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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170224C00009000 C 02/24/17 9.0 9.50 10.35
KEY 170224C00010000 C 02/24/17 10.0 6.50 10.75
KEY 170224C00011000 C 02/24/17 11.0 5.50 9.95
KEY 170224C00012000 C 02/24/17 12.0 4.50 8.85
KEY 170224C00013500 C 02/24/17 13.5 4.90 6.80
KEY 170224C00014000 C 02/24/17 14.0 4.50 6.30
KEY 170224C00014500 C 02/24/17 14.5 3.95 5.80
KEY 170224C00015000 C 02/24/17 15.0 3.40 4.40
KEY 170224C00015500 C 02/24/17 15.5 2.91 3.90
KEY 170224C00016000 C 02/24/17 16.0 2.53 3.20
KEY 170224C00016500 C 02/24/17 16.5 2.08 2.80
KEY 170224C00017000 C 02/24/17 17.0 1.63 2.04
KEY 170224C00017500 C 02/24/17 17.5 1.11 1.55
KEY 170224C00018000 C 02/24/17 18.0 0.64 1.06
KEY 170224C00018500 C 02/24/17 18.5 0.48 0.53
KEY 170224C00019000 C 02/24/17 19.0 0.15 0.19
KEY 170224C00019500 C 02/24/17 19.5 0.02 0.08
KEY 170224C00020000 C 02/24/17 20.0 0.00 0.06
KEY 170224C00020500 C 02/24/17 20.5 0.00 0.07
KEY 170224C00021000 C 02/24/17 21.0 0.00 0.06
KEY 170224C00021500 C 02/24/17 21.5 0.00 0.07
KEY 170224C00022000 C 02/24/17 22.0 0.00 0.06
KEY 170224C00022500 C 02/24/17 22.5 0.00 0.06
KEY 170224C00023000 C 02/24/17 23.0 0.00 0.04
KEY 170224C00023500 C 02/24/17 23.5 0.00 0.05
KEY 170224C00024000 C 02/24/17 24.0 0.00 0.05
KEY 170224C00024500 C 02/24/17 24.5 0.00 0.06
KEY 170224C00025000 C 02/24/17 25.0 0.00 0.05
KEY 170224C00025500 C 02/24/17 25.5 0.00 0.06
KEY 170224C00026000 C 02/24/17 26.0 0.00 0.06
KEY 170224C00026500 C 02/24/17 26.5 0.00 0.05
KEY 170224C00027000 C 02/24/17 27.0 0.00 0.06
KEY 170224C00027500 C 02/24/17 27.5 0.00 0.06
KEY 170224C00028000 C 02/24/17 28.0 0.00 0.05
KEY 170224C00028500 C 02/24/17 28.5 0.00 0.05
KEY 170224C00030000 C 02/24/17 30.0 0.00 0.06
KEY 170224C00035000 C 02/24/17 35.0 0.00 0.06
KEY 170224P00009000 P 02/24/17 9.0 0.00 0.04
KEY 170224P00010000 P 02/24/17 10.0 0.00 0.04
KEY 170224P00011000 P 02/24/17 11.0 0.00 0.05
KEY 170224P00012000 P 02/24/17 12.0 0.00 0.05
KEY 170224P00013500 P 02/24/17 13.5 0.00 0.06
KEY 170224P00014000 P 02/24/17 14.0 0.00 0.05
KEY 170224P00014500 P 02/24/17 14.5 0.00 0.05
KEY 170224P00015000 P 02/24/17 15.0 0.00 0.05
KEY 170224P00015500 P 02/24/17 15.5 0.00 0.06
KEY 170224P00016000 P 02/24/17 16.0 0.00 0.06
KEY 170224P00016500 P 02/24/17 16.5 0.00 0.06
KEY 170224P00017000 P 02/24/17 17.0 0.00 0.06
KEY 170224P00017500 P 02/24/17 17.5 0.00 0.07
KEY 170224P00018000 P 02/24/17 18.0 0.00 0.04
KEY 170224P00018500 P 02/24/17 18.5 0.05 0.10
KEY 170224P00019000 P 02/24/17 19.0 0.24 0.29
KEY 170224P00019500 P 02/24/17 19.5 0.57 0.84
KEY 170224P00020000 P 02/24/17 20.0 1.03 1.48
KEY 170224P00020500 P 02/24/17 20.5 1.54 1.97
KEY 170224P00021000 P 02/24/17 21.0 2.02 2.62
KEY 170224P00021500 P 02/24/17 21.5 2.52 3.15
KEY 170224P00022000 P 02/24/17 22.0 1.86 3.90
KEY 170224P00022500 P 02/24/17 22.5 2.56 4.20
KEY 170224P00023000 P 02/24/17 23.0 2.98 4.70
KEY 170224P00023500 P 02/24/17 23.5 3.45 5.20
KEY 170224P00024000 P 02/24/17 24.0 2.90 5.90
KEY 170224P00024500 P 02/24/17 24.5 4.55 6.30
KEY 170224P00025000 P 02/24/17 25.0 3.90 6.80
KEY 170224P00025500 P 02/24/17 25.5 5.60 7.25
KEY 170224P00026000 P 02/24/17 26.0 5.65 9.40
