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 (2014-08-15)Premium Content

Keycorp (KEY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141122C00006000 C 11/22/14 6.0 6.50 6.95
KEY 141122C00007000 C 11/22/14 7.0 5.60 5.95
KEY 141122C00008000 C 11/22/14 8.0 4.60 4.85
KEY 141122C00009000 C 11/22/14 9.0 3.60 3.95
KEY 141122C00010000 C 11/22/14 10.0 2.65 2.89
KEY 141122C00011000 C 11/22/14 11.0 1.68 1.84
KEY 141122C00012000 C 11/22/14 12.0 0.76 0.89
KEY 141122C00013000 C 11/22/14 13.0 0.17 0.20
KEY 141122C00014000 C 11/22/14 14.0 0.00 0.04
KEY 141122C00015000 C 11/22/14 15.0 0.00 0.04
KEY 141122C00016000 C 11/22/14 16.0 0.00 0.03
KEY 141122C00017000 C 11/22/14 17.0 0.00 0.03
KEY 141122C00018000 C 11/22/14 18.0 0.00 0.03
KEY 141122C00019000 C 11/22/14 19.0 0.00 0.03
KEY 141122C00020000 C 11/22/14 20.0 0.00 0.03
KEY 141122C00021000 C 11/22/14 21.0 0.00 0.03
KEY 141122C00022000 C 11/22/14 22.0 0.00 0.03
KEY 141122P00006000 P 11/22/14 6.0 0.00 0.03
KEY 141122P00007000 P 11/22/14 7.0 0.00 0.03
KEY 141122P00008000 P 11/22/14 8.0 0.00 0.03
KEY 141122P00009000 P 11/22/14 9.0 0.00 0.03
KEY 141122P00010000 P 11/22/14 10.0 0.00 0.07
KEY 141122P00011000 P 11/22/14 11.0 0.01 0.08
KEY 141122P00012000 P 11/22/14 12.0 0.07 0.11
KEY 141122P00013000 P 11/22/14 13.0 0.38 0.42
KEY 141122P00014000 P 11/22/14 14.0 1.20 1.37
KEY 141122P00015000 P 11/22/14 15.0 2.13 2.35
KEY 141122P00016000 P 11/22/14 16.0 3.05 3.40
KEY 141122P00017000 P 11/22/14 17.0 4.05 4.50
KEY 141122P00018000 P 11/22/14 18.0 5.05 5.50
KEY 141122P00019000 P 11/22/14 19.0 6.05 6.50
KEY 141122P00020000 P 11/22/14 20.0 7.05 7.50
KEY 141122P00021000 P 11/22/14 21.0 7.80 8.75
KEY 141122P00022000 P 11/22/14 22.0 8.90 9.65
KEY 141220C00005000 C 12/20/14 5.0 7.25 8.25
KEY 141220C00006000 C 12/20/14 6.0 6.30 7.15
KEY 141220C00007000 C 12/20/14 7.0 5.30 6.15
KEY 141220C00008000 C 12/20/14 8.0 4.35 5.10
KEY 141220C00009000 C 12/20/14 9.0 3.35 4.10
KEY 141220C00010000 C 12/20/14 10.0 2.35 3.10
KEY 141220C00011000 C 12/20/14 11.0 1.67 1.86
KEY 141220C00012000 C 12/20/14 12.0 0.77 0.95
KEY 141220C00013000 C 12/20/14 13.0 0.26 0.31
KEY 141220C00014000 C 12/20/14 14.0 0.03 0.10
KEY 141220C00015000 C 12/20/14 15.0 0.00 0.09
KEY 141220C00016000 C 12/20/14 16.0 0.00 0.05
KEY 141220C00017000 C 12/20/14 17.0 0.00 0.03
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.03
KEY 141220C00019000 C 12/20/14 19.0 0.00 0.03
KEY 141220C00020000 C 12/20/14 20.0 0.00 0.03
KEY 141220C00021000 C 12/20/14 21.0 0.00 0.03
KEY 141220P00005000 P 12/20/14 5.0 0.00 0.03
KEY 141220P00006000 P 12/20/14 6.0 0.00 0.03
KEY 141220P00007000 P 12/20/14 7.0 0.00 0.04
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.03
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.09
KEY 141220P00010000 P 12/20/14 10.0 0.00 0.10
KEY 141220P00011000 P 12/20/14 11.0 0.03 0.14
KEY 141220P00012000 P 12/20/14 12.0 0.17 0.23
KEY 141220P00013000 P 12/20/14 13.0 0.54 0.64
KEY 141220P00014000 P 12/20/14 14.0 1.31 1.49
KEY 141220P00015000 P 12/20/14 15.0 2.18 2.55
KEY 141220P00016000 P 12/20/14 16.0 3.00 3.70
