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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141018C00005000 C 10/18/14 5.0 8.20 8.60
KEY 141018C00006000 C 10/18/14 6.0 7.25 7.65
KEY 141018C00007000 C 10/18/14 7.0 6.25 6.65
KEY 141018C00008000 C 10/18/14 8.0 5.25 5.65
KEY 141018C00009000 C 10/18/14 9.0 4.30 4.55
KEY 141018C00010000 C 10/18/14 10.0 3.25 3.55
KEY 141018C00011000 C 10/18/14 11.0 2.30 2.54
KEY 141018C00012000 C 10/18/14 12.0 1.33 1.55
KEY 141018C00013000 C 10/18/14 13.0 0.49 0.56
KEY 141018C00014000 C 10/18/14 14.0 0.07 0.10
KEY 141018C00015000 C 10/18/14 15.0 0.00 0.05
KEY 141018C00016000 C 10/18/14 16.0 0.00 0.03
KEY 141018C00017000 C 10/18/14 17.0 0.00 0.03
KEY 141018C00018000 C 10/18/14 18.0 0.00 0.03
KEY 141018C00019000 C 10/18/14 19.0 0.00 0.03
KEY 141018C00020000 C 10/18/14 20.0 0.00 0.03
KEY 141018C00021000 C 10/18/14 21.0 0.00 0.03
KEY 141018P00005000 P 10/18/14 5.0 0.00 0.03
KEY 141018P00006000 P 10/18/14 6.0 0.00 0.03
KEY 141018P00007000 P 10/18/14 7.0 0.00 0.03
KEY 141018P00008000 P 10/18/14 8.0 0.00 0.03
KEY 141018P00009000 P 10/18/14 9.0 0.00 0.03
KEY 141018P00010000 P 10/18/14 10.0 0.00 0.03
KEY 141018P00011000 P 10/18/14 11.0 0.00 0.04
KEY 141018P00012000 P 10/18/14 12.0 0.02 0.08
KEY 141018P00013000 P 10/18/14 13.0 0.14 0.15
KEY 141018P00014000 P 10/18/14 14.0 0.72 0.75
KEY 141018P00015000 P 10/18/14 15.0 1.49 1.72
KEY 141018P00016000 P 10/18/14 16.0 2.48 2.79
KEY 141018P00017000 P 10/18/14 17.0 3.35 3.80
KEY 141018P00018000 P 10/18/14 18.0 4.30 4.75
KEY 141018P00019000 P 10/18/14 19.0 5.45 5.90
KEY 141018P00020000 P 10/18/14 20.0 6.45 6.75
KEY 141018P00021000 P 10/18/14 21.0 7.45 7.80
KEY 141122C00006000 C 11/22/14 6.0 7.25 7.55
KEY 141122C00007000 C 11/22/14 7.0 6.30 6.55
KEY 141122C00008000 C 11/22/14 8.0 5.30 5.55
KEY 141122C00009000 C 11/22/14 9.0 4.30 4.55
KEY 141122C00010000 C 11/22/14 10.0 3.30 3.55
KEY 141122C00011000 C 11/22/14 11.0 2.32 2.56
KEY 141122C00012000 C 11/22/14 12.0 1.40 1.59
KEY 141122C00013000 C 11/22/14 13.0 0.64 0.67
KEY 141122C00014000 C 11/22/14 14.0 0.18 0.21
KEY 141122C00015000 C 11/22/14 15.0 0.03 0.10
KEY 141122C00016000 C 11/22/14 16.0 0.00 0.06
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 0.04
KEY 141122P00009000 P 11/22/14 9.0 0.00 0.03
KEY 141122P00010000 P 11/22/14 10.0 0.00 0.06
KEY 141122P00011000 P 11/22/14 11.0 0.02 0.09
KEY 141122P00012000 P 11/22/14 12.0 0.07 0.13
KEY 141122P00013000 P 11/22/14 13.0 0.27 0.33
KEY 141122P00014000 P 11/22/14 14.0 0.83 0.89
KEY 141122P00015000 P 11/22/14 15.0 1.57 1.77
KEY 141122P00016000 P 11/22/14 16.0 2.49 2.74
KEY 141122P00017000 P 11/22/14 17.0 3.45 3.75
KEY 141122P00018000 P 11/22/14 18.0 4.45 4.75
KEY 141122P00019000 P 11/22/14 19.0 5.45 5.80
