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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141220C00005000 C 12/20/14 5.0 8.30 8.85
KEY 141220C00006000 C 12/20/14 6.0 7.20 7.70
KEY 141220C00007000 C 12/20/14 7.0 6.35 6.85
KEY 141220C00008000 C 12/20/14 8.0 5.35 5.85
KEY 141220C00009000 C 12/20/14 9.0 4.35 4.85
KEY 141220C00010000 C 12/20/14 10.0 3.35 3.85
KEY 141220C00011000 C 12/20/14 11.0 2.48 2.65
KEY 141220C00012000 C 12/20/14 12.0 1.49 1.65
KEY 141220C00013000 C 12/20/14 13.0 0.61 0.66
KEY 141220C00014000 C 12/20/14 14.0 0.07 0.09
KEY 141220C00015000 C 12/20/14 15.0 0.00 0.04
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 0.03
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.03
KEY 141220P00010000 P 12/20/14 10.0 0.00 0.04
KEY 141220P00011000 P 12/20/14 11.0 0.00 0.04
KEY 141220P00012000 P 12/20/14 12.0 0.00 0.06
KEY 141220P00013000 P 12/20/14 13.0 0.06 0.08
KEY 141220P00014000 P 12/20/14 14.0 0.50 0.54
KEY 141220P00015000 P 12/20/14 15.0 1.42 1.59
KEY 141220P00016000 P 12/20/14 16.0 2.42 2.57
KEY 141220P00017000 P 12/20/14 17.0 3.20 3.75
KEY 141220P00018000 P 12/20/14 18.0 4.20 4.75
KEY 141220P00019000 P 12/20/14 19.0 5.20 5.75
KEY 141220P00020000 P 12/20/14 20.0 6.20 6.75
KEY 141220P00021000 P 12/20/14 21.0 7.30 7.75
KEY 150117C00003000 C 01/17/15 3.0 9.80 10.70
KEY 150117C00004000 C 01/17/15 4.0 9.05 9.75
KEY 150117C00005000 C 01/17/15 5.0 8.30 8.85
KEY 150117C00006000 C 01/17/15 6.0 6.85 8.20
KEY 150117C00007000 C 01/17/15 7.0 6.30 6.85
KEY 150117C00008000 C 01/17/15 8.0 5.30 5.90
KEY 150117C00009000 C 01/17/15 9.0 4.30 4.85
KEY 150117C00010000 C 01/17/15 10.0 3.45 3.65
KEY 150117C00011000 C 01/17/15 11.0 2.51 2.65
KEY 150117C00012000 C 01/17/15 12.0 1.53 1.64
KEY 150117C00013000 C 01/17/15 13.0 0.71 0.77
KEY 150117C00014000 C 01/17/15 14.0 0.18 0.20
KEY 150117C00015000 C 01/17/15 15.0 0.04 0.06
KEY 150117C00016000 C 01/17/15 16.0 0.00 0.05
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 0.04
KEY 150117P00009000 P 01/17/15 9.0 0.00 0.03
KEY 150117P00010000 P 01/17/15 10.0 0.00 0.06
KEY 150117P00011000 P 01/17/15 11.0 0.01 0.08
KEY 150117P00012000 P 01/17/15 12.0 0.03 0.06
KEY 150117P00013000 P 01/17/15 13.0 0.16 0.20
KEY 150117P00014000 P 01/17/15 14.0 0.61 0.66
KEY 150117P00015000 P 01/17/15 15.0 1.44 1.59
KEY 150117P00016000 P 01/17/15 16.0 2.26 2.74
KEY 150117P00017000 P 01/17/15 17.0 3.25 3.75
KEY 150117P00018000 P 01/17/15 18.0 4.20 4.75
KEY 150117P00019000 P 01/17/15 19.0 5.20 5.75
KEY 150117P00020000 P 01/17/15 20.0 6.15 6.75
KEY 150117P00021000 P 01/17/15 21.0 7.20 7.75
KEY 150320C00006000 C 03/20/15 6.0 7.30 7.85
KEY 150320C00007000 C 03/20/15 7.0 6.10 7.00
KEY 150320C00008000 C 03/20/15 8.0 5.30 5.85
KEY 150320C00009000 C 03/20/15 9.0 4.45 4.70
KEY 150320C00010000 C 03/20/15 10.0 3.45 3.70
KEY 150320C00011000 C 03/20/15 11.0 2.48 2.67
KEY 150320C00012000 C 03/20/15 12.0 1.60 1.73
KEY 150320C00013000 C 03/20/15 13.0 0.90 0.95
KEY 150320C00014000 C 03/20/15 14.0 0.38 0.42
KEY 150320C00015000 C 03/20/15 15.0 0.08 0.17
KEY 150320C00016000 C 03/20/15 16.0 0.01 0.11
KEY 150320C00017000 C 03/20/15 17.0 0.01 0.08
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.07
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.05
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 0.07
KEY 150320P00009000 P 03/20/15 9.0 0.01 0.11
KEY 150320P00010000 P 03/20/15 10.0 0.02 0.11
KEY 150320P00011000 P 03/20/15 11.0 0.06 0.14
KEY 150320P00012000 P 03/20/15 12.0 0.15 0.21
KEY 150320P00013000 P 03/20/15 13.0 0.38 0.43
KEY 150320P00014000 P 03/20/15 14.0 0.86 0.93
KEY 150320P00015000 P 03/20/15 15.0 1.59 1.80
KEY 150320P00016000 P 03/20/15 16.0 2.52 2.72
KEY 150320P00017000 P 03/20/15 17.0 3.45 3.70
KEY 150320P00018000 P 03/20/15 18.0 4.40 4.70
KEY 150320P00019000 P 03/20/15 19.0 5.40 5.70
