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 (2014-11-14)Premium Content

Keycorp (KEY)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141220C00005000 C 12/20/14 5.0 7.90 8.90
KEY 141220C00006000 C 12/20/14 6.0 6.20 9.00
KEY 141220C00007000 C 12/20/14 7.0 6.20 6.90
KEY 141220C00008000 C 12/20/14 8.0 5.20 5.90
KEY 141220C00009000 C 12/20/14 9.0 4.20 4.90
KEY 141220C00010000 C 12/20/14 10.0 3.40 3.90
KEY 141220C00011000 C 12/20/14 11.0 2.40 2.86
KEY 141220C00012000 C 12/20/14 12.0 1.52 1.84
KEY 141220C00013000 C 12/20/14 13.0 0.59 0.80
KEY 141220C00014000 C 12/20/14 14.0 0.01 0.02
KEY 141220C00015000 C 12/20/14 15.0 0.00 0.02
KEY 141220C00016000 C 12/20/14 16.0 0.00 0.05
KEY 141220C00017000 C 12/20/14 17.0 0.00 0.14
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.05
KEY 141220C00019000 C 12/20/14 19.0 0.00 0.05
KEY 141220C00020000 C 12/20/14 20.0 0.00 0.05
KEY 141220C00021000 C 12/20/14 21.0 0.00 0.05
KEY 141220P00005000 P 12/20/14 5.0 0.00 0.05
KEY 141220P00006000 P 12/20/14 6.0 0.00 0.05
KEY 141220P00007000 P 12/20/14 7.0 0.00 0.05
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.05
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.05
KEY 141220P00010000 P 12/20/14 10.0 0.00 0.05
KEY 141220P00011000 P 12/20/14 11.0 0.00 0.03
KEY 141220P00012000 P 12/20/14 12.0 0.00 0.05
KEY 141220P00013000 P 12/20/14 13.0 0.01 0.03
KEY 141220P00014000 P 12/20/14 14.0 0.20 0.49
KEY 141220P00015000 P 12/20/14 15.0 1.15 1.59
KEY 141220P00016000 P 12/20/14 16.0 2.18 2.46
KEY 141220P00017000 P 12/20/14 17.0 3.15 3.50
KEY 141220P00018000 P 12/20/14 18.0 4.00 4.50
KEY 141220P00019000 P 12/20/14 19.0 5.00 5.50
KEY 141220P00020000 P 12/20/14 20.0 5.70 6.95
KEY 141220P00021000 P 12/20/14 21.0 6.95 7.50
KEY 150117C00003000 C 01/17/15 3.0 10.10 10.90
KEY 150117C00004000 C 01/17/15 4.0 8.05 10.00
KEY 150117C00005000 C 01/17/15 5.0 7.25 9.90
KEY 150117C00006000 C 01/17/15 6.0 6.90 8.00
KEY 150117C00007000 C 01/17/15 7.0 6.40 6.85
KEY 150117C00008000 C 01/17/15 8.0 5.50 5.85
KEY 150117C00009000 C 01/17/15 9.0 4.40 4.85
KEY 150117C00010000 C 01/17/15 10.0 3.45 3.85
KEY 150117C00011000 C 01/17/15 11.0 2.41 2.85
KEY 150117C00012000 C 01/17/15 12.0 1.71 1.88
KEY 150117C00013000 C 01/17/15 13.0 0.87 0.93
KEY 150117C00014000 C 01/17/15 14.0 0.22 0.25
KEY 150117C00015000 C 01/17/15 15.0 0.01 0.06
KEY 150117C00016000 C 01/17/15 16.0 0.00 0.06
KEY 150117C00017000 C 01/17/15 17.0 0.00 0.03
KEY 150117C00018000 C 01/17/15 18.0 0.00 0.03
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.03
KEY 150117C00020000 C 01/17/15 20.0 0.00 0.03
KEY 150117C00021000 C 01/17/15 21.0 0.00 0.03
KEY 150117P00003000 P 01/17/15 3.0 0.00 0.03
KEY 150117P00004000 P 01/17/15 4.0 0.00 0.03
KEY 150117P00005000 P 01/17/15 5.0 0.00 0.03
KEY 150117P00006000 P 01/17/15 6.0 0.00 0.03
KEY 150117P00007000 P 01/17/15 7.0 0.00 0.03
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.03
KEY 150117P00009000 P 01/17/15 9.0 0.00 0.03
KEY 150117P00010000 P 01/17/15 10.0 0.00 0.04
KEY 150117P00011000 P 01/17/15 11.0 0.00 0.05