KEY 141122P00020000 P 11/22/14 20.0 6.45 6.80
KEY 141122P00021000 P 11/22/14 21.0 7.40 7.80
KEY 141122P00022000 P 11/22/14 22.0 8.40 8.80
KEY 141220C00005000 C 12/20/14 5.0 8.20 8.65
KEY 141220C00006000 C 12/20/14 6.0 7.30 7.55
KEY 141220C00007000 C 12/20/14 7.0 6.30 6.55
KEY 141220C00008000 C 12/20/14 8.0 5.30 5.55
KEY 141220C00009000 C 12/20/14 9.0 4.30 4.55
KEY 141220C00010000 C 12/20/14 10.0 3.30 3.60
KEY 141220C00011000 C 12/20/14 11.0 2.34 2.60
KEY 141220C00012000 C 12/20/14 12.0 1.46 1.64
KEY 141220C00013000 C 12/20/14 13.0 0.70 0.74
KEY 141220C00014000 C 12/20/14 14.0 0.26 0.30
KEY 141220C00015000 C 12/20/14 15.0 0.06 0.14
KEY 141220C00016000 C 12/20/14 16.0 0.01 0.08
KEY 141220C00017000 C 12/20/14 17.0 0.00 0.05
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 0.04
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.06
KEY 141220P00010000 P 12/20/14 10.0 0.02 0.09
KEY 141220P00011000 P 12/20/14 11.0 0.04 0.11
KEY 141220P00012000 P 12/20/14 12.0 0.11 0.17
KEY 141220P00013000 P 12/20/14 13.0 0.37 0.44
KEY 141220P00014000 P 12/20/14 14.0 0.94 0.99
KEY 141220P00015000 P 12/20/14 15.0 1.64 1.85
KEY 141220P00016000 P 12/20/14 16.0 2.57 2.81
KEY 141220P00017000 P 12/20/14 17.0 3.50 3.80
KEY 141220P00018000 P 12/20/14 18.0 4.50 4.80
KEY 141220P00019000 P 12/20/14 19.0 5.50 6.05
KEY 141220P00020000 P 12/20/14 20.0 6.50 7.00
KEY 141220P00021000 P 12/20/14 21.0 7.35 7.90
KEY 150117C00003000 C 01/17/15 3.0 9.95 10.90
KEY 150117C00004000 C 01/17/15 4.0 9.00 9.70
KEY 150117C00005000 C 01/17/15 5.0 8.15 8.55
KEY 150117C00007000 C 01/17/15 7.0 6.30 6.55
KEY 150117C00008000 C 01/17/15 8.0 5.30 5.55
KEY 150117C00009000 C 01/17/15 9.0 4.30 4.55
KEY 150117C00010000 C 01/17/15 10.0 3.30 3.60
KEY 150117C00011000 C 01/17/15 11.0 2.35 2.56
KEY 150117C00012000 C 01/17/15 12.0 1.45 1.67
KEY 150117C00013000 C 01/17/15 13.0 0.77 0.83
KEY 150117C00014000 C 01/17/15 14.0 0.34 0.36
KEY 150117C00015000 C 01/17/15 15.0 0.12 0.18
KEY 150117C00016000 C 01/17/15 16.0 0.02 0.12
KEY 150117C00017000 C 01/17/15 17.0 0.03 0.07
KEY 150117C00018000 C 01/17/15 18.0 0.00 0.04
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.04
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 150117P00007000 P 01/17/15 7.0 0.00 0.04
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.05
KEY 150117P00009000 P 01/17/15 9.0 0.01 0.08
KEY 150117P00010000 P 01/17/15 10.0 0.02 0.13
KEY 150117P00011000 P 01/17/15 11.0 0.05 0.09
KEY 150117P00012000 P 01/17/15 12.0 0.20 0.23
KEY 150117P00013000 P 01/17/15 13.0 0.52 0.53
KEY 150117P00014000 P 01/17/15 14.0 0.92 1.10
KEY 150117P00015000 P 01/17/15 15.0 1.74 1.90
KEY 150117P00016000 P 01/17/15 16.0 2.60 2.84
KEY 150117P00017000 P 01/17/15 17.0 3.55 3.85
KEY 150117P00018000 P 01/17/15 18.0 4.55 4.80