KEY 170224P00026500 P 02/24/17 26.5 5.30 9.65
KEY 170224P00027000 P 02/24/17 27.0 6.00 10.50
KEY 170224P00027500 P 02/24/17 27.5 6.30 10.90
KEY 170224P00028000 P 02/24/17 28.0 7.15 11.60
KEY 170224P00028500 P 02/24/17 28.5 7.30 11.95
KEY 170224P00030000 P 02/24/17 30.0 8.80 13.10
KEY 170224P00035000 P 02/24/17 35.0 15.65 16.65
KEY 170303C00011000 C 03/03/17 11.0 7.60 8.20
KEY 170303C00011500 C 03/03/17 11.5 6.85 9.50
KEY 170303C00012000 C 03/03/17 12.0 6.55 7.15
KEY 170303C00012500 C 03/03/17 12.5 5.85 7.75
KEY 170303C00013000 C 03/03/17 13.0 5.45 6.15
KEY 170303C00013500 C 03/03/17 13.5 4.95 7.10
KEY 170303C00014000 C 03/03/17 14.0 4.45 6.05
KEY 170303C00014500 C 03/03/17 14.5 4.00 5.85
KEY 170303C00015000 C 03/03/17 15.0 3.45 5.15
KEY 170303C00015500 C 03/03/17 15.5 2.90 4.60
KEY 170303C00016000 C 03/03/17 16.0 2.64 3.20
KEY 170303C00016500 C 03/03/17 16.5 2.15 2.55
KEY 170303C00017000 C 03/03/17 17.0 1.64 2.05
KEY 170303C00017500 C 03/03/17 17.5 1.13 1.53
KEY 170303C00018000 C 03/03/17 18.0 0.84 1.07
KEY 170303C00018500 C 03/03/17 18.5 0.55 0.58
KEY 170303C00019000 C 03/03/17 19.0 0.25 0.28
KEY 170303C00019500 C 03/03/17 19.5 0.07 0.13
KEY 170303C00020000 C 03/03/17 20.0 0.02 0.09
KEY 170303C00020500 C 03/03/17 20.5 0.00 0.06
KEY 170303C00021000 C 03/03/17 21.0 0.00 0.05
KEY 170303C00021500 C 03/03/17 21.5 0.00 0.07
KEY 170303C00022000 C 03/03/17 22.0 0.00 0.06
KEY 170303C00022500 C 03/03/17 22.5 0.00 0.06
KEY 170303C00023000 C 03/03/17 23.0 0.00 0.06
KEY 170303C00023500 C 03/03/17 23.5 0.00 0.06
KEY 170303C00024000 C 03/03/17 24.0 0.00 0.05
KEY 170303C00024500 C 03/03/17 24.5 0.00 0.06
KEY 170303C00025000 C 03/03/17 25.0 0.00 0.05
KEY 170303C00025500 C 03/03/17 25.5 0.00 0.06
KEY 170303C00026000 C 03/03/17 26.0 0.00 0.06
KEY 170303C00026500 C 03/03/17 26.5 0.00 0.05
KEY 170303C00027000 C 03/03/17 27.0 0.00 0.06
KEY 170303C00027500 C 03/03/17 27.5 0.00 0.06
KEY 170303C00028000 C 03/03/17 28.0 0.00 0.05
KEY 170303C00028500 C 03/03/17 28.5 0.00 0.06
KEY 170303P00011000 P 03/03/17 11.0 0.00 0.05
KEY 170303P00011500 P 03/03/17 11.5 0.00 0.05
KEY 170303P00012000 P 03/03/17 12.0 0.00 0.04
KEY 170303P00012500 P 03/03/17 12.5 0.00 0.05
KEY 170303P00013000 P 03/03/17 13.0 0.00 0.06
KEY 170303P00013500 P 03/03/17 13.5 0.00 0.06
KEY 170303P00014000 P 03/03/17 14.0 0.00 0.05
KEY 170303P00014500 P 03/03/17 14.5 0.00 0.06
KEY 170303P00015000 P 03/03/17 15.0 0.00 0.05
KEY 170303P00015500 P 03/03/17 15.5 0.00 0.06
KEY 170303P00016000 P 03/03/17 16.0 0.00 0.07
KEY 170303P00016500 P 03/03/17 16.5 0.00 0.08
KEY 170303P00017000 P 03/03/17 17.0 0.00 0.08
KEY 170303P00017500 P 03/03/17 17.5 0.01 0.05
KEY 170303P00018000 P 03/03/17 18.0 0.05 0.10
KEY 170303P00018500 P 03/03/17 18.5 0.14 0.19
KEY 170303P00019000 P 03/03/17 19.0 0.35 0.40
KEY 170303P00019500 P 03/03/17 19.5 0.69 0.76
KEY 170303P00020000 P 03/03/17 20.0 1.07 1.51
KEY 170303P00020500 P 03/03/17 20.5 1.52 2.02
KEY 170303P00021000 P 03/03/17 21.0 2.02 2.48
KEY 170303P00021500 P 03/03/17 21.5 2.40 3.10
KEY 170303P00022000 P 03/03/17 22.0 2.91 3.70
KEY 170303P00022500 P 03/03/17 22.5 3.40 4.45
KEY 170303P00023000 P 03/03/17 23.0 3.70 4.70
