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 (2017-08-11)Premium Content

Keycorp (KEY)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 170929C00010000 C 09/29/17 10.0 8.10 8.55
KEY 170929C00011000 C 09/29/17 11.0 7.15 7.40
KEY 170929C00012000 C 09/29/17 12.0 6.00 6.40
KEY 170929C00012500 C 09/29/17 12.5 5.65 6.05
KEY 170929C00013000 C 09/29/17 13.0 5.10 5.40
KEY 170929C00013500 C 09/29/17 13.5 4.70 5.00
KEY 170929C00014000 C 09/29/17 14.0 4.15 4.35
KEY 170929C00014500 C 09/29/17 14.5 3.70 4.05
KEY 170929C00015000 C 09/29/17 15.0 3.15 3.35
KEY 170929C00015500 C 09/29/17 15.5 2.63 2.93
KEY 170929C00016000 C 09/29/17 16.0 2.12 2.42
KEY 170929C00016500 C 09/29/17 16.5 1.63 1.89
KEY 170929C00017000 C 09/29/17 17.0 1.12 1.43
KEY 170929C00017500 C 09/29/17 17.5 0.66 0.94
KEY 170929C00018000 C 09/29/17 18.0 0.32 0.41
KEY 170929C00018500 C 09/29/17 18.5 0.06 0.11
KEY 170929C00019000 C 09/29/17 19.0 0.00 0.03
KEY 170929C00019500 C 09/29/17 19.5 0.00 0.02
KEY 170929C00020000 C 09/29/17 20.0 0.00 0.02
KEY 170929C00020500 C 09/29/17 20.5 0.00 0.02
KEY 170929C00021000 C 09/29/17 21.0 0.00 0.02
KEY 170929C00021500 C 09/29/17 21.5 0.00 0.02
KEY 170929C00022000 C 09/29/17 22.0 0.00 0.02
KEY 170929C00022500 C 09/29/17 22.5 0.00 0.02
KEY 170929C00023000 C 09/29/17 23.0 0.00 0.02
KEY 170929C00023500 C 09/29/17 23.5 0.00 0.02
KEY 170929C00024000 C 09/29/17 24.0 0.00 0.02
KEY 170929C00024500 C 09/29/17 24.5 0.00 0.02
KEY 170929C00025000 C 09/29/17 25.0 0.00 0.02
KEY 170929C00026000 C 09/29/17 26.0 0.00 0.02
KEY 170929P00010000 P 09/29/17 10.0 0.00 0.02
KEY 170929P00011000 P 09/29/17 11.0 0.00 0.02
KEY 170929P00012000 P 09/29/17 12.0 0.00 0.02
KEY 170929P00012500 P 09/29/17 12.5 0.00 0.02
KEY 170929P00013000 P 09/29/17 13.0 0.00 0.02
KEY 170929P00013500 P 09/29/17 13.5 0.00 0.02
KEY 170929P00014000 P 09/29/17 14.0 0.00 0.02
KEY 170929P00014500 P 09/29/17 14.5 0.00 0.02
KEY 170929P00015000 P 09/29/17 15.0 0.00 0.02
KEY 170929P00015500 P 09/29/17 15.5 0.00 0.02
KEY 170929P00016000 P 09/29/17 16.0 0.00 0.02
KEY 170929P00016500 P 09/29/17 16.5 0.00 0.02
KEY 170929P00017000 P 09/29/17 17.0 0.00 0.02
KEY 170929P00017500 P 09/29/17 17.5 0.00 0.04
KEY 170929P00018000 P 09/29/17 18.0 0.05 0.12
KEY 170929P00018500 P 09/29/17 18.5 0.27 0.35
KEY 170929P00019000 P 09/29/17 19.0 0.61 0.88
KEY 170929P00019500 P 09/29/17 19.5 1.04 1.40
KEY 170929P00020000 P 09/29/17 20.0 1.52 1.89
KEY 170929P00020500 P 09/29/17 20.5 1.99 2.39
KEY 170929P00021000 P 09/29/17 21.0 2.54 2.87
KEY 170929P00021500 P 09/29/17 21.5 3.00 3.35
KEY 170929P00022000 P 09/29/17 22.0 3.60 3.80
KEY 170929P00022500 P 09/29/17 22.5 4.05 4.40
KEY 170929P00023000 P 09/29/17 23.0 4.65 4.90
