEY 170623P00015000 P 06/23/17 15.0 0.00 0.03
KEY 170623P00015500 P 06/23/17 15.5 0.00 0.04
KEY 170623P00016000 P 06/23/17 16.0 0.01 0.06
KEY 170623P00016500 P 06/23/17 16.5 0.05 0.15
KEY 170623P00017000 P 06/23/17 17.0 0.11 0.18
KEY 170623P00017500 P 06/23/17 17.5 0.22 0.29
KEY 170623P00018000 P 06/23/17 18.0 0.41 0.49
KEY 170623P00018500 P 06/23/17 18.5 0.69 0.76
KEY 170623P00019000 P 06/23/17 19.0 1.06 1.16
KEY 170623P00019500 P 06/23/17 19.5 0.15 1.64
KEY 170623P00020000 P 06/23/17 20.0 1.92 2.11
KEY 170623P00020500 P 06/23/17 20.5 2.36 3.95
KEY 170623P00021000 P 06/23/17 21.0 2.79 3.30
KEY 170623P00021500 P 06/23/17 21.5 3.45 3.95
KEY 170623P00022000 P 06/23/17 22.0 2.00 4.90
KEY 170623P00022500 P 06/23/17 22.5 4.40 5.15
KEY 170623P00023000 P 06/23/17 23.0 4.90 7.25
KEY 170623P00023500 P 06/23/17 23.5 5.40 5.75
KEY 170623P00024000 P 06/23/17 24.0 5.35 6.75
KEY 170623P00024500 P 06/23/17 24.5 6.35 6.65
KEY 170623P00025000 P 06/23/17 25.0 6.60 7.50
KEY 170623P00025500 P 06/23/17 25.5 5.45 9.75
KEY 170623P00026000 P 06/23/17 26.0 6.00 9.75
KEY 170623P00026500 P 06/23/17 26.5 6.20 10.65
KEY 170623P00027000 P 06/23/17 27.0 7.15 10.30
KEY 170623P00027500 P 06/23/17 27.5 7.35 11.50
KEY 170623P00028000 P 06/23/17 28.0 7.60 12.00
KEY 170623P00028500 P 06/23/17 28.5 8.35 12.75
KEY 170623P00030000 P 06/23/17 30.0 11.75 12.35
KEY 170630C00009000 C 06/30/17 9.0 8.60 9.30
KEY 170630C00010000 C 06/30/17 10.0 5.95 10.40
KEY 170630C00011000 C 06/30/17 11.0 4.90 9.30
KEY 170630C00012000 C 06/30/17 12.0 3.70 8.20
KEY 170630C00012500 C 06/30/17 12.5 3.30 7.70
KEY 170630C00013000 C 06/30/17 13.0 4.75 5.10
KEY 170630C00013500 C 06/30/17 13.5 4.45 5.05
KEY 170630C00014000 C 06/30/17 14.0 3.95 4.25
KEY 170630C00014500 C 06/30/17 14.5 3.45 3.75
KEY 170630C00015000 C 06/30/17 15.0 2.94 3.10
KEY 170630C00015500 C 06/30/17 15.5 2.48 2.59
KEY 170630C00016000 C 06/30/17 16.0 2.01 2.10
KEY 170630C00016500 C 06/30/17 16.5 1.56 1.66
KEY 170630C00017000 C 06/30/17 17.0 1.10 1.25
KEY 170630C00017500 C 06/30/17 17.5 0.76 0.84
KEY 170630C00018000 C 06/30/17 18.0 0.47 0.55
KEY 170630C00018500 C 06/30/17 18.5 0.26 0.33
KEY 170630C00019000 C 06/30/17 19.0 0.13 0.21
KEY 170630C00019500 C 06/30/17 19.5 0.06 0.12
KEY 170630C00020000 C 06/30/17 20.0 0.01 0.07
KEY 170630C00020500 C 06/30/17 20.5 0.00 0.07
KEY 170630C00021000 C 06/30/17 21.0 0.00 0.02
KEY 170630C00021500 C 06/30/17 21.5 0.00 0.02
KEY 170630C00022000 C 06/30/17 22.0 0.00 0.02
KEY 170630C00022500 C 06/30/17 22.5 0.00 0.02
KEY 170630C00023000 C 06/30/17 23.0 0.00 0.02
KEY 170630C00023500 C 06/30/17 23.5 0.00 0.02
KEY 170630C00024000 C 06/30/17 24.0 0.00 0.02
KEY 170630C00024500 C 06/30/17 24.5 0.00 0.02