KEY 170303P00023500 P 03/03/17 23.5 4.40 5.45
KEY 170303P00024000 P 03/03/17 24.0 4.75 5.70
KEY 170303P00024500 P 03/03/17 24.5 4.55 7.30
KEY 170303P00025000 P 03/03/17 25.0 5.55 7.65
KEY 170303P00025500 P 03/03/17 25.5 5.55 8.30
KEY 170303P00026000 P 03/03/17 26.0 6.80 8.70
KEY 170303P00026500 P 03/03/17 26.5 5.65 10.15
KEY 170303P00027000 P 03/03/17 27.0 6.10 10.60
KEY 170303P00027500 P 03/03/17 27.5 6.65 11.00
KEY 170303P00028000 P 03/03/17 28.0 7.25 11.60
KEY 170303P00028500 P 03/03/17 28.5 9.25 10.35
KEY 170310C00013500 C 03/10/17 13.5 5.15 5.65
KEY 170310C00014000 C 03/10/17 14.0 4.50 5.20
KEY 170310C00014500 C 03/10/17 14.5 3.90 5.20
KEY 170310C00015000 C 03/10/17 15.0 3.45 4.20
KEY 170310C00015500 C 03/10/17 15.5 2.90 3.70
KEY 170310C00016000 C 03/10/17 16.0 2.65 3.10
KEY 170310C00016500 C 03/10/17 16.5 2.01 2.57
KEY 170310C00017000 C 03/10/17 17.0 1.61 2.05
KEY 170310C00017500 C 03/10/17 17.5 1.19 1.57
KEY 170310C00018000 C 03/10/17 18.0 0.94 1.04
KEY 170310C00018500 C 03/10/17 18.5 0.62 0.64
KEY 170310C00019000 C 03/10/17 19.0 0.31 0.35
KEY 170310C00019500 C 03/10/17 19.5 0.13 0.18
KEY 170310C00020000 C 03/10/17 20.0 0.05 0.08
KEY 170310C00020500 C 03/10/17 20.5 0.00 0.07
KEY 170310C00021000 C 03/10/17 21.0 0.00 0.07
KEY 170310C00021500 C 03/10/17 21.5 0.00 0.07
KEY 170310C00022000 C 03/10/17 22.0 0.00 0.04
KEY 170310C00022500 C 03/10/17 22.5 0.00 0.06
KEY 170310C00023000 C 03/10/17 23.0 0.00 0.07
KEY 170310C00023500 C 03/10/17 23.5 0.00 0.07
KEY 170310C00024000 C 03/10/17 24.0 0.00 0.06
KEY 170310C00024500 C 03/10/17 24.5 0.00 0.06
KEY 170310C00025000 C 03/10/17 25.0 0.00 0.06
KEY 170310C00025500 C 03/10/17 25.5 0.00 0.07
KEY 170310C00026000 C 03/10/17 26.0 0.00 0.05
KEY 170310C00026500 C 03/10/17 26.5 0.00 0.05
KEY 170310C00027000 C 03/10/17 27.0 0.00 0.04
KEY 170310C00027500 C 03/10/17 27.5 0.00 0.06
KEY 170310C00028000 C 03/10/17 28.0 0.00 0.05
KEY 170310C00028500 C 03/10/17 28.5 0.00 0.05
KEY 170310P00013500 P 03/10/17 13.5 0.00 0.06
KEY 170310P00014000 P 03/10/17 14.0 0.00 0.06
KEY 170310P00014500 P 03/10/17 14.5 0.00 0.06
KEY 170310P00015000 P 03/10/17 15.0 0.00 0.07
KEY 170310P00015500 P 03/10/17 15.5 0.00 0.08
KEY 170310P00016000 P 03/10/17 16.0 0.00 0.07
KEY 170310P00016500 P 03/10/17 16.5 0.01 0.07
KEY 170310P00017000 P 03/10/17 17.0 0.02 0.07
KEY 170310P00017500 P 03/10/17 17.5 0.04 0.08
KEY 170310P00018000 P 03/10/17 18.0 0.09 0.16
KEY 170310P00018500 P 03/10/17 18.5 0.21 0.27
KEY 170310P00019000 P 03/10/17 19.0 0.43 0.48
KEY 170310P00019500 P 03/10/17 19.5 0.74 0.82
KEY 170310P00020000 P 03/10/17 20.0 1.05 1.54
KEY 170310P00020500 P 03/10/17 20.5 1.53 1.99
KEY 170310P00021000 P 03/10/17 21.0 2.02 2.52
KEY 170310P00021500 P 03/10/17 21.5 2.41 2.99
KEY 170310P00022000 P 03/10/17 22.0 2.98 3.65
KEY 170310P00022500 P 03/10/17 22.5 3.50 4.15
KEY 170310P00023000 P 03/10/17 23.0 3.90 4.70
KEY 170310P00023500 P 03/10/17 23.5 3.95 5.20
KEY 170310P00024000 P 03/10/17 24.0 4.45 5.70
KEY 170310P00024500 P 03/10/17 24.5 5.00 6.30
KEY 170310P00025000 P 03/10/17 25.0 5.50 6.80
KEY 170310P00025500 P 03/10/17 25.5 6.10 7.30
KEY 170310P00026000 P 03/10/17 26.0 6.60 7.80
KEY 170310P00026500 P 03/10/17 26.5 5.35 9.90