KEY 150117P00012000 P 01/17/15 12.0 0.02 0.10
KEY 150117P00013000 P 01/17/15 13.0 0.10 0.13
KEY 150117P00014000 P 01/17/15 14.0 0.42 0.53
KEY 150117P00015000 P 01/17/15 15.0 1.19 1.46
KEY 150117P00016000 P 01/17/15 16.0 2.16 2.40
KEY 150117P00017000 P 01/17/15 17.0 3.15 3.50
KEY 150117P00018000 P 01/17/15 18.0 3.95 4.85
KEY 150117P00019000 P 01/17/15 19.0 4.80 6.00
KEY 150117P00020000 P 01/17/15 20.0 5.90 6.50
KEY 150117P00021000 P 01/17/15 21.0 6.95 7.50
KEY 150320C00006000 C 03/20/15 6.0 7.40 8.55
KEY 150320C00007000 C 03/20/15 7.0 6.40 6.90
KEY 150320C00008000 C 03/20/15 8.0 5.30 5.90
KEY 150320C00009000 C 03/20/15 9.0 4.30 4.90
KEY 150320C00010000 C 03/20/15 10.0 3.50 3.90
KEY 150320C00011000 C 03/20/15 11.0 2.57 2.91
KEY 150320C00012000 C 03/20/15 12.0 1.82 2.03
KEY 150320C00013000 C 03/20/15 13.0 1.06 1.20
KEY 150320C00014000 C 03/20/15 14.0 0.50 0.53
KEY 150320C00015000 C 03/20/15 15.0 0.18 0.23
KEY 150320C00016000 C 03/20/15 16.0 0.02 0.13
KEY 150320C00017000 C 03/20/15 17.0 0.01 0.10
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.08
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.06
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.04
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.03
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.03
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.04
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.04
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.06
KEY 150320P00009000 P 03/20/15 9.0 0.00 0.13
KEY 150320P00010000 P 03/20/15 10.0 0.01 0.12
KEY 150320P00011000 P 03/20/15 11.0 0.06 0.17
KEY 150320P00012000 P 03/20/15 12.0 0.15 0.18
KEY 150320P00013000 P 03/20/15 13.0 0.33 0.38
KEY 150320P00014000 P 03/20/15 14.0 0.75 0.83
KEY 150320P00015000 P 03/20/15 15.0 1.38 1.64
KEY 150320P00016000 P 03/20/15 16.0 2.23 2.63
KEY 150320P00017000 P 03/20/15 17.0 2.97 3.70
KEY 150320P00018000 P 03/20/15 18.0 4.05 4.75
KEY 150320P00019000 P 03/20/15 19.0 5.05 5.95
KEY 150320P00020000 P 03/20/15 20.0 6.10 6.80
KEY 150320P00021000 P 03/20/15 21.0 6.90 7.95
KEY 150320P00022000 P 03/20/15 22.0 7.95 8.95
KEY 150619C00004000 C 06/19/15 4.0 7.40 11.65
KEY 150619C00005000 C 06/19/15 5.0 6.35 10.85
KEY 150619C00006000 C 06/19/15 6.0 5.45 9.95
KEY 150619C00007000 C 06/19/15 7.0 6.20 7.00
KEY 150619C00008000 C 06/19/15 8.0 5.10 6.10
KEY 150619C00009000 C 06/19/15 9.0 4.25 5.05
KEY 150619C00010000 C 06/19/15 10.0 3.60 3.95
KEY 150619C00011000 C 06/19/15 11.0 2.66 3.00
KEY 150619C00012000 C 06/19/15 12.0 1.84 2.27
KEY 150619C00013000 C 06/19/15 13.0 1.13 1.42
KEY 150619C00014000 C 06/19/15 14.0 0.73 0.86
KEY 150619C00015000 C 06/19/15 15.0 0.32 0.53
KEY 150619C00016000 C 06/19/15 16.0 0.13 0.38
KEY 150619C00017000 C 06/19/15 17.0 0.05 0.21
KEY 150619C00018000 C 06/19/15 18.0 0.02 0.16
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.13
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.12
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.04
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.04