KEY 170929P00023500 P 09/29/17 23.5 5.10 5.30
KEY 170929P00024000 P 09/29/17 24.0 5.65 5.85
KEY 170929P00024500 P 09/29/17 24.5 6.10 6.40
KEY 170929P00025000 P 09/29/17 25.0 6.65 6.90
KEY 170929P00026000 P 09/29/17 26.0 7.40 7.95
KEY 171006C00012500 C 10/06/17 12.5 5.70 6.05
KEY 171006C00013000 C 10/06/17 13.0 5.20 5.40
KEY 171006C00013500 C 10/06/17 13.5 4.70 4.85
KEY 171006C00014000 C 10/06/17 14.0 4.20 4.40
KEY 171006C00014500 C 10/06/17 14.5 3.70 4.05
KEY 171006C00015000 C 10/06/17 15.0 3.20 3.35
KEY 171006C00015500 C 10/06/17 15.5 2.73 2.94
KEY 171006C00016000 C 10/06/17 16.0 2.22 2.41
KEY 171006C00016500 C 10/06/17 16.5 1.73 1.94
KEY 171006C00017000 C 10/06/17 17.0 1.25 1.46
KEY 171006C00017500 C 10/06/17 17.5 0.80 0.88
KEY 171006C00018000 C 10/06/17 18.0 0.42 0.48
KEY 171006C00018500 C 10/06/17 18.5 0.15 0.21
KEY 171006C00019000 C 10/06/17 19.0 0.03 0.06
KEY 171006C00019500 C 10/06/17 19.5 0.00 0.03
KEY 171006C00020000 C 10/06/17 20.0 0.00 0.02
KEY 171006C00020500 C 10/06/17 20.5 0.00 0.02
KEY 171006C00021000 C 10/06/17 21.0 0.00 0.02
KEY 171006C00021500 C 10/06/17 21.5 0.00 0.02
KEY 171006C00022000 C 10/06/17 22.0 0.00 0.02
KEY 171006C00022500 C 10/06/17 22.5 0.00 0.02
KEY 171006P00012500 P 10/06/17 12.5 0.00 0.02
KEY 171006P00013000 P 10/06/17 13.0 0.00 0.02
KEY 171006P00013500 P 10/06/17 13.5 0.00 0.02
KEY 171006P00014000 P 10/06/17 14.0 0.00 0.02
KEY 171006P00014500 P 10/06/17 14.5 0.00 0.02
KEY 171006P00015000 P 10/06/17 15.0 0.00 0.02
KEY 171006P00015500 P 10/06/17 15.5 0.00 0.02
KEY 171006P00016000 P 10/06/17 16.0 0.00 0.02
KEY 171006P00016500 P 10/06/17 16.5 0.00 0.03
KEY 171006P00017000 P 10/06/17 17.0 0.00 0.03
KEY 171006P00017500 P 10/06/17 17.5 0.04 0.07
KEY 171006P00018000 P 10/06/17 18.0 0.15 0.19
KEY 171006P00018500 P 10/06/17 18.5 0.37 0.42
KEY 171006P00019000 P 10/06/17 19.0 0.72 0.90
KEY 171006P00019500 P 10/06/17 19.5 1.20 1.41
KEY 171006P00020000 P 10/06/17 20.0 1.69 1.85
KEY 171006P00020500 P 10/06/17 20.5 2.18 2.39
KEY 171006P00021000 P 10/06/17 21.0 2.68 2.85
KEY 171006P00021500 P 10/06/17 21.5 3.15 3.50
KEY 171006P00022000 P 10/06/17 22.0 3.65 3.85
KEY 171006P00022500 P 10/06/17 22.5 4.15 4.50
KEY 171013C00012500 C 10/13/17 12.5 5.70 5.95
KEY 171013C00013000 C 10/13/17 13.0 5.20 5.35
KEY 171013C00013500 C 10/13/17 13.5 4.70 4.95
KEY 171013C00014000 C 10/13/17 14.0 4.20 4.45
KEY 171013C00014500 C 10/13/17 14.5 3.70 4.00
KEY 171013C00015000 C 10/13/17 15.0 3.20 3.45
KEY 171013C00015500 C 10/13/17 15.5 2.72 2.96
KEY 171013C00016000 C 10/13/17 16.0 2.24 2.44
KEY 171013C00016500 C 10/13/17 16.5 1.76 1.96
KEY 171013C00017000 C 10/13/17 17.0 1.29 1.47
KEY 171013C00017500 C 10/13/17 17.5 0.85 0.99
