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 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141122C00006000 C 11/22/14 6.0 6.90 7.20
KEY 141122C00007000 C 11/22/14 7.0 5.90 6.20
KEY 141122C00008000 C 11/22/14 8.0 4.90 5.20
KEY 141122C00009000 C 11/22/14 9.0 3.90 4.15
KEY 141122C00010000 C 11/22/14 10.0 2.93 3.20
KEY 141122C00011000 C 11/22/14 11.0 1.94 2.16
KEY 141122C00012000 C 11/22/14 12.0 0.99 1.19
KEY 141122C00013000 C 11/22/14 13.0 0.24 0.26
KEY 141122C00014000 C 11/22/14 14.0 0.01 0.03
KEY 141122C00015000 C 11/22/14 15.0 0.00 0.03
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 0.03
KEY 141122P00011000 P 11/22/14 11.0 0.00 0.06
KEY 141122P00012000 P 11/22/14 12.0 0.01 0.08
KEY 141122P00013000 P 11/22/14 13.0 0.25 0.29
KEY 141122P00014000 P 11/22/14 14.0 0.88 1.07
KEY 141122P00015000 P 11/22/14 15.0 1.86 2.08
KEY 141122P00016000 P 11/22/14 16.0 2.85 3.10
KEY 141122P00017000 P 11/22/14 17.0 3.80 4.10
KEY 141122P00018000 P 11/22/14 18.0 4.80 5.10
KEY 141122P00019000 P 11/22/14 19.0 5.80 6.10
KEY 141122P00020000 P 11/22/14 20.0 6.80 7.10
KEY 141122P00021000 P 11/22/14 21.0 7.80 8.15
KEY 141122P00022000 P 11/22/14 22.0 8.80 9.15
KEY 141220C00005000 C 12/20/14 5.0 7.80 8.20
KEY 141220C00006000 C 12/20/14 6.0 6.60 7.50
KEY 141220C00007000 C 12/20/14 7.0 5.90 6.25
KEY 141220C00008000 C 12/20/14 8.0 4.95 5.20
KEY 141220C00009000 C 12/20/14 9.0 3.95 4.20
KEY 141220C00010000 C 12/20/14 10.0 2.95 3.20
KEY 141220C00011000 C 12/20/14 11.0 1.96 2.18
KEY 141220C00012000 C 12/20/14 12.0 1.05 1.10
KEY 141220C00013000 C 12/20/14 13.0 0.35 0.38
KEY 141220C00014000 C 12/20/14 14.0 0.05 0.11
KEY 141220C00015000 C 12/20/14 15.0 0.01 0.07
KEY 141220C00016000 C 12/20/14 16.0 0.00 0.03
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 0.03
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.04
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.04
KEY 141220P00010000 P 12/20/14 10.0 0.00 0.09
KEY 141220P00011000 P 12/20/14 11.0 0.01 0.14
KEY 141220P00012000 P 12/20/14 12.0 0.12 0.15
KEY 141220P00013000 P 12/20/14 13.0 0.40 0.46
KEY 141220P00014000 P 12/20/14 14.0 1.01 1.20
KEY 141220P00015000 P 12/20/14 15.0 1.93 2.15
KEY 141220P00016000 P 12/20/14 16.0 2.92 3.15
KEY 141220P00017000 P 12/20/14 17.0 3.75 4.35
KEY 141220P00018000 P 12/20/14 18.0 4.85 5.35
KEY 141220P00019000 P 12/20/14 19.0 5.75 6.45
KEY 141220P00020000 P 12/20/14 20.0 6.55 7.45
KEY 141220P00021000 P 12/20/14 21.0 7.50 8.45
KEY 150117C00003000 C 01/17/15 3.0 8.45 11.75
KEY 150117C00004000 C 01/17/15 4.0 8.85 9.20
KEY 150117C00005000 C 01/17/15 5.0 7.85 8.20
KEY 150117C00006000 C 01/17/15 6.0 6.90 7.20
KEY 150117C00007000 C 01/17/15 7.0 5.90 6.20
KEY 150117C00008000 C 01/17/15 8.0 4.90 5.20
KEY 150117C00009000 C 01/17/15 9.0 3.90 4.20
KEY 150117C00010000 C 01/17/15 10.0 2.95 3.20
KEY 150117C00011000 C 01/17/15 11.0 1.97 2.20
KEY 150117C00012000 C 01/17/15 12.0 1.10 1.16
KEY 150117C00013000 C 01/17/15 13.0 0.45 0.50
KEY 150117C00014000 C 01/17/15 14.0 0.14 0.20
KEY 150117C00015000 C 01/17/15 15.0 0.03 0.08
KEY 150117C00016000 C 01/17/15 16.0 0.00 0.07
KEY 150117C00017000 C 01/17/15 17.0 0.00 0.04
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 0.04
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.04
KEY 150117P00009000 P 01/17/15 9.0 0.00 0.10
KEY 150117P00010000 P 01/17/15 10.0 0.01 0.13
KEY 150117P00011000 P 01/17/15 11.0 0.05 0.14
KEY 150117P00012000 P 01/17/15 12.0 0.18 0.21
KEY 150117P00013000 P 01/17/15 13.0 0.47 0.59
KEY 150117P00014000 P 01/17/15 14.0 1.18 1.25
KEY 150117P00015000 P 01/17/15 15.0 1.96 2.18
KEY 150117P00016000 P 01/17/15 16.0 2.92 3.20
KEY 150117P00017000 P 01/17/15 17.0 3.90 4.15
KEY 150117P00018000 P 01/17/15 18.0 4.90 5.15
KEY 150117P00019000 P 01/17/15 19.0 5.75 6.25
KEY 150117P00020000 P 01/17/15 20.0 6.65 7.25
KEY 150117P00021000 P 01/17/15 21.0 7.55 8.35
