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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141122C00006000 C 11/22/14 6.0 6.25 6.60
KEY 141122C00007000 C 11/22/14 7.0 5.25 5.70
KEY 141122C00008000 C 11/22/14 8.0 4.35 4.55
KEY 141122C00009000 C 11/22/14 9.0 3.30 3.60
KEY 141122C00010000 C 11/22/14 10.0 2.32 2.58
KEY 141122C00011000 C 11/22/14 11.0 1.39 1.60
KEY 141122C00012000 C 11/22/14 12.0 0.66 0.72
KEY 141122C00013000 C 11/22/14 13.0 0.15 0.16
KEY 141122C00014000 C 11/22/14 14.0 0.02 0.09
KEY 141122C00015000 C 11/22/14 15.0 0.00 0.05
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 0.07
KEY 141122P00010000 P 11/22/14 10.0 0.00 0.10
KEY 141122P00011000 P 11/22/14 11.0 0.05 0.09
KEY 141122P00012000 P 11/22/14 12.0 0.16 0.20
KEY 141122P00013000 P 11/22/14 13.0 0.63 0.67
KEY 141122P00014000 P 11/22/14 14.0 1.49 1.70
KEY 141122P00015000 P 11/22/14 15.0 2.46 2.73
KEY 141122P00016000 P 11/22/14 16.0 3.45 3.75
KEY 141122P00017000 P 11/22/14 17.0 4.30 4.75
KEY 141122P00018000 P 11/22/14 18.0 5.30 5.75
KEY 141122P00019000 P 11/22/14 19.0 6.30 6.75
KEY 141122P00020000 P 11/22/14 20.0 5.95 9.20
KEY 141122P00021000 P 11/22/14 21.0 6.95 10.20
KEY 141122P00022000 P 11/22/14 22.0 9.10 10.05
KEY 141220C00005000 C 12/20/14 5.0 7.20 7.60
KEY 141220C00006000 C 12/20/14 6.0 6.25 6.60
KEY 141220C00007000 C 12/20/14 7.0 5.25 5.70
KEY 141220C00008000 C 12/20/14 8.0 4.25 4.60
KEY 141220C00009000 C 12/20/14 9.0 3.25 3.60
KEY 141220C00010000 C 12/20/14 10.0 2.36 2.58
KEY 141220C00011000 C 12/20/14 11.0 1.42 1.62
KEY 141220C00012000 C 12/20/14 12.0 0.73 0.78
KEY 141220C00013000 C 12/20/14 13.0 0.24 0.27
KEY 141220C00014000 C 12/20/14 14.0 0.05 0.11
KEY 141220C00015000 C 12/20/14 15.0 0.01 0.08
KEY 141220C00016000 C 12/20/14 16.0 0.00 0.06
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 0.06
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.12
KEY 141220P00010000 P 12/20/14 10.0 0.03 0.10
KEY 141220P00011000 P 12/20/14 11.0 0.10 0.13
KEY 141220P00012000 P 12/20/14 12.0 0.28 0.31
KEY 141220P00013000 P 12/20/14 13.0 0.78 0.82
KEY 141220P00014000 P 12/20/14 14.0 1.60 1.80
KEY 141220P00015000 P 12/20/14 15.0 2.54 2.76
KEY 141220P00016000 P 12/20/14 16.0 3.50 3.80
KEY 141220P00017000 P 12/20/14 17.0 4.50 4.85
KEY 141220P00018000 P 12/20/14 18.0 5.30 5.85
KEY 141220P00019000 P 12/20/14 19.0 6.35 6.85
KEY 141220P00020000 P 12/20/14 20.0 7.25 7.90
KEY 141220P00021000 P 12/20/14 21.0 8.15 8.80
KEY 150117C00003000 C 01/17/15 3.0 7.80 10.95
KEY 150117C00004000 C 01/17/15 4.0 8.10 8.60
KEY 150117C00005000 C 01/17/15 5.0 7.30 7.60
KEY 150117C00006000 C 01/17/15 6.0 6.30 6.60
KEY 150117C00007000 C 01/17/15 7.0 5.30 5.60
KEY 150117C00008000 C 01/17/15 8.0 4.25 4.60
KEY 150117C00009000 C 01/17/15 9.0 3.20 3.60
KEY 150117C00010000 C 01/17/15 10.0 2.39 2.60
KEY 150117C00011000 C 01/17/15 11.0 1.54 1.67
KEY 150117C00012000 C 01/17/15 12.0 0.80 0.87
KEY 150117C00013000 C 01/17/15 13.0 0.35 0.38
KEY 150117C00014000 C 01/17/15 14.0 0.09 0.15
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 0.06
KEY 150117C00018000 C 01/17/15 18.0 0.00 0.05
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 0.04
KEY 150117P00006000 P 01/17/15 6.0 0.00 0.05
KEY 150117P00007000 P 01/17/15 7.0 0.00 0.06
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.12
KEY 150117P00009000 P 01/17/15 9.0 0.02 0.16
KEY 150117P00010000 P 01/17/15 10.0 0.05 0.20
KEY 150117P00011000 P 01/17/15 11.0 0.16 0.19
KEY 150117P00012000 P 01/17/15 12.0 0.38 0.41
KEY 150117P00013000 P 01/17/15 13.0 0.90 0.94
KEY 150117P00014000 P 01/17/15 14.0 1.66 1.89
KEY 150117P00015000 P 01/17/15 15.0 2.57 2.81
KEY 150117P00016000 P 01/17/15 16.0 3.50 3.85
KEY 150117P00017000 P 01/17/15 17.0 4.50 4.80
KEY 150117P00018000 P 01/17/15 18.0 5.50 5.85
KEY 150117P00019000 P 01/17/15 19.0 6.50 6.90
KEY 150117P00020000 P 01/17/15 20.0 7.20 8.00
KEY 150117P00021000 P 01/17/15 21.0 8.20 9.00
KEY 150320C00006000 C 03/20/15 6.0 6.25 6.60
KEY 150320C00007000 C 03/20/15 7.0 5.25 5.60
KEY 150320C00008000 C 03/20/15 8.0 4.25 4.60
KEY 150320C00009000 C 03/20/15 9.0 3.30 3.65
KEY 150320C00010000 C 03/20/15 10.0 2.40 2.66
KEY 150320C00011000 C 03/20/15 11.0 1.60 1.79