KEY 171013C00018000 C 10/13/17 18.0 0.49 0.58
KEY 171013C00018500 C 10/13/17 18.5 0.22 0.28
KEY 171013C00019000 C 10/13/17 19.0 0.07 0.11
KEY 171013C00019500 C 10/13/17 19.5 0.01 0.04
KEY 171013C00020000 C 10/13/17 20.0 0.00 0.03
KEY 171013C00020500 C 10/13/17 20.5 0.00 0.02
KEY 171013C00021000 C 10/13/17 21.0 0.00 0.02
KEY 171013C00021500 C 10/13/17 21.5 0.00 0.02
KEY 171013C00022000 C 10/13/17 22.0 0.00 0.02
KEY 171013C00022500 C 10/13/17 22.5 0.00 0.02
KEY 171013P00012500 P 10/13/17 12.5 0.00 0.02
KEY 171013P00013000 P 10/13/17 13.0 0.00 0.02
KEY 171013P00013500 P 10/13/17 13.5 0.00 0.02
KEY 171013P00014000 P 10/13/17 14.0 0.00 0.02
KEY 171013P00014500 P 10/13/17 14.5 0.00 0.02
KEY 171013P00015000 P 10/13/17 15.0 0.00 0.02
KEY 171013P00015500 P 10/13/17 15.5 0.00 0.02
KEY 171013P00016000 P 10/13/17 16.0 0.00 0.03
KEY 171013P00016500 P 10/13/17 16.5 0.02 0.05
KEY 171013P00017000 P 10/13/17 17.0 0.04 0.07
KEY 171013P00017500 P 10/13/17 17.5 0.10 0.13
KEY 171013P00018000 P 10/13/17 18.0 0.21 0.26
KEY 171013P00018500 P 10/13/17 18.5 0.44 0.51
KEY 171013P00019000 P 10/13/17 19.0 0.76 0.85
KEY 171013P00019500 P 10/13/17 19.5 1.20 1.37
KEY 171013P00020000 P 10/13/17 20.0 1.68 1.87
KEY 171013P00020500 P 10/13/17 20.5 2.19 2.34
KEY 171013P00021000 P 10/13/17 21.0 2.68 2.85
KEY 171013P00021500 P 10/13/17 21.5 3.15 3.45
KEY 171013P00022000 P 10/13/17 22.0 3.65 4.00
KEY 171013P00022500 P 10/13/17 22.5 4.15 4.45
KEY 171020C00009000 C 10/20/17 9.0 9.20 9.35
KEY 171020C00010000 C 10/20/17 10.0 8.20 8.35
KEY 171020C00011000 C 10/20/17 11.0 7.20 7.35
KEY 171020C00012000 C 10/20/17 12.0 6.20 6.35
KEY 171020C00013000 C 10/20/17 13.0 5.20 5.35
KEY 171020C00013500 C 10/20/17 13.5 4.70 4.85
KEY 171020C00014000 C 10/20/17 14.0 4.20 4.35
KEY 171020C00014500 C 10/20/17 14.5 3.70 3.85
KEY 171020C00015000 C 10/20/17 15.0 3.25 3.40
KEY 171020C00015500 C 10/20/17 15.5 2.75 2.84
KEY 171020C00016000 C 10/20/17 16.0 2.26 2.36
KEY 171020C00016500 C 10/20/17 16.5 1.79 1.88
KEY 171020C00017000 C 10/20/17 17.0 1.37 1.44
KEY 171020C00017500 C 10/20/17 17.5 0.95 1.04
KEY 171020C00018000 C 10/20/17 18.0 0.62 0.69
KEY 171020C00018500 C 10/20/17 18.5 0.36 0.40
KEY 171020C00019000 C 10/20/17 19.0 0.17 0.23
KEY 171020C00019500 C 10/20/17 19.5 0.07 0.11
KEY 171020C00020000 C 10/20/17 20.0 0.02 0.06
KEY 171020C00020500 C 10/20/17 20.5 0.00 0.03
KEY 171020C00021000 C 10/20/17 21.0 0.00 0.02
KEY 171020C00021500 C 10/20/17 21.5 0.00 0.02
KEY 171020C00022000 C 10/20/17 22.0 0.00 0.02
KEY 171020C00022500 C 10/20/17 22.5 0.00 0.02
KEY 171020C00023000 C 10/20/17 23.0 0.00 0.02
KEY 171020C00024000 C 10/20/17 24.0 0.00 0.02
KEY 171020C00025000 C 10/20/17 25.0 0.00 0.02