KEY 170630C00025000 C 06/30/17 25.0 0.00 0.02
KEY 170630C00025500 C 06/30/17 25.5 0.00 0.02
KEY 170630C00026000 C 06/30/17 26.0 0.00 0.02
KEY 170630C00026500 C 06/30/17 26.5 0.00 0.02
KEY 170630C00027000 C 06/30/17 27.0 0.00 0.02
KEY 170630C00027500 C 06/30/17 27.5 0.00 0.02
KEY 170630C00028000 C 06/30/17 28.0 0.00 0.02
KEY 170630C00028500 C 06/30/17 28.5 0.00 0.02
KEY 170630C00030000 C 06/30/17 30.0 0.00 0.02
KEY 170630P00009000 P 06/30/17 9.0 0.00 0.02
KEY 170630P00010000 P 06/30/17 10.0 0.00 0.02
KEY 170630P00011000 P 06/30/17 11.0 0.00 0.02
KEY 170630P00012000 P 06/30/17 12.0 0.00 0.02
KEY 170630P00012500 P 06/30/17 12.5 0.00 0.02
KEY 170630P00013000 P 06/30/17 13.0 0.00 0.02
KEY 170630P00013500 P 06/30/17 13.5 0.00 0.02
KEY 170630P00014000 P 06/30/17 14.0 0.00 0.02
KEY 170630P00014500 P 06/30/17 14.5 0.00 0.03
KEY 170630P00015000 P 06/30/17 15.0 0.00 0.04
KEY 170630P00015500 P 06/30/17 15.5 0.01 0.05
KEY 170630P00016000 P 06/30/17 16.0 0.02 0.07
KEY 170630P00016500 P 06/30/17 16.5 0.08 0.12
KEY 170630P00017000 P 06/30/17 17.0 0.15 0.20
KEY 170630P00017500 P 06/30/17 17.5 0.27 0.33
KEY 170630P00018000 P 06/30/17 18.0 0.47 0.55
KEY 170630P00018500 P 06/30/17 18.5 0.75 0.82
KEY 170630P00019000 P 06/30/17 19.0 1.10 1.19
KEY 170630P00019500 P 06/30/17 19.5 1.52 1.61
KEY 170630P00020000 P 06/30/17 20.0 1.98 2.10
KEY 170630P00020500 P 06/30/17 20.5 2.43 2.56
KEY 170630P00021000 P 06/30/17 21.0 2.97 3.20
KEY 170630P00021500 P 06/30/17 21.5 3.35 3.90
KEY 170630P00022000 P 06/30/17 22.0 3.80 4.20
KEY 170630P00022500 P 06/30/17 22.5 4.40 4.60
KEY 170630P00023000 P 06/30/17 23.0 2.66 6.10
KEY 170630P00023500 P 06/30/17 23.5 4.65 6.15
KEY 170630P00024000 P 06/30/17 24.0 5.85 6.30
KEY 170630P00024500 P 06/30/17 24.5 6.40 7.25
KEY 170630P00025000 P 06/30/17 25.0 6.10 7.15
KEY 170630P00025500 P 06/30/17 25.5 5.20 9.40
KEY 170630P00026000 P 06/30/17 26.0 6.10 10.30
KEY 170630P00026500 P 06/30/17 26.5 6.20 10.50
KEY 170630P00027000 P 06/30/17 27.0 6.75 11.30
KEY 170630P00027500 P 06/30/17 27.5 7.45 11.80
KEY 170630P00028000 P 06/30/17 28.0 7.80 12.15
KEY 170630P00028500 P 06/30/17 28.5 8.45 12.90
KEY 170630P00030000 P 06/30/17 30.0 11.60 12.50
KEY 170707C00009000 C 07/07/17 9.0 8.35 9.30
KEY 170707C00010000 C 07/07/17 10.0 6.70 10.30
KEY 170707C00011000 C 07/07/17 11.0 4.65 9.10
KEY 170707C00012000 C 07/07/17 12.0 4.30 8.30
KEY 170707C00012500 C 07/07/17 12.5 3.15 6.40
KEY 170707C00013000 C 07/07/17 13.0 3.00 7.30
KEY 170707C00013500 C 07/07/17 13.5 3.30 5.95
KEY 170707C00014000 C 07/07/17 14.0 2.53 4.65
KEY 170707C00014500 C 07/07/17 14.5 3.20 4.45
KEY 170707C00015000 C 07/07/17 15.0 0.92 5.20