KEY 170310P00027000 P 03/10/17 27.0 5.80 10.20
KEY 170310P00027500 P 03/10/17 27.5 6.50 11.00
KEY 170310P00028000 P 03/10/17 28.0 6.90 11.15
KEY 170310P00028500 P 03/10/17 28.5 9.50 10.10
KEY 170317C00003000 C 03/17/17 3.0 15.65 16.25
KEY 170317C00004000 C 03/17/17 4.0 14.65 15.25
KEY 170317C00005000 C 03/17/17 5.0 13.65 14.25
KEY 170317C00006000 C 03/17/17 6.0 12.65 13.25
KEY 170317C00007000 C 03/17/17 7.0 11.65 12.25
KEY 170317C00008000 C 03/17/17 8.0 10.65 11.25
KEY 170317C00009000 C 03/17/17 9.0 9.70 10.15
KEY 170317C00010000 C 03/17/17 10.0 8.65 9.25
KEY 170317C00011000 C 03/17/17 11.0 7.75 8.10
KEY 170317C00012000 C 03/17/17 12.0 6.75 7.05
KEY 170317C00013000 C 03/17/17 13.0 5.70 6.15
KEY 170317C00014000 C 03/17/17 14.0 4.70 5.15
KEY 170317C00015000 C 03/17/17 15.0 3.85 4.05
KEY 170317C00016000 C 03/17/17 16.0 2.88 3.05
KEY 170317C00017000 C 03/17/17 17.0 1.94 2.00
KEY 170317C00018000 C 03/17/17 18.0 1.05 1.09
KEY 170317C00019000 C 03/17/17 19.0 0.40 0.44
KEY 170317C00020000 C 03/17/17 20.0 0.09 0.12
KEY 170317C00021000 C 03/17/17 21.0 0.00 0.05
KEY 170317C00022000 C 03/17/17 22.0 0.00 0.05
KEY 170317C00023000 C 03/17/17 23.0 0.00 0.06
KEY 170317C00024000 C 03/17/17 24.0 0.00 0.07
KEY 170317C00025000 C 03/17/17 25.0 0.00 0.06
KEY 170317P00003000 P 03/17/17 3.0 0.00 0.03
KEY 170317P00004000 P 03/17/17 4.0 0.00 0.02
KEY 170317P00005000 P 03/17/17 5.0 0.00 0.03
KEY 170317P00006000 P 03/17/17 6.0 0.00 0.03
KEY 170317P00007000 P 03/17/17 7.0 0.00 0.03
KEY 170317P00008000 P 03/17/17 8.0 0.00 0.03
KEY 170317P00009000 P 03/17/17 9.0 0.00 0.03
KEY 170317P00010000 P 03/17/17 10.0 0.00 0.03
KEY 170317P00011000 P 03/17/17 11.0 0.00 0.05
KEY 170317P00012000 P 03/17/17 12.0 0.00 0.06
KEY 170317P00013000 P 03/17/17 13.0 0.00 0.06
KEY 170317P00014000 P 03/17/17 14.0 0.00 0.06
KEY 170317P00015000 P 03/17/17 15.0 0.00 0.05
KEY 170317P00016000 P 03/17/17 16.0 0.00 0.07
KEY 170317P00017000 P 03/17/17 17.0 0.05 0.12
KEY 170317P00018000 P 03/17/17 18.0 0.17 0.20
KEY 170317P00019000 P 03/17/17 19.0 0.51 0.55
KEY 170317P00020000 P 03/17/17 20.0 1.17 1.29
KEY 170317P00021000 P 03/17/17 21.0 2.06 2.23
KEY 170317P00022000 P 03/17/17 22.0 3.05 3.40
KEY 170317P00023000 P 03/17/17 23.0 3.95 4.40
KEY 170317P00024000 P 03/17/17 24.0 5.00 5.40
KEY 170317P00025000 P 03/17/17 25.0 6.05 6.40
KEY 170324C00013000 C 03/24/17 13.0 5.55 6.05
KEY 170324C00013500 C 03/24/17 13.5 4.95 5.65
KEY 170324C00014000 C 03/24/17 14.0 4.40 5.20
KEY 170324C00014500 C 03/24/17 14.5 3.90 4.70
KEY 170324C00015000 C 03/24/17 15.0 3.45 4.05
KEY 170324C00015500 C 03/24/17 15.5 3.10 3.65
KEY 170324C00016000 C 03/24/17 16.0 2.62 3.05
KEY 170324C00016500 C 03/24/17 16.5 2.03 2.55
KEY 170324C00017000 C 03/24/17 17.0 1.63 2.06
KEY 170324C00017500 C 03/24/17 17.5 1.23 1.71
KEY 170324C00018000 C 03/24/17 18.0 1.06 1.17
KEY 170324C00018500 C 03/24/17 18.5 0.74 0.78
KEY 170324C00019000 C 03/24/17 19.0 0.46 0.50
KEY 170324C00019500 C 03/24/17 19.5 0.25 0.30
KEY 170324C00020000 C 03/24/17 20.0 0.13 0.18
KEY 170324C00020500 C 03/24/17 20.5 0.06 0.10
KEY 170324C00021000 C 03/24/17 21.0 0.01 0.09
KEY 170324C00021500 C 03/24/17 21.5 0.00 0.07