KEY 171020C00026000 C 10/20/17 26.0 0.00 0.02
KEY 171020C00030000 C 10/20/17 30.0 0.00 0.02
KEY 171020P00009000 P 10/20/17 9.0 0.00 0.02
KEY 171020P00010000 P 10/20/17 10.0 0.00 0.02
KEY 171020P00011000 P 10/20/17 11.0 0.00 0.02
KEY 171020P00012000 P 10/20/17 12.0 0.00 0.02
KEY 171020P00013000 P 10/20/17 13.0 0.00 0.02
KEY 171020P00013500 P 10/20/17 13.5 0.00 0.02
KEY 171020P00014000 P 10/20/17 14.0 0.00 0.02
KEY 171020P00014500 P 10/20/17 14.5 0.00 0.03
KEY 171020P00015000 P 10/20/17 15.0 0.00 0.03
KEY 171020P00015500 P 10/20/17 15.5 0.00 0.05
KEY 171020P00016000 P 10/20/17 16.0 0.02 0.05
KEY 171020P00016500 P 10/20/17 16.5 0.06 0.09
KEY 171020P00017000 P 10/20/17 17.0 0.10 0.14
KEY 171020P00017500 P 10/20/17 17.5 0.19 0.23
KEY 171020P00018000 P 10/20/17 18.0 0.35 0.40
KEY 171020P00018500 P 10/20/17 18.5 0.55 0.63
KEY 171020P00019000 P 10/20/17 19.0 0.88 0.96
KEY 171020P00019500 P 10/20/17 19.5 1.22 1.34
KEY 171020P00020000 P 10/20/17 20.0 1.67 1.81
KEY 171020P00020500 P 10/20/17 20.5 2.15 2.29
KEY 171020P00021000 P 10/20/17 21.0 2.66 2.78
KEY 171020P00021500 P 10/20/17 21.5 3.15 3.30
KEY 171020P00022000 P 10/20/17 22.0 3.60 3.80
KEY 171020P00022500 P 10/20/17 22.5 4.15 4.30
KEY 171020P00023000 P 10/20/17 23.0 4.65 4.80
KEY 171020P00024000 P 10/20/17 24.0 5.60 5.80
KEY 171020P00025000 P 10/20/17 25.0 6.60 6.80
KEY 171020P00026000 P 10/20/17 26.0 7.60 7.80
KEY 171020P00030000 P 10/20/17 30.0 11.60 11.80
KEY 171027C00012000 C 10/27/17 12.0 6.20 6.35
KEY 171027C00012500 C 10/27/17 12.5 5.75 5.90
KEY 171027C00013000 C 10/27/17 13.0 5.25 5.40
KEY 171027C00013500 C 10/27/17 13.5 4.75 4.90
KEY 171027C00014000 C 10/27/17 14.0 4.25 4.40
KEY 171027C00014500 C 10/27/17 14.5 3.75 3.90
KEY 171027C00015000 C 10/27/17 15.0 3.25 3.40
KEY 171027C00015500 C 10/27/17 15.5 2.76 2.90
KEY 171027C00016000 C 10/27/17 16.0 2.28 2.40
KEY 171027C00016500 C 10/27/17 16.5 1.83 1.91
KEY 171027C00017000 C 10/27/17 17.0 1.40 1.47
KEY 171027C00017500 C 10/27/17 17.5 0.99 1.07
KEY 171027C00018000 C 10/27/17 18.0 0.65 0.73
KEY 171027C00018500 C 10/27/17 18.5 0.40 0.46
KEY 171027C00019000 C 10/27/17 19.0 0.21 0.26
KEY 171027C00019500 C 10/27/17 19.5 0.10 0.15
KEY 171027C00020000 C 10/27/17 20.0 0.04 0.07
KEY 171027C00020500 C 10/27/17 20.5 0.01 0.04
KEY 171027C00021000 C 10/27/17 21.0 0.00 0.03
KEY 171027C00021500 C 10/27/17 21.5 0.00 0.02
KEY 171027C00022000 C 10/27/17 22.0 0.00 0.02
KEY 171027C00023000 C 10/27/17 23.0 0.00 0.02
KEY 171027P00012000 P 10/27/17 12.0 0.00 0.02
KEY 171027P00012500 P 10/27/17 12.5 0.00 0.02
KEY 171027P00013000 P 10/27/17 13.0 0.00 0.02
KEY 171027P00013500 P 10/27/17 13.5 0.00 0.02