KEY 150320C00012000 C 03/20/15 12.0 0.94 1.10
KEY 150320C00013000 C 03/20/15 13.0 0.52 0.58
KEY 150320C00014000 C 03/20/15 14.0 0.20 0.35
KEY 150320C00015000 C 03/20/15 15.0 0.08 0.19
KEY 150320C00016000 C 03/20/15 16.0 0.04 0.20
KEY 150320C00017000 C 03/20/15 17.0 0.01 0.15
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.12
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.09
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.07
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.06
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.05
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.08
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.15
KEY 150320P00008000 P 03/20/15 8.0 0.02 0.19
KEY 150320P00009000 P 03/20/15 9.0 0.06 0.23
KEY 150320P00010000 P 03/20/15 10.0 0.14 0.27
KEY 150320P00011000 P 03/20/15 11.0 0.30 0.45
KEY 150320P00012000 P 03/20/15 12.0 0.59 0.68
KEY 150320P00013000 P 03/20/15 13.0 1.09 1.33
KEY 150320P00014000 P 03/20/15 14.0 1.82 2.10
KEY 150320P00015000 P 03/20/15 15.0 2.68 2.95
KEY 150320P00016000 P 03/20/15 16.0 3.60 3.90
KEY 150320P00017000 P 03/20/15 17.0 4.55 4.90
KEY 150320P00018000 P 03/20/15 18.0 5.55 5.90
KEY 150320P00019000 P 03/20/15 19.0 6.55 6.85
KEY 150320P00020000 P 03/20/15 20.0 7.55 7.85
KEY 150320P00021000 P 03/20/15 21.0 8.45 8.95
KEY 150320P00022000 P 03/20/15 22.0 8.60 10.70
KEY 150619C00004000 C 06/19/15 4.0 6.30 10.45
KEY 150619C00005000 C 06/19/15 5.0 5.30 9.45
KEY 150619C00006000 C 06/19/15 6.0 4.25 8.40
KEY 150619C00007000 C 06/19/15 7.0 3.50 7.35
KEY 150619C00008000 C 06/19/15 8.0 2.81 6.35
KEY 150619C00009000 C 06/19/15 9.0 3.30 3.80
KEY 150619C00010000 C 06/19/15 10.0 2.30 3.00
KEY 150619C00011000 C 06/19/15 11.0 1.52 2.12
KEY 150619C00012000 C 06/19/15 12.0 1.00 1.50
KEY 150619C00013000 C 06/19/15 13.0 0.54 1.02
KEY 150619C00014000 C 06/19/15 14.0 0.35 0.50
KEY 150619C00015000 C 06/19/15 15.0 0.00 0.43
KEY 150619C00016000 C 06/19/15 16.0 0.00 0.44
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.25
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.24
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.18
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.15
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.04
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.09
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.17
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.24
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.25
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.45
KEY 150619P00010000 P 06/19/15 10.0 0.07 0.57
KEY 150619P00011000 P 06/19/15 11.0 0.32 0.81
KEY 150619P00012000 P 06/19/15 12.0 0.71 1.20
KEY 150619P00013000 P 06/19/15 13.0 1.39 1.74
KEY 150619P00014000 P 06/19/15 14.0 1.74 2.43
KEY 150619P00015000 P 06/19/15 15.0 2.60 3.35
KEY 150619P00016000 P 06/19/15 16.0 3.50 4.20
KEY 150619P00017000 P 06/19/15 17.0 4.45 5.10
KEY 150619P00018000 P 06/19/15 18.0 3.90 7.65
KEY 150619P00019000 P 06/19/15 19.0 4.85 8.65
KEY 150619P00020000 P 06/19/15 20.0 5.60 9.95
KEY 160115C00003000 C 01/15/16 3.0 8.95 10.00
KEY 160115C00004000 C 01/15/16 4.0 6.05 9.70
KEY 160115C00005000 C 01/15/16 5.0 7.15 7.75
KEY 160115C00008000 C 01/15/16 8.0 4.30 4.75
KEY 160115C00010000 C 01/15/16 10.0 2.53 3.20
KEY 160115C00012000 C 01/15/16 12.0 1.51 1.98
KEY 160115C00015000 C 01/15/16 15.0 0.45 0.85
KEY 160115C00017000 C 01/15/16 17.0 0.10 0.60
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.37
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.27
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.18
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.06
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.13
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.21
KEY 160115P00008000 P 01/15/16 8.0 0.11 0.52
KEY 160115P00010000 P 01/15/16 10.0 0.34 0.70
KEY 160115P00012000 P 01/15/16 12.0 1.12 1.62
KEY 160115P00015000 P 01/15/16 15.0 2.95 3.70
KEY 160115P00017000 P 01/15/16 17.0 4.70 5.45
KEY 160115P00020000 P 01/15/16 20.0 7.35 8.70
KEY 160115P00022000 P 01/15/16 22.0 8.80 10.80
KEY 160115P00025000 P 01/15/16 25.0 10.95 14.65

OPRA data is delayed 15 minutes.