KEY 170324C00022000 C 03/24/17 22.0 0.00 0.06
KEY 170324C00022500 C 03/24/17 22.5 0.00 0.05
KEY 170324C00023000 C 03/24/17 23.0 0.00 0.06
KEY 170324C00023500 C 03/24/17 23.5 0.00 0.07
KEY 170324C00024000 C 03/24/17 24.0 0.00 0.10
KEY 170324C00024500 C 03/24/17 24.5 0.00 0.07
KEY 170324C00025000 C 03/24/17 25.0 0.00 0.06
KEY 170324C00025500 C 03/24/17 25.5 0.00 0.07
KEY 170324C00026000 C 03/24/17 26.0 0.00 0.06
KEY 170324C00026500 C 03/24/17 26.5 0.00 0.05
KEY 170324C00027000 C 03/24/17 27.0 0.00 0.06
KEY 170324C00027500 C 03/24/17 27.5 0.00 0.04
KEY 170324C00028000 C 03/24/17 28.0 0.00 0.04
KEY 170324C00028500 C 03/24/17 28.5 0.00 0.03
KEY 170324P00013000 P 03/24/17 13.0 0.00 0.05
KEY 170324P00013500 P 03/24/17 13.5 0.00 0.07
KEY 170324P00014000 P 03/24/17 14.0 0.00 0.07
KEY 170324P00014500 P 03/24/17 14.5 0.00 0.06
KEY 170324P00015000 P 03/24/17 15.0 0.00 0.08
KEY 170324P00015500 P 03/24/17 15.5 0.00 0.09
KEY 170324P00016000 P 03/24/17 16.0 0.01 0.10
KEY 170324P00016500 P 03/24/17 16.5 0.03 0.12
KEY 170324P00017000 P 03/24/17 17.0 0.06 0.10
KEY 170324P00017500 P 03/24/17 17.5 0.10 0.16
KEY 170324P00018000 P 03/24/17 18.0 0.20 0.24
KEY 170324P00018500 P 03/24/17 18.5 0.35 0.39
KEY 170324P00019000 P 03/24/17 19.0 0.57 0.61
KEY 170324P00019500 P 03/24/17 19.5 0.86 0.91
KEY 170324P00020000 P 03/24/17 20.0 1.22 1.37
KEY 170324P00020500 P 03/24/17 20.5 1.61 2.10
KEY 170324P00021000 P 03/24/17 21.0 2.05 2.79
KEY 170324P00021500 P 03/24/17 21.5 2.54 3.10
KEY 170324P00022000 P 03/24/17 22.0 2.96 3.60
KEY 170324P00022500 P 03/24/17 22.5 3.45 4.10
KEY 170324P00023000 P 03/24/17 23.0 3.90 4.70
KEY 170324P00023500 P 03/24/17 23.5 4.40 5.20
KEY 170324P00024000 P 03/24/17 24.0 4.95 5.65
KEY 170324P00024500 P 03/24/17 24.5 5.30 6.30
KEY 170324P00025000 P 03/24/17 25.0 5.80 6.80
KEY 170324P00025500 P 03/24/17 25.5 6.35 7.25
KEY 170324P00026000 P 03/24/17 26.0 6.85 7.75
KEY 170324P00026500 P 03/24/17 26.5 5.50 9.55
KEY 170324P00027000 P 03/24/17 27.0 6.45 10.30
KEY 170324P00027500 P 03/24/17 27.5 6.55 10.55
KEY 170324P00028000 P 03/24/17 28.0 6.85 10.75
KEY 170324P00028500 P 03/24/17 28.5 9.45 10.25
KEY 170331C00013000 C 03/31/17 13.0 5.50 6.15
KEY 170331C00013500 C 03/31/17 13.5 4.90 5.70
KEY 170331C00014000 C 03/31/17 14.0 4.45 5.15
KEY 170331C00014500 C 03/31/17 14.5 3.95 4.65
KEY 170331C00015000 C 03/31/17 15.0 3.45 4.10
KEY 170331C00015500 C 03/31/17 15.5 2.92 3.60
KEY 170331C00016000 C 03/31/17 16.0 2.47 3.15
KEY 170331C00016500 C 03/31/17 16.5 2.02 2.77
KEY 170331C00017000 C 03/31/17 17.0 1.67 2.14
KEY 170331C00017500 C 03/31/17 17.5 1.27 1.60
KEY 170331C00018000 C 03/31/17 18.0 1.12 1.18
KEY 170331C00018500 C 03/31/17 18.5 0.79 0.84
KEY 170331C00019000 C 03/31/17 19.0 0.52 0.57
KEY 170331C00019500 C 03/31/17 19.5 0.31 0.35
KEY 170331C00020000 C 03/31/17 20.0 0.17 0.24
KEY 170331C00020500 C 03/31/17 20.5 0.09 0.14
KEY 170331C00021000 C 03/31/17 21.0 0.02 0.12
KEY 170331C00021500 C 03/31/17 21.5 0.00 0.08
KEY 170331C00022000 C 03/31/17 22.0 0.00 0.08
KEY 170331C00022500 C 03/31/17 22.5 0.00 0.07
KEY 170331C00023000 C 03/31/17 23.0 0.00 0.06
KEY 170331C00023500 C 03/31/17 23.5 0.00 0.06
KEY 170331C00024000 C 03/31/17 24.0 0.00 0.07