KEY 171027P00014000 P 10/27/17 14.0 0.00 0.03
KEY 171027P00014500 P 10/27/17 14.5 0.00 0.03
KEY 171027P00015000 P 10/27/17 15.0 0.00 0.04
KEY 171027P00015500 P 10/27/17 15.5 0.01 0.05
KEY 171027P00016000 P 10/27/17 16.0 0.03 0.08
KEY 171027P00016500 P 10/27/17 16.5 0.06 0.11
KEY 171027P00017000 P 10/27/17 17.0 0.13 0.17
KEY 171027P00017500 P 10/27/17 17.5 0.21 0.27
KEY 171027P00018000 P 10/27/17 18.0 0.37 0.44
KEY 171027P00018500 P 10/27/17 18.5 0.60 0.69
KEY 171027P00019000 P 10/27/17 19.0 0.91 0.99
KEY 171027P00019500 P 10/27/17 19.5 1.30 1.39
KEY 171027P00020000 P 10/27/17 20.0 1.73 1.83
KEY 171027P00020500 P 10/27/17 20.5 2.20 2.29
KEY 171027P00021000 P 10/27/17 21.0 2.68 2.79
KEY 171027P00021500 P 10/27/17 21.5 3.15 3.30
KEY 171027P00022000 P 10/27/17 22.0 3.65 3.80
KEY 171027P00023000 P 10/27/17 23.0 4.70 4.80
KEY 171103C00013000 C 11/03/17 13.0 5.20 5.35
KEY 171103C00013500 C 11/03/17 13.5 4.70 4.85
KEY 171103C00014000 C 11/03/17 14.0 4.20 4.35
KEY 171103C00014500 C 11/03/17 14.5 3.75 3.90
KEY 171103C00015000 C 11/03/17 15.0 3.25 3.40
KEY 171103C00015500 C 11/03/17 15.5 2.78 3.00
KEY 171103C00016000 C 11/03/17 16.0 2.30 2.43
KEY 171103C00016500 C 11/03/17 16.5 1.85 1.96
KEY 171103C00017000 C 11/03/17 17.0 1.42 1.53
KEY 171103C00017500 C 11/03/17 17.5 1.03 1.13
KEY 171103C00018000 C 11/03/17 18.0 0.70 0.79
KEY 171103C00018500 C 11/03/17 18.5 0.45 0.52
KEY 171103C00019000 C 11/03/17 19.0 0.25 0.31
KEY 171103C00019500 C 11/03/17 19.5 0.12 0.18
KEY 171103C00020000 C 11/03/17 20.0 0.05 0.10
KEY 171103C00020500 C 11/03/17 20.5 0.02 0.06
KEY 171103C00021000 C 11/03/17 21.0 0.00 0.04
KEY 171103C00021500 C 11/03/17 21.5 0.00 0.03
KEY 171103C00022000 C 11/03/17 22.0 0.00 0.02
KEY 171103C00022500 C 11/03/17 22.5 0.00 0.02
KEY 171103C00023000 C 11/03/17 23.0 0.00 0.02
KEY 171103P00013000 P 11/03/17 13.0 0.00 0.03
KEY 171103P00013500 P 11/03/17 13.5 0.00 0.03
KEY 171103P00014000 P 11/03/17 14.0 0.00 0.03
KEY 171103P00014500 P 11/03/17 14.5 0.00 0.04
KEY 171103P00015000 P 11/03/17 15.0 0.00 0.05
KEY 171103P00015500 P 11/03/17 15.5 0.03 0.07
KEY 171103P00016000 P 11/03/17 16.0 0.05 0.09
KEY 171103P00016500 P 11/03/17 16.5 0.09 0.14
KEY 171103P00017000 P 11/03/17 17.0 0.16 0.20
KEY 171103P00017500 P 11/03/17 17.5 0.24 0.32
KEY 171103P00018000 P 11/03/17 18.0 0.41 0.49
KEY 171103P00018500 P 11/03/17 18.5 0.64 0.73
KEY 171103P00019000 P 11/03/17 19.0 0.95 1.03
KEY 171103P00019500 P 11/03/17 19.5 1.31 1.41
KEY 171103P00020000 P 11/03/17 20.0 1.75 1.87
KEY 171103P00020500 P 11/03/17 20.5 2.21 2.33
KEY 171103P00021000 P 11/03/17 21.0 2.68 2.82
KEY 171103P00021500 P 11/03/17 21.5 3.15 3.30
KEY 171103P00022000 P 11/03/17 22.0 3.65 3.80
