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 (2014-05-16)Premium Content

Keycorp (KEY)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140816C00006000 C 08/16/14 6.0 7.15 7.55
KEY 140816C00007000 C 08/16/14 7.0 6.20 6.65
KEY 140816C00008000 C 08/16/14 8.0 5.20 5.65
KEY 140816C00009000 C 08/16/14 9.0 4.20 4.65
KEY 140816C00010000 C 08/16/14 10.0 3.20 3.65
KEY 140816C00011000 C 08/16/14 11.0 2.24 2.47
KEY 140816C00012000 C 08/16/14 12.0 1.26 1.47
KEY 140816C00013000 C 08/16/14 13.0 0.45 0.54
KEY 140816C00014000 C 08/16/14 14.0 0.02 0.06
KEY 140816C00015000 C 08/16/14 15.0 0.00 0.02
KEY 140816C00016000 C 08/16/14 16.0 0.00 0.03
KEY 140816C00017000 C 08/16/14 17.0 0.00 0.03
KEY 140816C00018000 C 08/16/14 18.0 0.00 0.03
KEY 140816C00019000 C 08/16/14 19.0 0.00 0.03
KEY 140816C00020000 C 08/16/14 20.0 0.00 0.03
KEY 140816C00021000 C 08/16/14 21.0 0.00 0.03
KEY 140816C00022000 C 08/16/14 22.0 0.00 0.03
KEY 140816P00006000 P 08/16/14 6.0 0.00 0.03
KEY 140816P00007000 P 08/16/14 7.0 0.00 0.03
KEY 140816P00008000 P 08/16/14 8.0 0.00 0.03
KEY 140816P00009000 P 08/16/14 9.0 0.00 0.03
KEY 140816P00010000 P 08/16/14 10.0 0.00 0.03
KEY 140816P00011000 P 08/16/14 11.0 0.00 0.03
KEY 140816P00012000 P 08/16/14 12.0 0.00 0.06
KEY 140816P00013000 P 08/16/14 13.0 0.09 0.12
KEY 140816P00014000 P 08/16/14 14.0 0.61 0.78
KEY 140816P00015000 P 08/16/14 15.0 1.36 1.77
KEY 140816P00016000 P 08/16/14 16.0 2.36 2.78
KEY 140816P00017000 P 08/16/14 17.0 3.35 3.80
KEY 140816P00018000 P 08/16/14 18.0 4.35 4.80
KEY 140816P00019000 P 08/16/14 19.0 5.35 5.80
KEY 140816P00020000 P 08/16/14 20.0 6.35 6.80
KEY 140816P00021000 P 08/16/14 21.0 7.35 7.80
KEY 140816P00022000 P 08/16/14 22.0 8.30 8.80
KEY 140920C00006000 C 09/20/14 6.0 7.20 7.60
KEY 140920C00007000 C 09/20/14 7.0 6.25 6.60
KEY 140920C00008000 C 09/20/14 8.0 5.25 5.60
KEY 140920C00009000 C 09/20/14 9.0 4.25 4.60
KEY 140920C00010000 C 09/20/14 10.0 3.25 3.60
KEY 140920C00011000 C 09/20/14 11.0 2.26 2.61
KEY 140920C00012000 C 09/20/14 12.0 1.31 1.51
KEY 140920C00013000 C 09/20/14 13.0 0.59 0.67
KEY 140920C00014000 C 09/20/14 14.0 0.15 0.18
KEY 140920C00015000 C 09/20/14 15.0 0.03 0.07
KEY 140920C00016000 C 09/20/14 16.0 0.00 0.03
KEY 140920C00017000 C 09/20/14 17.0 0.00 0.03
KEY 140920C00018000 C 09/20/14 18.0 0.00 0.03
KEY 140920C00019000 C 09/20/14 19.0 0.00 0.03
KEY 140920C00020000 C 09/20/14 20.0 0.00 0.03
KEY 140920C00021000 C 09/20/14 21.0 0.00 0.03
KEY 140920C00022000 C 09/20/14 22.0 0.00 0.03
KEY 140920P00006000 P 09/20/14 6.0 0.00 0.03
KEY 140920P00007000 P 09/20/14 7.0 0.00 0.03
KEY 140920P00008000 P 09/20/14 8.0 0.00 0.04
KEY 140920P00009000 P 09/20/14 9.0 0.00 0.03
KEY 140920P00010000 P 09/20/14 10.0 0.00 0.05
KEY 140920P00011000 P 09/20/14 11.0 0.03 0.10
KEY 140920P00012000 P 09/20/14 12.0 0.07 0.11
KEY 140920P00013000 P 09/20/14 13.0 0.28 0.32
KEY 140920P00014000 P 09/20/14 14.0 0.79 0.88
KEY 140920P00015000 P 09/20/14 15.0 1.64 1.84
KEY 140920P00016000 P 09/20/14 16.0 2.48 2.83
KEY 140920P00017000 P 09/20/14 17.0 3.45 3.85
KEY 140920P00018000 P 09/20/14 18.0 4.45 4.85