KEY 170331C00024500 C 03/31/17 24.5 0.00 0.06
KEY 170331C00025000 C 03/31/17 25.0 0.00 0.07
KEY 170331C00025500 C 03/31/17 25.5 0.00 0.06
KEY 170331C00026000 C 03/31/17 26.0 0.00 0.05
KEY 170331C00026500 C 03/31/17 26.5 0.00 0.06
KEY 170331C00027000 C 03/31/17 27.0 0.00 0.05
KEY 170331C00027500 C 03/31/17 27.5 0.00 0.06
KEY 170331C00028000 C 03/31/17 28.0 0.00 0.06
KEY 170331C00028500 C 03/31/17 28.5 0.00 0.05
KEY 170331P00013000 P 03/31/17 13.0 0.00 0.07
KEY 170331P00013500 P 03/31/17 13.5 0.00 0.06
KEY 170331P00014000 P 03/31/17 14.0 0.00 0.07
KEY 170331P00014500 P 03/31/17 14.5 0.00 0.06
KEY 170331P00015000 P 03/31/17 15.0 0.00 0.09
KEY 170331P00015500 P 03/31/17 15.5 0.01 0.09
KEY 170331P00016000 P 03/31/17 16.0 0.01 0.11
KEY 170331P00016500 P 03/31/17 16.5 0.04 0.12
KEY 170331P00017000 P 03/31/17 17.0 0.08 0.14
KEY 170331P00017500 P 03/31/17 17.5 0.13 0.20
KEY 170331P00018000 P 03/31/17 18.0 0.24 0.29
KEY 170331P00018500 P 03/31/17 18.5 0.40 0.45
KEY 170331P00019000 P 03/31/17 19.0 0.62 0.67
KEY 170331P00019500 P 03/31/17 19.5 0.92 0.97
KEY 170331P00020000 P 03/31/17 20.0 1.21 1.36
KEY 170331P00020500 P 03/31/17 20.5 1.61 2.13
KEY 170331P00021000 P 03/31/17 21.0 2.10 2.78
KEY 170331P00021500 P 03/31/17 21.5 2.54 3.15
KEY 170331P00022000 P 03/31/17 22.0 2.98 3.55
KEY 170331P00022500 P 03/31/17 22.5 3.40 4.20
KEY 170331P00023000 P 03/31/17 23.0 3.90 4.70
KEY 170331P00023500 P 03/31/17 23.5 4.45 5.20
KEY 170331P00024000 P 03/31/17 24.0 3.25 5.90
KEY 170331P00024500 P 03/31/17 24.5 5.30 6.55
KEY 170331P00025000 P 03/31/17 25.0 4.70 6.80
KEY 170331P00025500 P 03/31/17 25.5 5.20 7.30
KEY 170331P00026000 P 03/31/17 26.0 5.70 7.80
KEY 170331P00026500 P 03/31/17 26.5 5.65 9.85
KEY 170331P00027000 P 03/31/17 27.0 6.00 10.35
KEY 170331P00027500 P 03/31/17 27.5 6.50 10.85
KEY 170331P00028000 P 03/31/17 28.0 7.00 11.35
KEY 170331P00028500 P 03/31/17 28.5 9.45 10.00
KEY 170421C00010000 C 04/21/17 10.0 8.55 9.15
KEY 170421C00011000 C 04/21/17 11.0 6.15 10.20
KEY 170421C00012000 C 04/21/17 12.0 6.45 8.30
KEY 170421C00013000 C 04/21/17 13.0 5.45 6.30
KEY 170421C00014000 C 04/21/17 14.0 4.45 6.30
KEY 170421C00015000 C 04/21/17 15.0 3.50 4.15
KEY 170421C00016000 C 04/21/17 16.0 2.72 3.10
KEY 170421C00017000 C 04/21/17 17.0 2.07 2.12
KEY 170421C00018000 C 04/21/17 18.0 1.30 1.34
KEY 170421C00019000 C 04/21/17 19.0 0.72 0.74
KEY 170421C00020000 C 04/21/17 20.0 0.32 0.35
KEY 170421C00021000 C 04/21/17 21.0 0.08 0.15
KEY 170421C00022000 C 04/21/17 22.0 0.02 0.10
KEY 170421C00023000 C 04/21/17 23.0 0.00 0.07
KEY 170421C00024000 C 04/21/17 24.0 0.00 0.07
KEY 170421C00025000 C 04/21/17 25.0 0.00 0.07
KEY 170421P00010000 P 04/21/17 10.0 0.00 0.06
KEY 170421P00011000 P 04/21/17 11.0 0.00 0.07
KEY 170421P00012000 P 04/21/17 12.0 0.00 0.06
KEY 170421P00013000 P 04/21/17 13.0 0.00 0.07
KEY 170421P00014000 P 04/21/17 14.0 0.00 0.09
KEY 170421P00015000 P 04/21/17 15.0 0.02 0.08
KEY 170421P00016000 P 04/21/17 16.0 0.07 0.17
KEY 170421P00017000 P 04/21/17 17.0 0.17 0.22
KEY 170421P00018000 P 04/21/17 18.0 0.39 0.43
KEY 170421P00019000 P 04/21/17 19.0 0.81 0.83
KEY 170421P00020000 P 04/21/17 20.0 1.34 1.76
KEY 170421P00021000 P 04/21/17 21.0 2.16 2.54