KEY 171103P00022500 P 11/03/17 22.5 4.15 4.30
KEY 171103P00023000 P 11/03/17 23.0 4.65 4.80
KEY 171117C00010000 C 11/17/17 10.0 8.20 8.35
KEY 171117C00011000 C 11/17/17 11.0 7.25 7.40
KEY 171117C00012000 C 11/17/17 12.0 6.25 6.40
KEY 171117C00013000 C 11/17/17 13.0 5.25 5.40
KEY 171117C00014000 C 11/17/17 14.0 4.25 4.40
KEY 171117C00015000 C 11/17/17 15.0 3.30 3.45
KEY 171117C00016000 C 11/17/17 16.0 2.36 2.43
KEY 171117C00017000 C 11/17/17 17.0 1.51 1.57
KEY 171117C00018000 C 11/17/17 18.0 0.80 0.86
KEY 171117C00019000 C 11/17/17 19.0 0.33 0.38
KEY 171117C00020000 C 11/17/17 20.0 0.10 0.14
KEY 171117C00021000 C 11/17/17 21.0 0.02 0.05
KEY 171117C00022000 C 11/17/17 22.0 0.00 0.03
KEY 171117C00023000 C 11/17/17 23.0 0.00 0.02
KEY 171117C00024000 C 11/17/17 24.0 0.00 0.02
KEY 171117C00025000 C 11/17/17 25.0 0.00 0.02
KEY 171117C00026000 C 11/17/17 26.0 0.00 0.02
KEY 171117P00010000 P 11/17/17 10.0 0.00 0.02
KEY 171117P00011000 P 11/17/17 11.0 0.00 0.02
KEY 171117P00012000 P 11/17/17 12.0 0.00 0.02
KEY 171117P00013000 P 11/17/17 13.0 0.00 0.03
KEY 171117P00014000 P 11/17/17 14.0 0.00 0.05
KEY 171117P00015000 P 11/17/17 15.0 0.03 0.07
KEY 171117P00016000 P 11/17/17 16.0 0.09 0.12
KEY 171117P00017000 P 11/17/17 17.0 0.21 0.26
KEY 171117P00018000 P 11/17/17 18.0 0.49 0.56
KEY 171117P00019000 P 11/17/17 19.0 1.02 1.09
KEY 171117P00020000 P 11/17/17 20.0 1.78 1.85
KEY 171117P00021000 P 11/17/17 21.0 2.70 2.79
KEY 171117P00022000 P 11/17/17 22.0 3.65 3.80
KEY 171117P00023000 P 11/17/17 23.0 4.65 4.80
KEY 171117P00024000 P 11/17/17 24.0 5.65 5.80
KEY 171117P00025000 P 11/17/17 25.0 6.65 6.80
KEY 171117P00026000 P 11/17/17 26.0 7.65 7.80
KEY 171215C00010000 C 12/15/17 10.0 8.25 8.40
KEY 171215C00011000 C 12/15/17 11.0 7.25 7.40
KEY 171215C00012000 C 12/15/17 12.0 6.25 6.40
KEY 171215C00013000 C 12/15/17 13.0 5.25 5.40
KEY 171215C00014000 C 12/15/17 14.0 4.25 4.40
KEY 171215C00015000 C 12/15/17 15.0 3.30 3.45
KEY 171215C00016000 C 12/15/17 16.0 2.40 2.50
KEY 171215C00017000 C 12/15/17 17.0 1.59 1.67
KEY 171215C00018000 C 12/15/17 18.0 0.91 0.99
KEY 171215C00019000 C 12/15/17 19.0 0.43 0.50
KEY 171215C00020000 C 12/15/17 20.0 0.16 0.21
KEY 171215C00021000 C 12/15/17 21.0 0.04 0.07
KEY 171215C00022000 C 12/15/17 22.0 0.00 0.03
KEY 171215C00023000 C 12/15/17 23.0 0.00 0.02
KEY 171215C00024000 C 12/15/17 24.0 0.00 0.02
KEY 171215C00025000 C 12/15/17 25.0 0.00 0.02
KEY 171215C00026000 C 12/15/17 26.0 0.00 0.02
KEY 171215P00010000 P 12/15/17 10.0 0.00 0.02
KEY 171215P00011000 P 12/15/17 11.0 0.00 0.03
KEY 171215P00012000 P 12/15/17 12.0 0.01 0.03
KEY 171215P00013000 P 12/15/17 13.0 0.00 0.05
KEY 171215P00014000 P 12/15/17 14.0 0.02 0.07