KEY 170707C00015500 C 07/07/17 15.5 2.05 3.30
KEY 170707C00016000 C 07/07/17 16.0 1.64 3.05
KEY 170707C00016500 C 07/07/17 16.5 0.16 3.10
KEY 170707C00017000 C 07/07/17 17.0 0.10 2.49
KEY 170707C00017500 C 07/07/17 17.5 0.80 0.96
KEY 170707C00018000 C 07/07/17 18.0 0.50 0.63
KEY 170707C00018500 C 07/07/17 18.5 0.29 0.41
KEY 170707C00019000 C 07/07/17 19.0 0.15 0.26
KEY 170707C00019500 C 07/07/17 19.5 0.07 0.15
KEY 170707C00020000 C 07/07/17 20.0 0.00 0.24
KEY 170707C00020500 C 07/07/17 20.5 0.00 0.26
KEY 170707C00021000 C 07/07/17 21.0 0.00 0.23
KEY 170707C00021500 C 07/07/17 21.5 0.00 0.23
KEY 170707C00022000 C 07/07/17 22.0 0.00 0.26
KEY 170707C00022500 C 07/07/17 22.5 0.00 0.24
KEY 170707C00023000 C 07/07/17 23.0 0.00 0.25
KEY 170707C00023500 C 07/07/17 23.5 0.00 0.24
KEY 170707C00024000 C 07/07/17 24.0 0.00 0.24
KEY 170707C00024500 C 07/07/17 24.5 0.00 0.25
KEY 170707C00025000 C 07/07/17 25.0 0.00 0.23
KEY 170707C00025500 C 07/07/17 25.5 0.00 0.23
KEY 170707C00026000 C 07/07/17 26.0 0.00 0.24
KEY 170707C00026500 C 07/07/17 26.5 0.00 0.27
KEY 170707P00009000 P 07/07/17 9.0 0.00 0.24
KEY 170707P00010000 P 07/07/17 10.0 0.00 0.27
KEY 170707P00011000 P 07/07/17 11.0 0.00 0.15
KEY 170707P00012000 P 07/07/17 12.0 0.00 0.24
KEY 170707P00012500 P 07/07/17 12.5 0.00 0.28
KEY 170707P00013000 P 07/07/17 13.0 0.00 0.26
KEY 170707P00013500 P 07/07/17 13.5 0.00 0.27
KEY 170707P00014000 P 07/07/17 14.0 0.00 0.27
KEY 170707P00014500 P 07/07/17 14.5 0.00 0.26
KEY 170707P00015000 P 07/07/17 15.0 0.00 0.28
KEY 170707P00015500 P 07/07/17 15.5 0.00 0.24
KEY 170707P00016000 P 07/07/17 16.0 0.05 0.16
KEY 170707P00016500 P 07/07/17 16.5 0.09 0.16
KEY 170707P00017000 P 07/07/17 17.0 0.17 0.27
KEY 170707P00017500 P 07/07/17 17.5 0.30 0.37
KEY 170707P00018000 P 07/07/17 18.0 0.50 0.62
KEY 170707P00018500 P 07/07/17 18.5 0.46 0.95
KEY 170707P00019000 P 07/07/17 19.0 0.03 1.38
KEY 170707P00019500 P 07/07/17 19.5 1.41 2.30
KEY 170707P00020000 P 07/07/17 20.0 1.82 2.27
KEY 170707P00020500 P 07/07/17 20.5 1.74 2.95
KEY 170707P00021000 P 07/07/17 21.0 1.84 5.05
KEY 170707P00021500 P 07/07/17 21.5 2.68 5.70
KEY 170707P00022000 P 07/07/17 22.0 2.80 6.30
KEY 170707P00022500 P 07/07/17 22.5 3.15 6.75
KEY 170707P00023000 P 07/07/17 23.0 2.60 6.95
KEY 170707P00023500 P 07/07/17 23.5 3.50 7.85
KEY 170707P00024000 P 07/07/17 24.0 3.65 8.05
KEY 170707P00024500 P 07/07/17 24.5 4.65 8.80
KEY 170707P00025000 P 07/07/17 25.0 4.65 9.05
KEY 170707P00025500 P 07/07/17 25.5 5.30 9.80
KEY 170707P00026000 P 07/07/17 26.0 5.65 9.90
KEY 170707P00026500 P 07/07/17 26.5 8.00 8.90
KEY 170721C00010000 C 07/21/17 10.0 7.40 8.50
KEY 170721C00011000 C 07/21/17 11.0 4.65 9.15