KEY 170421P00022000 P 04/21/17 22.0 3.05 3.40
KEY 170421P00023000 P 04/21/17 23.0 4.05 4.65
KEY 170421P00024000 P 04/21/17 24.0 4.90 5.65
KEY 170421P00025000 P 04/21/17 25.0 6.00 6.50
KEY 170616C00004000 C 06/16/17 4.0 14.75 15.25
KEY 170616C00005000 C 06/16/17 5.0 13.70 14.25
KEY 170616C00006000 C 06/16/17 6.0 12.65 13.25
KEY 170616C00007000 C 06/16/17 7.0 11.65 12.25
KEY 170616C00008000 C 06/16/17 8.0 10.70 11.25
KEY 170616C00009000 C 06/16/17 9.0 9.70 10.25
KEY 170616C00010000 C 06/16/17 10.0 8.65 9.25
KEY 170616C00011000 C 06/16/17 11.0 7.75 8.20
KEY 170616C00012000 C 06/16/17 12.0 6.75 7.10
KEY 170616C00013000 C 06/16/17 13.0 5.65 6.05
KEY 170616C00014000 C 06/16/17 14.0 4.65 5.10
KEY 170616C00015000 C 06/16/17 15.0 3.80 4.10
KEY 170616C00016000 C 06/16/17 16.0 2.85 3.25
KEY 170616C00017000 C 06/16/17 17.0 2.29 2.34
KEY 170616C00018000 C 06/16/17 18.0 1.59 1.63
KEY 170616C00019000 C 06/16/17 19.0 1.03 1.06
KEY 170616C00020000 C 06/16/17 20.0 0.61 0.64
KEY 170616C00021000 C 06/16/17 21.0 0.33 0.36
KEY 170616C00022000 C 06/16/17 22.0 0.15 0.20
KEY 170616C00023000 C 06/16/17 23.0 0.05 0.16
KEY 170616C00024000 C 06/16/17 24.0 0.01 0.13
KEY 170616C00025000 C 06/16/17 25.0 0.00 0.10
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.03
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.03
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.04
KEY 170616P00007000 P 06/16/17 7.0 0.00 0.07
KEY 170616P00008000 P 06/16/17 8.0 0.00 0.07
KEY 170616P00009000 P 06/16/17 9.0 0.00 0.09
KEY 170616P00010000 P 06/16/17 10.0 0.00 0.09
KEY 170616P00011000 P 06/16/17 11.0 0.00 0.06
KEY 170616P00012000 P 06/16/17 12.0 0.01 0.12
KEY 170616P00013000 P 06/16/17 13.0 0.05 0.12
KEY 170616P00014000 P 06/16/17 14.0 0.05 0.17
KEY 170616P00015000 P 06/16/17 15.0 0.12 0.21
KEY 170616P00016000 P 06/16/17 16.0 0.23 0.26
KEY 170616P00017000 P 06/16/17 17.0 0.41 0.46
KEY 170616P00018000 P 06/16/17 18.0 0.72 0.76
KEY 170616P00019000 P 06/16/17 19.0 1.15 1.20
KEY 170616P00020000 P 06/16/17 20.0 1.74 1.80
KEY 170616P00021000 P 06/16/17 21.0 2.43 2.82
KEY 170616P00022000 P 06/16/17 22.0 3.25 3.60
KEY 170616P00023000 P 06/16/17 23.0 4.15 4.50
KEY 170616P00024000 P 06/16/17 24.0 4.95 5.45
KEY 170616P00025000 P 06/16/17 25.0 6.05 6.40
KEY 170915C00009000 C 09/15/17 9.0 9.60 10.25
KEY 170915C00010000 C 09/15/17 10.0 8.40 9.20
KEY 170915C00011000 C 09/15/17 11.0 7.70 8.15
KEY 170915C00012000 C 09/15/17 12.0 6.45 7.20
KEY 170915C00013000 C 09/15/17 13.0 5.75 6.20
KEY 170915C00014000 C 09/15/17 14.0 4.85 5.20
KEY 170915C00015000 C 09/15/17 15.0 3.90 4.35
KEY 170915C00016000 C 09/15/17 16.0 3.15 3.60
KEY 170915C00017000 C 09/15/17 17.0 2.52 2.75
KEY 170915C00018000 C 09/15/17 18.0 1.92 2.08
KEY 170915C00019000 C 09/15/17 19.0 1.41 1.52
KEY 170915C00020000 C 09/15/17 20.0 1.00 1.12
KEY 170915C00021000 C 09/15/17 21.0 0.66 0.75
KEY 170915C00022000 C 09/15/17 22.0 0.44 0.51
KEY 170915C00023000 C 09/15/17 23.0 0.27 0.37
KEY 170915C00024000 C 09/15/17 24.0 0.11 0.28
KEY 170915C00025000 C 09/15/17 25.0 0.05 0.22
KEY 170915C00026000 C 09/15/17 26.0 0.02 0.18
KEY 170915C00027000 C 09/15/17 27.0 0.00 0.15
KEY 170915P00009000 P 09/15/17 9.0 0.00 0.12