KEY 171215P00015000 P 12/15/17 15.0 0.07 0.11
KEY 171215P00016000 P 12/15/17 16.0 0.15 0.20
KEY 171215P00017000 P 12/15/17 17.0 0.33 0.38
KEY 171215P00018000 P 12/15/17 18.0 0.66 0.72
KEY 171215P00019000 P 12/15/17 19.0 1.20 1.25
KEY 171215P00020000 P 12/15/17 20.0 1.93 2.01
KEY 171215P00021000 P 12/15/17 21.0 2.77 2.89
KEY 171215P00022000 P 12/15/17 22.0 3.75 3.85
KEY 171215P00023000 P 12/15/17 23.0 4.70 4.85
KEY 171215P00024000 P 12/15/17 24.0 5.55 5.85
KEY 171215P00025000 P 12/15/17 25.0 6.65 6.85
KEY 171215P00026000 P 12/15/17 26.0 7.60 7.85
KEY 180119C00003000 C 01/19/18 3.0 15.15 15.45
KEY 180119C00005000 C 01/19/18 5.0 13.15 13.40
KEY 180119C00008000 C 01/19/18 8.0 10.20 10.40
KEY 180119C00010000 C 01/19/18 10.0 8.20 8.45
KEY 180119C00011000 C 01/19/18 11.0 7.20 7.35
KEY 180119C00012000 C 01/19/18 12.0 6.25 6.45
KEY 180119C00013000 C 01/19/18 13.0 5.25 5.45
KEY 180119C00014000 C 01/19/18 14.0 4.30 4.45
KEY 180119C00015000 C 01/19/18 15.0 3.35 3.55
KEY 180119C00016000 C 01/19/18 16.0 2.47 2.62
KEY 180119C00017000 C 01/19/18 17.0 1.71 1.83
KEY 180119C00018000 C 01/19/18 18.0 1.07 1.16
KEY 180119C00019000 C 01/19/18 19.0 0.59 0.67
KEY 180119C00020000 C 01/19/18 20.0 0.28 0.34
KEY 180119C00021000 C 01/19/18 21.0 0.11 0.19
KEY 180119C00022000 C 01/19/18 22.0 0.03 0.08
KEY 180119C00023000 C 01/19/18 23.0 0.00 0.04
KEY 180119C00024000 C 01/19/18 24.0 0.00 0.03
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.03
KEY 180119C00026000 C 01/19/18 26.0 0.00 0.02
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.03
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.02
KEY 180119P00008000 P 01/19/18 8.0 0.00 0.03
KEY 180119P00010000 P 01/19/18 10.0 0.00 0.03
KEY 180119P00011000 P 01/19/18 11.0 0.00 0.04
KEY 180119P00012000 P 01/19/18 12.0 0.00 0.06
KEY 180119P00013000 P 01/19/18 13.0 0.02 0.08
KEY 180119P00014000 P 01/19/18 14.0 0.06 0.11
KEY 180119P00015000 P 01/19/18 15.0 0.12 0.17
KEY 180119P00016000 P 01/19/18 16.0 0.25 0.30
KEY 180119P00017000 P 01/19/18 17.0 0.45 0.52
KEY 180119P00018000 P 01/19/18 18.0 0.80 0.89
KEY 180119P00019000 P 01/19/18 19.0 1.32 1.43
KEY 180119P00020000 P 01/19/18 20.0 1.98 2.10
KEY 180119P00021000 P 01/19/18 21.0 2.81 2.97
KEY 180119P00022000 P 01/19/18 22.0 3.70 3.90
KEY 180119P00023000 P 01/19/18 23.0 4.65 4.85
KEY 180119P00024000 P 01/19/18 24.0 5.65 5.85
KEY 180119P00025000 P 01/19/18 25.0 6.65 6.85
KEY 180119P00026000 P 01/19/18 26.0 7.60 7.85
KEY 180316C00010000 C 03/16/18 10.0 7.85 8.45
KEY 180316C00011000 C 03/16/18 11.0 7.05 7.40
KEY 180316C00012000 C 03/16/18 12.0 6.10 6.45
KEY 180316C00013000 C 03/16/18 13.0 5.25 5.45
KEY 180316C00014000 C 03/16/18 14.0 4.35 4.50