KEY 141220P00017000 P 12/20/14 17.0 4.25 4.70
KEY 141220P00018000 P 12/20/14 18.0 5.20 5.70
KEY 141220P00019000 P 12/20/14 19.0 6.20 6.70
KEY 141220P00020000 P 12/20/14 20.0 6.90 7.80
KEY 141220P00021000 P 12/20/14 21.0 7.80 8.80
KEY 150117C00003000 C 01/17/15 3.0 9.55 10.00
KEY 150117C00004000 C 01/17/15 4.0 8.60 8.90
KEY 150117C00005000 C 01/17/15 5.0 7.60 7.95
KEY 150117C00006000 C 01/17/15 6.0 6.60 6.95
KEY 150117C00007000 C 01/17/15 7.0 5.60 5.95
KEY 150117C00008000 C 01/17/15 8.0 4.50 5.10
KEY 150117C00009000 C 01/17/15 9.0 3.50 4.10
KEY 150117C00010000 C 01/17/15 10.0 2.64 2.85
KEY 150117C00011000 C 01/17/15 11.0 1.70 1.88
KEY 150117C00012000 C 01/17/15 12.0 0.92 1.03
KEY 150117C00013000 C 01/17/15 13.0 0.39 0.43
KEY 150117C00014000 C 01/17/15 14.0 0.10 0.17
KEY 150117C00015000 C 01/17/15 15.0 0.03 0.12
KEY 150117C00016000 C 01/17/15 16.0 0.00 0.08
KEY 150117C00017000 C 01/17/15 17.0 0.00 0.05
KEY 150117C00018000 C 01/17/15 18.0 0.00 0.04
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 0.04
KEY 150117P00007000 P 01/17/15 7.0 0.00 0.04
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.08
KEY 150117P00009000 P 01/17/15 9.0 0.01 0.13
KEY 150117P00010000 P 01/17/15 10.0 0.02 0.13
KEY 150117P00011000 P 01/17/15 11.0 0.06 0.14
KEY 150117P00012000 P 01/17/15 12.0 0.25 0.30
KEY 150117P00013000 P 01/17/15 13.0 0.66 0.74
KEY 150117P00014000 P 01/17/15 14.0 1.38 1.52
KEY 150117P00015000 P 01/17/15 15.0 2.29 2.47
KEY 150117P00016000 P 01/17/15 16.0 3.25 3.50
KEY 150117P00017000 P 01/17/15 17.0 4.25 4.50
KEY 150117P00018000 P 01/17/15 18.0 5.00 5.65
KEY 150117P00019000 P 01/17/15 19.0 5.85 6.80
KEY 150117P00020000 P 01/17/15 20.0 6.85 7.80
KEY 150117P00021000 P 01/17/15 21.0 7.80 8.80
KEY 150320C00006000 C 03/20/15 6.0 6.60 6.85
KEY 150320C00007000 C 03/20/15 7.0 5.60 5.85
KEY 150320C00008000 C 03/20/15 8.0 4.60 4.85
KEY 150320C00009000 C 03/20/15 9.0 3.60 3.90
KEY 150320C00010000 C 03/20/15 10.0 2.68 2.90
KEY 150320C00011000 C 03/20/15 11.0 1.83 1.98
KEY 150320C00012000 C 03/20/15 12.0 1.06 1.23
KEY 150320C00013000 C 03/20/15 13.0 0.52 0.69
KEY 150320C00014000 C 03/20/15 14.0 0.27 0.37
KEY 150320C00015000 C 03/20/15 15.0 0.04 0.21
KEY 150320C00016000 C 03/20/15 16.0 0.03 0.17
KEY 150320C00017000 C 03/20/15 17.0 0.01 0.14
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.11
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.08
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.06
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.05
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.04
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.07
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.11
KEY 150320P00008000 P 03/20/15 8.0 0.02 0.15
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.17
KEY 150320P00010000 P 03/20/15 10.0 0.06 0.23
KEY 150320P00011000 P 03/20/15 11.0 0.17 0.28
KEY 150320P00012000 P 03/20/15 12.0 0.45 0.55
KEY 150320P00013000 P 03/20/15 13.0 0.90 0.97
KEY 150320P00014000 P 03/20/15 14.0 1.58 1.65
KEY 150320P00015000 P 03/20/15 15.0 2.45 2.63