KEY 150117P00019000 P 01/17/15 19.0 5.50 5.80
KEY 150117P00020000 P 01/17/15 20.0 6.50 6.80
KEY 150117P00021000 P 01/17/15 21.0 7.50 7.80
KEY 150320C00006000 C 03/20/15 6.0 7.20 7.70
KEY 150320C00007000 C 03/20/15 7.0 6.05 6.60
KEY 150320C00008000 C 03/20/15 8.0 5.20 5.70
KEY 150320C00009000 C 03/20/15 9.0 4.05 4.60
KEY 150320C00010000 C 03/20/15 10.0 3.30 3.60
KEY 150320C00011000 C 03/20/15 11.0 2.40 2.63
KEY 150320C00012000 C 03/20/15 12.0 1.57 1.81
KEY 150320C00013000 C 03/20/15 13.0 0.92 1.01
KEY 150320C00014000 C 03/20/15 14.0 0.49 0.55
KEY 150320C00015000 C 03/20/15 15.0 0.18 0.35
KEY 150320C00016000 C 03/20/15 16.0 0.06 0.22
KEY 150320C00017000 C 03/20/15 17.0 0.03 0.14
KEY 150320C00018000 C 03/20/15 18.0 0.01 0.09
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.06
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.05
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.04
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 0.05
KEY 150320P00008000 P 03/20/15 8.0 0.01 0.09
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.11
KEY 150320P00010000 P 03/20/15 10.0 0.07 0.17
KEY 150320P00011000 P 03/20/15 11.0 0.10 0.24
KEY 150320P00012000 P 03/20/15 12.0 0.28 0.39
KEY 150320P00013000 P 03/20/15 13.0 0.68 0.73
KEY 150320P00014000 P 03/20/15 14.0 1.14 1.30
KEY 150320P00015000 P 03/20/15 15.0 1.82 2.08
KEY 150320P00016000 P 03/20/15 16.0 2.69 2.94
KEY 150320P00017000 P 03/20/15 17.0 3.55 4.10
KEY 150320P00018000 P 03/20/15 18.0 4.50 5.00
KEY 150320P00019000 P 03/20/15 19.0 5.45 6.15
KEY 150320P00020000 P 03/20/15 20.0 6.40 7.15
KEY 150320P00021000 P 03/20/15 21.0 7.40 8.10
KEY 150320P00022000 P 03/20/15 22.0 8.45 8.95
KEY 160115C00003000 C 01/15/16 3.0 9.40 11.40
KEY 160115C00004000 C 01/15/16 4.0 8.25 10.40
KEY 160115C00005000 C 01/15/16 5.0 7.40 9.40
KEY 160115C00008000 C 01/15/16 8.0 4.65 6.25
KEY 160115C00010000 C 01/15/16 10.0 3.55 3.80
KEY 160115C00012000 C 01/15/16 12.0 2.03 2.39
KEY 160115C00015000 C 01/15/16 15.0 0.81 0.93
KEY 160115C00017000 C 01/15/16 17.0 0.29 0.63
KEY 160115C00020000 C 01/15/16 20.0 0.15 0.29
KEY 160115C00022000 C 01/15/16 22.0 0.01 0.21
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.13
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.03
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.06
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.11
KEY 160115P00008000 P 01/15/16 8.0 0.04 0.20
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.52
KEY 160115P00012000 P 01/15/16 12.0 0.79 1.00
KEY 160115P00015000 P 01/15/16 15.0 2.41 2.82
KEY 160115P00017000 P 01/15/16 17.0 4.00 4.35
KEY 160115P00020000 P 01/15/16 20.0 6.75 7.05
KEY 160115P00022000 P 01/15/16 22.0 7.80 9.80
KEY 160115P00025000 P 01/15/16 25.0 10.20 13.35

OPRA data is delayed 15 minutes.