KEY 170721C00012000 C 07/21/17 12.0 5.80 6.35
KEY 170721C00013000 C 07/21/17 13.0 4.50 6.50
KEY 170721C00014000 C 07/21/17 14.0 3.95 4.15
KEY 170721C00015000 C 07/21/17 15.0 2.96 3.15
KEY 170721C00016000 C 07/21/17 16.0 2.06 2.30
KEY 170721C00017000 C 07/21/17 17.0 1.25 1.41
KEY 170721C00018000 C 07/21/17 18.0 0.64 0.72
KEY 170721C00019000 C 07/21/17 19.0 0.25 0.32
KEY 170721C00020000 C 07/21/17 20.0 0.07 0.14
KEY 170721C00021000 C 07/21/17 21.0 0.00 0.06
KEY 170721C00022000 C 07/21/17 22.0 0.00 0.03
KEY 170721C00023000 C 07/21/17 23.0 0.00 0.02
KEY 170721C00024000 C 07/21/17 24.0 0.00 0.02
KEY 170721C00025000 C 07/21/17 25.0 0.00 0.41
KEY 170721C00026000 C 07/21/17 26.0 0.00 0.02
KEY 170721P00010000 P 07/21/17 10.0 0.00 0.02
KEY 170721P00011000 P 07/21/17 11.0 0.00 0.02
KEY 170721P00012000 P 07/21/17 12.0 0.00 0.02
KEY 170721P00013000 P 07/21/17 13.0 0.00 0.04
KEY 170721P00014000 P 07/21/17 14.0 0.00 0.06
KEY 170721P00015000 P 07/21/17 15.0 0.00 0.09
KEY 170721P00016000 P 07/21/17 16.0 0.09 0.16
KEY 170721P00017000 P 07/21/17 17.0 0.26 0.34
KEY 170721P00018000 P 07/21/17 18.0 0.62 0.69
KEY 170721P00019000 P 07/21/17 19.0 1.20 1.36
KEY 170721P00020000 P 07/21/17 20.0 2.02 2.17
KEY 170721P00021000 P 07/21/17 21.0 2.89 3.25
KEY 170721P00022000 P 07/21/17 22.0 2.75 5.05
KEY 170721P00023000 P 07/21/17 23.0 2.86 7.15
KEY 170721P00024000 P 07/21/17 24.0 3.80 8.10
KEY 170721P00025000 P 07/21/17 25.0 4.80 9.10
KEY 170721P00026000 P 07/21/17 26.0 7.55 8.50
KEY 170915C00009000 C 09/15/17 9.0 8.40 9.60
KEY 170915C00010000 C 09/15/17 10.0 7.40 8.60
KEY 170915C00011000 C 09/15/17 11.0 6.80 7.15
KEY 170915C00012000 C 09/15/17 12.0 5.95 6.20
KEY 170915C00013000 C 09/15/17 13.0 5.00 5.15
KEY 170915C00014000 C 09/15/17 14.0 4.05 4.15
KEY 170915C00015000 C 09/15/17 15.0 3.10 3.25
KEY 170915C00016000 C 09/15/17 16.0 2.27 2.37
KEY 170915C00017000 C 09/15/17 17.0 1.53 1.61
KEY 170915C00018000 C 09/15/17 18.0 0.95 1.01
KEY 170915C00019000 C 09/15/17 19.0 0.50 0.57
KEY 170915C00020000 C 09/15/17 20.0 0.25 0.27
KEY 170915C00021000 C 09/15/17 21.0 0.09 0.18
KEY 170915C00022000 C 09/15/17 22.0 0.02 0.09
KEY 170915C00023000 C 09/15/17 23.0 0.00 0.05
KEY 170915C00024000 C 09/15/17 24.0 0.00 0.03
KEY 170915C00025000 C 09/15/17 25.0 0.00 0.02
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 0.02
KEY 170915P00010000 P 09/15/17 10.0 0.00 0.03
KEY 170915P00011000 P 09/15/17 11.0 0.00 0.04
KEY 170915P00012000 P 09/15/17 12.0 0.00 0.06
KEY 170915P00013000 P 09/15/17 13.0 0.02 0.08
KEY 170915P00014000 P 09/15/17 14.0 0.05 0.12
KEY 170915P00015000 P 09/15/17 15.0 0.13 0.20
KEY 170915P00016000 P 09/15/17 16.0 0.29 0.35