KEY 140920P00019000 P 09/20/14 19.0 5.45 5.85
KEY 140920P00020000 P 09/20/14 20.0 6.45 6.85
KEY 140920P00021000 P 09/20/14 21.0 7.30 7.90
KEY 140920P00022000 P 09/20/14 22.0 8.30 8.90
KEY 141220C00005000 C 12/20/14 5.0 8.20 8.75
KEY 141220C00006000 C 12/20/14 6.0 7.20 7.75
KEY 141220C00007000 C 12/20/14 7.0 6.20 6.75
KEY 141220C00008000 C 12/20/14 8.0 5.20 5.75
KEY 141220C00009000 C 12/20/14 9.0 4.25 4.70
KEY 141220C00010000 C 12/20/14 10.0 3.25 3.70
KEY 141220C00011000 C 12/20/14 11.0 2.32 2.57
KEY 141220C00012000 C 12/20/14 12.0 1.54 1.61
KEY 141220C00013000 C 12/20/14 13.0 0.87 0.94
KEY 141220C00014000 C 12/20/14 14.0 0.42 0.48
KEY 141220C00015000 C 12/20/14 15.0 0.16 0.22
KEY 141220C00016000 C 12/20/14 16.0 0.04 0.17
KEY 141220C00017000 C 12/20/14 17.0 0.01 0.13
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.08
KEY 141220C00019000 C 12/20/14 19.0 0.00 0.06
KEY 141220C00020000 C 12/20/14 20.0 0.00 0.04
KEY 141220C00021000 C 12/20/14 21.0 0.00 0.03
KEY 141220P00005000 P 12/20/14 5.0 0.00 0.04
KEY 141220P00006000 P 12/20/14 6.0 0.00 0.04
KEY 141220P00007000 P 12/20/14 7.0 0.00 0.04
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.07
KEY 141220P00009000 P 12/20/14 9.0 0.01 0.12
KEY 141220P00010000 P 12/20/14 10.0 0.02 0.14
KEY 141220P00011000 P 12/20/14 11.0 0.06 0.17
KEY 141220P00012000 P 12/20/14 12.0 0.24 0.32
KEY 141220P00013000 P 12/20/14 13.0 0.60 0.64
KEY 141220P00014000 P 12/20/14 14.0 1.13 1.21
KEY 141220P00015000 P 12/20/14 15.0 1.87 1.97
KEY 141220P00016000 P 12/20/14 16.0 2.64 2.96
KEY 141220P00017000 P 12/20/14 17.0 3.50 3.95
KEY 141220P00018000 P 12/20/14 18.0 4.45 4.90
KEY 141220P00019000 P 12/20/14 19.0 5.35 5.90
KEY 141220P00020000 P 12/20/14 20.0 6.40 6.90
KEY 141220P00021000 P 12/20/14 21.0 7.35 7.90
KEY 150117C00003000 C 01/17/15 3.0 8.90 12.15
KEY 150117C00004000 C 01/17/15 4.0 9.10 9.75
KEY 150117C00005000 C 01/17/15 5.0 8.20 8.75
KEY 150117C00007000 C 01/17/15 7.0 6.20 6.75
KEY 150117C00008000 C 01/17/15 8.0 5.20 5.75
KEY 150117C00009000 C 01/17/15 9.0 4.25 4.70
KEY 150117C00010000 C 01/17/15 10.0 3.25 3.65
KEY 150117C00011000 C 01/17/15 11.0 2.35 2.63
KEY 150117C00012000 C 01/17/15 12.0 1.60 1.70
KEY 150117C00013000 C 01/17/15 13.0 0.92 1.01
KEY 150117C00014000 C 01/17/15 14.0 0.50 0.55
KEY 150117C00015000 C 01/17/15 15.0 0.24 0.27
KEY 150117C00016000 C 01/17/15 16.0 0.11 0.23
KEY 150117C00017000 C 01/17/15 17.0 0.03 0.14
KEY 150117C00018000 C 01/17/15 18.0 0.01 0.11
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.08
KEY 150117C00020000 C 01/17/15 20.0 0.00 0.06
KEY 150117C00021000 C 01/17/15 21.0 0.00 0.05
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 0.04
KEY 150117P00007000 P 01/17/15 7.0 0.00 0.05
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.10
KEY 150117P00009000 P 01/17/15 9.0 0.02 0.14
KEY 150117P00010000 P 01/17/15 10.0 0.04 0.15
KEY 150117P00011000 P 01/17/15 11.0 0.16 0.20
KEY 150117P00012000 P 01/17/15 12.0 0.33 0.37
KEY 150117P00013000 P 01/17/15 13.0 0.68 0.72
KEY 150117P00014000 P 01/17/15 14.0 1.20 1.29