KEY 180316C00015000 C 03/16/18 15.0 3.45 3.60
KEY 180316C00016000 C 03/16/18 16.0 2.64 2.76
KEY 180316C00017000 C 03/16/18 17.0 1.89 2.02
KEY 180316C00018000 C 03/16/18 18.0 1.29 1.39
KEY 180316C00019000 C 03/16/18 19.0 0.81 0.91
KEY 180316C00020000 C 03/16/18 20.0 0.47 0.56
KEY 180316C00021000 C 03/16/18 21.0 0.25 0.31
KEY 180316C00022000 C 03/16/18 22.0 0.12 0.17
KEY 180316C00023000 C 03/16/18 23.0 0.05 0.09
KEY 180316C00024000 C 03/16/18 24.0 0.01 0.06
KEY 180316C00025000 C 03/16/18 25.0 0.00 0.03
KEY 180316C00026000 C 03/16/18 26.0 0.00 0.02
KEY 180316P00010000 P 03/16/18 10.0 0.00 0.05
KEY 180316P00011000 P 03/16/18 11.0 0.00 0.08
KEY 180316P00012000 P 03/16/18 12.0 0.03 0.09
KEY 180316P00013000 P 03/16/18 13.0 0.08 0.14
KEY 180316P00014000 P 03/16/18 14.0 0.13 0.20
KEY 180316P00015000 P 03/16/18 15.0 0.24 0.29
KEY 180316P00016000 P 03/16/18 16.0 0.41 0.48
KEY 180316P00017000 P 03/16/18 17.0 0.67 0.77
KEY 180316P00018000 P 03/16/18 18.0 1.07 1.16
KEY 180316P00019000 P 03/16/18 19.0 1.59 1.70
KEY 180316P00020000 P 03/16/18 20.0 2.21 2.35
KEY 180316P00021000 P 03/16/18 21.0 2.86 3.15
KEY 180316P00022000 P 03/16/18 22.0 3.85 4.00
KEY 180316P00023000 P 03/16/18 23.0 4.75 4.90
KEY 180316P00024000 P 03/16/18 24.0 5.55 5.95
KEY 180316P00025000 P 03/16/18 25.0 6.30 6.85
KEY 180316P00026000 P 03/16/18 26.0 7.55 7.90
KEY 190118C00002000 C 01/18/19 2.0 14.00 18.50
KEY 190118C00003000 C 01/18/19 3.0 13.30 17.45
KEY 190118C00004000 C 01/18/19 4.0 12.25 16.25
KEY 190118C00005000 C 01/18/19 5.0 11.45 15.15
KEY 190118C00008000 C 01/18/19 8.0 9.20 11.40
KEY 190118C00010000 C 01/18/19 10.0 7.35 9.30
KEY 190118C00013000 C 01/18/19 13.0 5.50 5.85
KEY 190118C00015000 C 01/18/19 15.0 3.95 4.35
KEY 190118C00017000 C 01/18/19 17.0 2.66 3.05
KEY 190118C00020000 C 01/18/19 20.0 1.36 1.52
KEY 190118C00022000 C 01/18/19 22.0 0.80 0.94
KEY 190118C00025000 C 01/18/19 25.0 0.23 0.45
KEY 190118C00027000 C 01/18/19 27.0 0.13 0.28
KEY 190118C00030000 C 01/18/19 30.0 0.00 0.13
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.05
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.06
KEY 190118P00004000 P 01/18/19 4.0 0.00 0.07
KEY 190118P00005000 P 01/18/19 5.0 0.00 0.10
KEY 190118P00008000 P 01/18/19 8.0 0.05 0.16
KEY 190118P00010000 P 01/18/19 10.0 0.15 0.27
KEY 190118P00013000 P 01/18/19 13.0 0.48 0.61
KEY 190118P00015000 P 01/18/19 15.0 0.92 1.04
KEY 190118P00017000 P 01/18/19 17.0 1.58 1.71
KEY 190118P00020000 P 01/18/19 20.0 3.15 3.40
KEY 190118P00022000 P 01/18/19 22.0 4.30 4.90
KEY 190118P00025000 P 01/18/19 25.0 6.85 7.30
KEY 190118P00027000 P 01/18/19 27.0 8.70 9.15
KEY 190118P00030000 P 01/18/19 30.0 10.50 13.75

OPRA data is delayed 15 minutes.