KEY 150320C00006000 C 03/20/15 6.0 6.70 7.20
KEY 150320C00007000 C 03/20/15 7.0 5.70 6.20
KEY 150320C00008000 C 03/20/15 8.0 4.80 5.20
KEY 150320C00009000 C 03/20/15 9.0 3.90 4.25
KEY 150320C00010000 C 03/20/15 10.0 2.95 3.25
KEY 150320C00011000 C 03/20/15 11.0 2.01 2.27
KEY 150320C00012000 C 03/20/15 12.0 1.25 1.43
KEY 150320C00013000 C 03/20/15 13.0 0.67 0.75
KEY 150320C00014000 C 03/20/15 14.0 0.30 0.38
KEY 150320C00015000 C 03/20/15 15.0 0.09 0.21
KEY 150320C00016000 C 03/20/15 16.0 0.03 0.15
KEY 150320C00017000 C 03/20/15 17.0 0.01 0.12
KEY 150320C00018000 C 03/20/15 18.0 0.00 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 0.07
KEY 150320P00008000 P 03/20/15 8.0 0.01 0.13
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.16
KEY 150320P00010000 P 03/20/15 10.0 0.06 0.19
KEY 150320P00011000 P 03/20/15 11.0 0.16 0.22
KEY 150320P00012000 P 03/20/15 12.0 0.32 0.42
KEY 150320P00013000 P 03/20/15 13.0 0.79 0.82
KEY 150320P00014000 P 03/20/15 14.0 1.40 1.50
KEY 150320P00015000 P 03/20/15 15.0 2.11 2.33
KEY 150320P00016000 P 03/20/15 16.0 3.00 3.35
KEY 150320P00017000 P 03/20/15 17.0 3.95 4.25
KEY 150320P00018000 P 03/20/15 18.0 4.95 5.35
KEY 150320P00019000 P 03/20/15 19.0 5.95 6.45
KEY 150320P00020000 P 03/20/15 20.0 6.80 7.50
KEY 150320P00021000 P 03/20/15 21.0 7.55 8.60
KEY 150320P00022000 P 03/20/15 22.0 8.55 9.60
KEY 150619C00004000 C 06/19/15 4.0 6.80 11.20
KEY 150619C00005000 C 06/19/15 5.0 6.10 10.40
KEY 150619C00006000 C 06/19/15 6.0 6.85 7.25
KEY 150619C00007000 C 06/19/15 7.0 5.60 6.55
KEY 150619C00008000 C 06/19/15 8.0 4.70 5.50
KEY 150619C00009000 C 06/19/15 9.0 3.70 4.30
KEY 150619C00010000 C 06/19/15 10.0 2.97 3.35
KEY 150619C00011000 C 06/19/15 11.0 2.05 2.45
KEY 150619C00012000 C 06/19/15 12.0 1.31 1.69
KEY 150619C00013000 C 06/19/15 13.0 0.81 1.02
KEY 150619C00014000 C 06/19/15 14.0 0.36 0.79
KEY 150619C00015000 C 06/19/15 15.0 0.10 0.47
KEY 150619C00016000 C 06/19/15 16.0 0.00 0.44
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.31
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.22
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.15
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 0.10
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.17
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.23
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.25
KEY 150619P00010000 P 06/19/15 10.0 0.08 0.34
KEY 150619P00011000 P 06/19/15 11.0 0.10 0.49
KEY 150619P00012000 P 06/19/15 12.0 0.50 0.75
KEY 150619P00013000 P 06/19/15 13.0 0.94 1.23
KEY 150619P00014000 P 06/19/15 14.0 1.44 1.87
KEY 150619P00015000 P 06/19/15 15.0 2.28 2.69
KEY 150619P00016000 P 06/19/15 16.0 3.10 3.45
KEY 150619P00017000 P 06/19/15 17.0 3.95 4.40
KEY 150619P00018000 P 06/19/15 18.0 4.75 5.50
KEY 150619P00019000 P 06/19/15 19.0 5.65 6.60
KEY 150619P00020000 P 06/19/15 20.0 6.90 7.30
KEY 160115C00003000 C 01/15/16 3.0 7.65 12.50
KEY 160115C00004000 C 01/15/16 4.0 6.65 11.45
KEY 160115C00005000 C 01/15/16 5.0 7.85 8.30
KEY 160115C00008000 C 01/15/16 8.0 5.00 5.45
KEY 160115C00010000 C 01/15/16 10.0 3.10 3.60
KEY 160115C00012000 C 01/15/16 12.0 1.78 2.26
KEY 160115C00015000 C 01/15/16 15.0 0.51 0.97
KEY 160115C00017000 C 01/15/16 17.0 0.18 0.58
KEY 160115C00020000 C 01/15/16 20.0 0.01 0.33
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 0.03
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.09
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.15
KEY 160115P00008000 P 01/15/16 8.0 0.10 0.25
KEY 160115P00010000 P 01/15/16 10.0 0.45 0.60
KEY 160115P00012000 P 01/15/16 12.0 0.82 1.23
KEY 160115P00015000 P 01/15/16 15.0 2.47 3.05
KEY 160115P00017000 P 01/15/16 17.0 4.15 4.80
KEY 160115P00020000 P 01/15/16 20.0 5.00 9.50
KEY 160115P00022000 P 01/15/16 22.0 6.90 11.50
KEY 160115P00025000 P 01/15/16 25.0 9.80 14.50

OPRA data is delayed 15 minutes.