KEY 170915P00017000 P 09/15/17 17.0 0.55 0.60
KEY 170915P00018000 P 09/15/17 18.0 0.95 1.02
KEY 170915P00019000 P 09/15/17 19.0 1.52 1.61
KEY 170915P00020000 P 09/15/17 20.0 2.24 2.33
KEY 170915P00021000 P 09/15/17 21.0 3.05 3.20
KEY 170915P00022000 P 09/15/17 22.0 4.00 4.15
KEY 170915P00023000 P 09/15/17 23.0 4.95 5.10
KEY 170915P00024000 P 09/15/17 24.0 5.95 6.10
KEY 170915P00025000 P 09/15/17 25.0 6.30 7.55
KEY 170915P00026000 P 09/15/17 26.0 5.95 10.15
KEY 170915P00027000 P 09/15/17 27.0 8.40 9.65
KEY 171215C00010000 C 12/15/17 10.0 7.95 8.15
KEY 171215C00011000 C 12/15/17 11.0 6.55 7.20
KEY 171215C00012000 C 12/15/17 12.0 6.00 6.25
KEY 171215C00013000 C 12/15/17 13.0 5.10 5.20
KEY 171215C00014000 C 12/15/17 14.0 4.15 4.30
KEY 171215C00015000 C 12/15/17 15.0 3.30 3.45
KEY 171215C00016000 C 12/15/17 16.0 2.56 2.65
KEY 171215C00017000 C 12/15/17 17.0 1.87 1.97
KEY 171215C00018000 C 12/15/17 18.0 1.32 1.41
KEY 171215C00019000 C 12/15/17 19.0 0.88 0.97
KEY 171215C00020000 C 12/15/17 20.0 0.55 0.62
KEY 171215C00021000 C 12/15/17 21.0 0.33 0.39
KEY 171215C00022000 C 12/15/17 22.0 0.19 0.25
KEY 171215C00023000 C 12/15/17 23.0 0.10 0.15
KEY 171215C00024000 C 12/15/17 24.0 0.04 0.09
KEY 171215C00025000 C 12/15/17 25.0 0.00 0.06
KEY 171215C00026000 C 12/15/17 26.0 0.00 0.04
KEY 171215P00010000 P 12/15/17 10.0 0.02 0.06
KEY 171215P00011000 P 12/15/17 11.0 0.04 0.09
KEY 171215P00012000 P 12/15/17 12.0 0.08 0.13
KEY 171215P00013000 P 12/15/17 13.0 0.14 0.18
KEY 171215P00014000 P 12/15/17 14.0 0.23 0.28
KEY 171215P00015000 P 12/15/17 15.0 0.37 0.43
KEY 171215P00016000 P 12/15/17 16.0 0.60 0.66
KEY 171215P00017000 P 12/15/17 17.0 0.91 0.97
KEY 171215P00018000 P 12/15/17 18.0 1.36 1.44
KEY 171215P00019000 P 12/15/17 19.0 1.90 2.01
KEY 171215P00020000 P 12/15/17 20.0 2.56 2.70
KEY 171215P00021000 P 12/15/17 21.0 3.30 3.45
KEY 171215P00022000 P 12/15/17 22.0 4.15 4.30
KEY 171215P00023000 P 12/15/17 23.0 5.05 5.20
KEY 171215P00024000 P 12/15/17 24.0 5.95 6.15
KEY 171215P00025000 P 12/15/17 25.0 6.90 7.15
KEY 171215P00026000 P 12/15/17 26.0 7.35 8.60
KEY 180119C00003000 C 01/19/18 3.0 14.50 15.50
KEY 180119C00005000 C 01/19/18 5.0 12.45 13.50
KEY 180119C00008000 C 01/19/18 8.0 9.45 10.60
KEY 180119C00010000 C 01/19/18 10.0 7.95 8.10
KEY 180119C00011000 C 01/19/18 11.0 6.95 7.15
KEY 180119C00012000 C 01/19/18 12.0 6.05 6.20
KEY 180119C00013000 C 01/19/18 13.0 5.10 5.25
KEY 180119C00014000 C 01/19/18 14.0 4.25 4.35
KEY 180119C00015000 C 01/19/18 15.0 3.40 3.55
KEY 180119C00016000 C 01/19/18 16.0 2.67 2.75
KEY 180119C00017000 C 01/19/18 17.0 2.02 2.19
KEY 180119C00018000 C 01/19/18 18.0 1.46 1.53
KEY 180119C00019000 C 01/19/18 19.0 1.01 1.08