KEY 170915P00010000 P 09/15/17 10.0 0.00 0.14
KEY 170915P00011000 P 09/15/17 11.0 0.03 0.15
KEY 170915P00012000 P 09/15/17 12.0 0.05 0.20
KEY 170915P00013000 P 09/15/17 13.0 0.10 0.27
KEY 170915P00014000 P 09/15/17 14.0 0.18 0.35
KEY 170915P00015000 P 09/15/17 15.0 0.31 0.47
KEY 170915P00016000 P 09/15/17 16.0 0.49 0.57
KEY 170915P00017000 P 09/15/17 17.0 0.75 0.83
KEY 170915P00018000 P 09/15/17 18.0 1.15 1.22
KEY 170915P00019000 P 09/15/17 19.0 1.54 1.69
KEY 170915P00020000 P 09/15/17 20.0 2.11 2.29
KEY 170915P00021000 P 09/15/17 21.0 2.76 2.99
KEY 170915P00022000 P 09/15/17 22.0 3.50 3.85
KEY 170915P00023000 P 09/15/17 23.0 4.35 4.75
KEY 170915P00024000 P 09/15/17 24.0 5.25 5.60
KEY 170915P00025000 P 09/15/17 25.0 6.00 6.55
KEY 170915P00026000 P 09/15/17 26.0 7.00 7.50
KEY 170915P00027000 P 09/15/17 27.0 7.90 8.45
KEY 180119C00003000 C 01/19/18 3.0 15.65 16.25
KEY 180119C00005000 C 01/19/18 5.0 13.70 14.10
KEY 180119C00008000 C 01/19/18 8.0 10.70 11.10
KEY 180119C00010000 C 01/19/18 10.0 8.55 9.15
KEY 180119C00012000 C 01/19/18 12.0 6.85 7.40
KEY 180119C00015000 C 01/19/18 15.0 4.40 4.60
KEY 180119C00017000 C 01/19/18 17.0 2.91 3.20
KEY 180119C00020000 C 01/19/18 20.0 1.46 1.60
KEY 180119C00022000 C 01/19/18 22.0 0.83 0.95
KEY 180119C00025000 C 01/19/18 25.0 0.24 0.41
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.08
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.15
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.16
KEY 180119P00010000 P 01/19/18 10.0 0.10 0.24
KEY 180119P00012000 P 01/19/18 12.0 0.19 0.35
KEY 180119P00015000 P 01/19/18 15.0 0.69 0.73
KEY 180119P00017000 P 01/19/18 17.0 1.25 1.34
KEY 180119P00020000 P 01/19/18 20.0 2.60 2.75
KEY 180119P00022000 P 01/19/18 22.0 3.90 4.10
KEY 180119P00025000 P 01/19/18 25.0 6.35 6.75
KEY 190118C00002000 C 01/18/19 2.0 16.65 17.10
KEY 190118C00003000 C 01/18/19 3.0 15.60 16.30
KEY 190118C00004000 C 01/18/19 4.0 14.65 15.30
KEY 190118C00005000 C 01/18/19 5.0 13.65 14.30
KEY 190118C00008000 C 01/18/19 8.0 10.65 11.30
KEY 190118C00010000 C 01/18/19 10.0 8.80 9.30
KEY 190118C00013000 C 01/18/19 13.0 6.50 6.85
KEY 190118C00015000 C 01/18/19 15.0 4.75 5.45
KEY 190118C00017000 C 01/18/19 17.0 3.60 4.20
KEY 190118C00020000 C 01/18/19 20.0 2.34 2.66
KEY 190118C00022000 C 01/18/19 22.0 1.64 1.93
KEY 190118C00025000 C 01/18/19 25.0 0.87 1.34
KEY 190118C00027000 C 01/18/19 27.0 0.53 0.96
KEY 190118C00030000 C 01/18/19 30.0 0.19 0.63
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.15
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.27
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.31
KEY 190118P00005000 P 01/18/19 5.0 0.00 0.34
KEY 190118P00008000 P 01/18/19 8.0 0.09 0.48
KEY 190118P00010000 P 01/18/19 10.0 0.28 0.67
KEY 190118P00013000 P 01/18/19 13.0 0.75 1.02
KEY 190118P00015000 P 01/18/19 15.0 1.34 1.57
KEY 190118P00017000 P 01/18/19 17.0 2.02 2.38
KEY 190118P00020000 P 01/18/19 20.0 3.45 4.00
KEY 190118P00022000 P 01/18/19 22.0 4.65 5.25
KEY 190118P00025000 P 01/18/19 25.0 6.90 7.50
KEY 190118P00027000 P 01/18/19 27.0 8.55 9.15
KEY 190118P00030000 P 01/18/19 30.0 11.25 11.75

OPRA data is delayed 15 minutes.