KEY 150320P00016000 P 03/20/15 16.0 3.30 3.60
KEY 150320P00017000 P 03/20/15 17.0 4.30 4.55
KEY 150320P00018000 P 03/20/15 18.0 5.30 5.55
KEY 150320P00019000 P 03/20/15 19.0 6.25 6.55
KEY 150320P00020000 P 03/20/15 20.0 7.20 7.55
KEY 150320P00021000 P 03/20/15 21.0 8.15 8.60
KEY 150320P00022000 P 03/20/15 22.0 9.00 9.70
KEY 150619C00004000 C 06/19/15 4.0 8.25 9.25
KEY 150619C00005000 C 06/19/15 5.0 7.50 7.95
KEY 150619C00006000 C 06/19/15 6.0 6.50 6.95
KEY 150619C00007000 C 06/19/15 7.0 5.50 5.95
KEY 150619C00008000 C 06/19/15 8.0 4.55 4.90
KEY 150619C00009000 C 06/19/15 9.0 3.60 4.00
KEY 150619C00010000 C 06/19/15 10.0 2.67 3.05
KEY 150619C00011000 C 06/19/15 11.0 1.88 2.17
KEY 150619C00012000 C 06/19/15 12.0 1.22 1.48
KEY 150619C00013000 C 06/19/15 13.0 0.76 0.97
KEY 150619C00014000 C 06/19/15 14.0 0.35 0.55
KEY 150619C00015000 C 06/19/15 15.0 0.16 0.41
KEY 150619C00016000 C 06/19/15 16.0 0.05 0.20
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.24
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.20
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.17
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.13
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.04
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.07
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.13
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.19
KEY 150619P00008000 P 06/19/15 8.0 0.02 0.21
KEY 150619P00009000 P 06/19/15 9.0 0.05 0.27
KEY 150619P00010000 P 06/19/15 10.0 0.11 0.36
KEY 150619P00011000 P 06/19/15 11.0 0.30 0.55
KEY 150619P00012000 P 06/19/15 12.0 0.61 1.03
KEY 150619P00013000 P 06/19/15 13.0 1.10 1.31
KEY 150619P00014000 P 06/19/15 14.0 1.76 2.09
KEY 150619P00015000 P 06/19/15 15.0 2.49 2.89
KEY 150619P00016000 P 06/19/15 16.0 3.40 3.80
KEY 150619P00017000 P 06/19/15 17.0 4.20 4.75
KEY 150619P00018000 P 06/19/15 18.0 5.25 5.70
KEY 150619P00019000 P 06/19/15 19.0 6.20 6.95
KEY 150619P00020000 P 06/19/15 20.0 7.20 7.65
KEY 160115C00003000 C 01/15/16 3.0 8.65 10.75
KEY 160115C00004000 C 01/15/16 4.0 7.50 9.85
KEY 160115C00005000 C 01/15/16 5.0 6.70 8.70
KEY 160115C00008000 C 01/15/16 8.0 3.95 5.55
KEY 160115C00010000 C 01/15/16 10.0 2.78 3.40
KEY 160115C00012000 C 01/15/16 12.0 1.44 2.14
KEY 160115C00015000 C 01/15/16 15.0 0.45 0.70
KEY 160115C00017000 C 01/15/16 17.0 0.10 0.64
KEY 160115C00020000 C 01/15/16 20.0 0.10 0.34
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.25
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.16
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.05
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.11
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.18
KEY 160115P00008000 P 01/15/16 8.0 0.10 0.39
KEY 160115P00010000 P 01/15/16 10.0 0.45 0.67
KEY 160115P00012000 P 01/15/16 12.0 0.95 1.45
KEY 160115P00015000 P 01/15/16 15.0 2.71 3.50
KEY 160115P00017000 P 01/15/16 17.0 4.40 5.15
KEY 160115P00020000 P 01/15/16 20.0 7.00 8.60
KEY 160115P00022000 P 01/15/16 22.0 8.55 10.55
KEY 160115P00025000 P 01/15/16 25.0 10.90 14.10

OPRA data is delayed 15 minutes.