KEY 180119C00020000 C 01/19/18 20.0 0.68 0.74
KEY 180119C00021000 C 01/19/18 21.0 0.44 0.49
KEY 180119C00022000 C 01/19/18 22.0 0.27 0.33
KEY 180119C00023000 C 01/19/18 23.0 0.15 0.29
KEY 180119C00024000 C 01/19/18 24.0 0.08 0.20
KEY 180119C00025000 C 01/19/18 25.0 0.04 0.09
KEY 180119C00026000 C 01/19/18 26.0 0.00 0.07
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.02
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.02
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.04
KEY 180119P00010000 P 01/19/18 10.0 0.00 0.09
KEY 180119P00011000 P 01/19/18 11.0 0.05 0.11
KEY 180119P00012000 P 01/19/18 12.0 0.10 0.16
KEY 180119P00013000 P 01/19/18 13.0 0.20 0.23
KEY 180119P00014000 P 01/19/18 14.0 0.31 0.34
KEY 180119P00015000 P 01/19/18 15.0 0.48 0.52
KEY 180119P00016000 P 01/19/18 16.0 0.72 0.77
KEY 180119P00017000 P 01/19/18 17.0 1.04 1.10
KEY 180119P00018000 P 01/19/18 18.0 1.50 1.52
KEY 180119P00019000 P 01/19/18 19.0 2.02 2.12
KEY 180119P00020000 P 01/19/18 20.0 2.67 2.78
KEY 180119P00021000 P 01/19/18 21.0 3.40 3.55
KEY 180119P00022000 P 01/19/18 22.0 4.25 4.35
KEY 180119P00023000 P 01/19/18 23.0 5.10 5.25
KEY 180119P00024000 P 01/19/18 24.0 6.05 6.20
KEY 180119P00025000 P 01/19/18 25.0 7.00 7.15
KEY 180119P00026000 P 01/19/18 26.0 7.85 8.45
KEY 190118C00002000 C 01/18/19 2.0 15.40 16.60
KEY 190118C00003000 C 01/18/19 3.0 12.75 17.40
KEY 190118C00004000 C 01/18/19 4.0 11.70 16.40
KEY 190118C00005000 C 01/18/19 5.0 12.45 13.55
KEY 190118C00008000 C 01/18/19 8.0 9.80 10.30
KEY 190118C00010000 C 01/18/19 10.0 7.95 8.30
KEY 190118C00013000 C 01/18/19 13.0 5.50 5.80
KEY 190118C00015000 C 01/18/19 15.0 4.05 4.40
KEY 190118C00017000 C 01/18/19 17.0 2.90 3.20
KEY 190118C00020000 C 01/18/19 20.0 1.70 1.86
KEY 190118C00022000 C 01/18/19 22.0 1.05 1.28
KEY 190118C00025000 C 01/18/19 25.0 0.55 0.71
KEY 190118C00027000 C 01/18/19 27.0 0.28 0.49
KEY 190118C00030000 C 01/18/19 30.0 0.12 0.32
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.05
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.07
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.11
KEY 190118P00005000 P 01/18/19 5.0 0.00 0.13
KEY 190118P00008000 P 01/18/19 8.0 0.12 0.21
KEY 190118P00010000 P 01/18/19 10.0 0.26 0.35
KEY 190118P00013000 P 01/18/19 13.0 0.73 0.88
KEY 190118P00015000 P 01/18/19 15.0 1.26 1.44
KEY 190118P00017000 P 01/18/19 17.0 2.03 2.26
KEY 190118P00020000 P 01/18/19 20.0 3.60 3.90
KEY 190118P00022000 P 01/18/19 22.0 4.95 5.25
KEY 190118P00025000 P 01/18/19 25.0 7.35 7.65
KEY 190118P00027000 P 01/18/19 27.0 9.10 9.45
KEY 190118P00030000 P 01/18/19 30.0 11.95 12.30

OPRA data is delayed 15 minutes.