KEY 150320P00020000 P 03/20/15 20.0 6.35 6.75
KEY 150320P00021000 P 03/20/15 21.0 7.30 7.85
KEY 150320P00022000 P 03/20/15 22.0 8.25 8.85
KEY 150619C00004000 C 06/19/15 4.0 9.10 10.60
KEY 150619C00005000 C 06/19/15 5.0 6.45 10.95
KEY 150619C00006000 C 06/19/15 6.0 5.65 9.50
KEY 150619C00007000 C 06/19/15 7.0 5.20 8.05
KEY 150619C00008000 C 06/19/15 8.0 4.95 6.35
KEY 150619C00009000 C 06/19/15 9.0 3.95 5.15
KEY 150619C00010000 C 06/19/15 10.0 2.81 4.30
KEY 150619C00011000 C 06/19/15 11.0 2.50 2.91
KEY 150619C00012000 C 06/19/15 12.0 1.74 1.99
KEY 150619C00013000 C 06/19/15 13.0 1.08 1.31
KEY 150619C00014000 C 06/19/15 14.0 0.61 0.76
KEY 150619C00015000 C 06/19/15 15.0 0.29 0.54
KEY 150619C00016000 C 06/19/15 16.0 0.09 0.43
KEY 150619C00017000 C 06/19/15 17.0 0.02 0.28
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.18
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.13
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.09
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 0.17
KEY 150619P00009000 P 06/19/15 9.0 0.02 0.23
KEY 150619P00010000 P 06/19/15 10.0 0.05 0.25
KEY 150619P00011000 P 06/19/15 11.0 0.13 0.47
KEY 150619P00012000 P 06/19/15 12.0 0.28 0.40
KEY 150619P00013000 P 06/19/15 13.0 0.59 0.70
KEY 150619P00014000 P 06/19/15 14.0 1.08 1.34
KEY 150619P00015000 P 06/19/15 15.0 1.75 2.07
KEY 150619P00016000 P 06/19/15 16.0 2.59 3.05
KEY 150619P00017000 P 06/19/15 17.0 3.40 3.95
KEY 150619P00018000 P 06/19/15 18.0 4.00 5.25
KEY 150619P00019000 P 06/19/15 19.0 5.00 6.15
KEY 150619P00020000 P 06/19/15 20.0 6.25 7.00
KEY 160115C00003000 C 01/15/16 3.0 9.50 11.95
KEY 160115C00004000 C 01/15/16 4.0 7.15 11.95
KEY 160115C00005000 C 01/15/16 5.0 7.80 10.80
KEY 160115C00008000 C 01/15/16 8.0 4.80 6.30
KEY 160115C00010000 C 01/15/16 10.0 3.45 4.00
KEY 160115C00012000 C 01/15/16 12.0 1.93 2.50
KEY 160115C00015000 C 01/15/16 15.0 0.67 0.80
KEY 160115C00017000 C 01/15/16 17.0 0.19 0.62
KEY 160115C00020000 C 01/15/16 20.0 0.02 0.30
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.20
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.12
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.08
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.10
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.11
KEY 160115P00008000 P 01/15/16 8.0 0.06 0.31
KEY 160115P00010000 P 01/15/16 10.0 0.22 0.58
KEY 160115P00012000 P 01/15/16 12.0 0.67 0.75
KEY 160115P00015000 P 01/15/16 15.0 2.20 2.59
KEY 160115P00017000 P 01/15/16 17.0 3.60 4.30
KEY 160115P00020000 P 01/15/16 20.0 6.10 7.15
KEY 160115P00022000 P 01/15/16 22.0 8.05 9.40
KEY 160115P00025000 P 01/15/16 25.0 10.95 12.65
KEY 170120C00002000 C 01/20/17 2.0 9.95 13.20
KEY 170120C00003000 C 01/20/17 3.0 8.15 13.00
KEY 170120C00004000 C 01/20/17 4.0 7.20 12.00
KEY 170120C00005000 C 01/20/17 5.0 7.20 10.80
KEY 170120C00008000 C 01/20/17 8.0 5.40 5.95
KEY 170120C00010000 C 01/20/17 10.0 3.60 4.30
KEY 170120C00012000 C 01/20/17 12.0 2.23 3.00
KEY 170120C00015000 C 01/20/17 15.0 0.93 1.70
KEY 170120C00017000 C 01/20/17 17.0 0.46 1.19
KEY 170120C00020000 C 01/20/17 20.0 0.14 0.70
KEY 170120C00022000 C 01/20/17 22.0 0.04 0.48
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.88
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.86
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.28
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.29
KEY 170120P00005000 P 01/20/17 5.0 0.03 0.48
KEY 170120P00008000 P 01/20/17 8.0 0.20 0.52
KEY 170120P00010000 P 01/20/17 10.0 0.48 0.88
KEY 170120P00012000 P 01/20/17 12.0 1.04 1.71
KEY 170120P00015000 P 01/20/17 15.0 2.50 3.35
KEY 170120P00017000 P 01/20/17 17.0 3.95 4.85
KEY 170120P00020000 P 01/20/17 20.0 6.55 7.35
KEY 170120P00022000 P 01/20/17 22.0 8.45 9.15
KEY 170120P00025000 P 01/20/17 25.0 10.90 12.65

OPRA data is delayed 15 minutes.