KEY 150117P00015000 P 01/17/15 15.0 1.98 2.11
KEY 150117P00016000 P 01/17/15 16.0 2.64 3.00
KEY 150117P00017000 P 01/17/15 17.0 3.50 3.95
KEY 150117P00018000 P 01/17/15 18.0 4.45 4.90
KEY 150117P00019000 P 01/17/15 19.0 5.40 5.90
KEY 150117P00020000 P 01/17/15 20.0 6.40 6.90
KEY 150117P00021000 P 01/17/15 21.0 7.35 7.90
KEY 150320C00006000 C 03/20/15 6.0 7.15 7.90
KEY 150320C00007000 C 03/20/15 7.0 6.20 6.75
KEY 150320C00008000 C 03/20/15 8.0 5.15 5.75
KEY 150320C00009000 C 03/20/15 9.0 4.10 4.75
KEY 150320C00010000 C 03/20/15 10.0 3.25 3.55
KEY 150320C00011000 C 03/20/15 11.0 2.38 2.72
KEY 150320C00012000 C 03/20/15 12.0 1.61 1.98
KEY 150320C00013000 C 03/20/15 13.0 1.04 1.19
KEY 150320C00014000 C 03/20/15 14.0 0.60 0.73
KEY 150320C00015000 C 03/20/15 15.0 0.35 0.51
KEY 150320C00016000 C 03/20/15 16.0 0.19 0.33
KEY 150320C00017000 C 03/20/15 17.0 0.08 0.24
KEY 150320C00018000 C 03/20/15 18.0 0.02 0.18
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.13
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.10
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.08
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.06
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.05
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.09
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.15
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.15
KEY 150320P00010000 P 03/20/15 10.0 0.06 0.21
KEY 150320P00011000 P 03/20/15 11.0 0.15 0.33
KEY 150320P00012000 P 03/20/15 12.0 0.33 0.55
KEY 150320P00013000 P 03/20/15 13.0 0.83 0.95
KEY 150320P00014000 P 03/20/15 14.0 1.37 1.53
KEY 150320P00015000 P 03/20/15 15.0 1.99 2.28
KEY 150320P00016000 P 03/20/15 16.0 2.71 3.15
KEY 150320P00017000 P 03/20/15 17.0 3.70 4.05
KEY 150320P00018000 P 03/20/15 18.0 4.55 5.00
KEY 150320P00019000 P 03/20/15 19.0 5.40 6.00
KEY 150320P00020000 P 03/20/15 20.0 6.45 6.95
KEY 150320P00021000 P 03/20/15 21.0 7.40 7.95
KEY 150320P00022000 P 03/20/15 22.0 8.40 8.95
KEY 160115C00003000 C 01/15/16 3.0 8.10 12.80
KEY 160115C00004000 C 01/15/16 4.0 7.05 11.75
KEY 160115C00005000 C 01/15/16 5.0 6.10 10.75
KEY 160115C00008000 C 01/15/16 8.0 5.05 6.15
KEY 160115C00010000 C 01/15/16 10.0 3.50 3.85
KEY 160115C00012000 C 01/15/16 12.0 2.02 2.46
KEY 160115C00015000 C 01/15/16 15.0 0.90 1.13
KEY 160115C00017000 C 01/15/16 17.0 0.50 0.72
KEY 160115C00020000 C 01/15/16 20.0 0.10 0.40
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.28
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.18
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.19
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.07
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.12
KEY 160115P00008000 P 01/15/16 8.0 0.12 0.30
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.67
KEY 160115P00012000 P 01/15/16 12.0 0.83 1.26
KEY 160115P00015000 P 01/15/16 15.0 2.46 2.89
KEY 160115P00017000 P 01/15/16 17.0 4.05 4.55
KEY 160115P00020000 P 01/15/16 20.0 6.80 7.15
KEY 160115P00022000 P 01/15/16 22.0 8.45 9.30
KEY 160115P00025000 P 01/15/16 25.0 9.55 14.20

OPRA data is delayed 15 minutes.