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.05
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.10
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.14
KEY 150619P00009000 P 06/19/15 9.0 0.02 0.16
KEY 150619P00010000 P 06/19/15 10.0 0.07 0.22
KEY 150619P00011000 P 06/19/15 11.0 0.16 0.32
KEY 150619P00012000 P 06/19/15 12.0 0.32 0.54
KEY 150619P00013000 P 06/19/15 13.0 0.60 0.68
KEY 150619P00014000 P 06/19/15 14.0 0.96 1.12
KEY 150619P00015000 P 06/19/15 15.0 1.69 2.02
KEY 150619P00016000 P 06/19/15 16.0 2.47 2.91
KEY 150619P00017000 P 06/19/15 17.0 3.35 3.75
KEY 150619P00018000 P 06/19/15 18.0 3.70 5.00
KEY 150619P00019000 P 06/19/15 19.0 5.10 6.00
KEY 150619P00020000 P 06/19/15 20.0 5.90 7.05
KEY 160115C00003000 C 01/15/16 3.0 8.35 13.00
KEY 160115C00004000 C 01/15/16 4.0 7.35 12.00
KEY 160115C00005000 C 01/15/16 5.0 8.40 9.30
KEY 160115C00008000 C 01/15/16 8.0 5.45 6.35
KEY 160115C00010000 C 01/15/16 10.0 3.70 4.15
KEY 160115C00012000 C 01/15/16 12.0 2.10 2.58
KEY 160115C00015000 C 01/15/16 15.0 0.55 1.00
KEY 160115C00017000 C 01/15/16 17.0 0.22 0.56
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.35
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.20
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.13
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.04
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.06
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.10
KEY 160115P00008000 P 01/15/16 8.0 0.04 0.33
KEY 160115P00010000 P 01/15/16 10.0 0.10 0.58
KEY 160115P00012000 P 01/15/16 12.0 0.64 0.97
KEY 160115P00015000 P 01/15/16 15.0 2.03 2.53
KEY 160115P00017000 P 01/15/16 17.0 3.50 4.15
KEY 160115P00020000 P 01/15/16 20.0 6.30 6.75
KEY 160115P00022000 P 01/15/16 22.0 8.05 9.05
KEY 160115P00025000 P 01/15/16 25.0 9.05 12.35
KEY 170120C00002000 C 01/20/17 2.0 9.35 14.00
KEY 170120C00003000 C 01/20/17 3.0 8.35 13.00
KEY 170120C00004000 C 01/20/17 4.0 7.35 12.00
KEY 170120C00005000 C 01/20/17 5.0 6.35 11.00
KEY 170120C00008000 C 01/20/17 8.0 5.65 6.50
KEY 170120C00010000 C 01/20/17 10.0 3.85 4.50
KEY 170120C00012000 C 01/20/17 12.0 2.45 3.15
KEY 170120C00015000 C 01/20/17 15.0 1.20 1.75
KEY 170120C00017000 C 01/20/17 17.0 0.69 1.19
KEY 170120C00020000 C 01/20/17 20.0 0.35 0.73
KEY 170120C00022000 C 01/20/17 22.0 0.09 0.57
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.50
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.50
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.50
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.50
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.50
KEY 170120P00008000 P 01/20/17 8.0 0.21 0.57
KEY 170120P00010000 P 01/20/17 10.0 0.50 1.00
KEY 170120P00012000 P 01/20/17 12.0 1.06 1.63
KEY 170120P00015000 P 01/20/17 15.0 2.53 3.20
KEY 170120P00017000 P 01/20/17 17.0 3.90 4.65
KEY 170120P00020000 P 01/20/17 20.0 6.40 7.15
KEY 170120P00022000 P 01/20/17 22.0 8.25 8.90
KEY 170120P00025000 P 01/20/17 25.0 9.15 13.85

OPRA data is delayed 15 minutes.