Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Keycorp (KEY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140419C00005000 C 04/19/14 5.0 7.00 8.90
KEY 140419C00006000 C 04/19/14 6.0 6.40 7.75
KEY 140419C00007000 C 04/19/14 7.0 6.00 7.25
KEY 140419C00008000 C 04/19/14 8.0 5.00 5.85
KEY 140419C00009000 C 04/19/14 9.0 4.35 4.80
KEY 140419C00010000 C 04/19/14 10.0 3.35 3.80
KEY 140419C00011000 C 04/19/14 11.0 2.43 2.63
KEY 140419C00012000 C 04/19/14 12.0 1.40 1.63
KEY 140419C00013000 C 04/19/14 13.0 0.55 0.58
KEY 140419C00014000 C 04/19/14 14.0 0.00 0.02
KEY 140419C00015000 C 04/19/14 15.0 0.00 0.01
KEY 140419C00016000 C 04/19/14 16.0 0.00 0.02
KEY 140419C00017000 C 04/19/14 17.0 0.00 0.02
KEY 140419C00018000 C 04/19/14 18.0 0.00 0.02
KEY 140419C00019000 C 04/19/14 19.0 0.00 0.02
KEY 140419C00020000 C 04/19/14 20.0 0.00 0.02
KEY 140419C00021000 C 04/19/14 21.0 0.00 0.02
KEY 140419P00005000 P 04/19/14 5.0 0.00 0.01
KEY 140419P00006000 P 04/19/14 6.0 0.00 0.03
KEY 140419P00007000 P 04/19/14 7.0 0.00 0.03
KEY 140419P00008000 P 04/19/14 8.0 0.00 0.02
KEY 140419P00009000 P 04/19/14 9.0 0.00 0.03
KEY 140419P00010000 P 04/19/14 10.0 0.00 0.01
KEY 140419P00011000 P 04/19/14 11.0 0.00 0.01
KEY 140419P00012000 P 04/19/14 12.0 0.00 0.01
KEY 140419P00013000 P 04/19/14 13.0 0.00 0.01
KEY 140419P00014000 P 04/19/14 14.0 0.39 0.45
KEY 140419P00015000 P 04/19/14 15.0 1.30 1.58
KEY 140419P00016000 P 04/19/14 16.0 2.31 2.58
KEY 140419P00017000 P 04/19/14 17.0 3.20 3.60
KEY 140419P00018000 P 04/19/14 18.0 4.20 4.60
KEY 140419P00019000 P 04/19/14 19.0 4.55 5.85
KEY 140419P00020000 P 04/19/14 20.0 5.65 6.50
KEY 140419P00021000 P 04/19/14 21.0 6.45 7.60
KEY 140517C00006000 C 05/17/14 6.0 6.90 7.85
KEY 140517C00007000 C 05/17/14 7.0 6.40 6.80
KEY 140517C00008000 C 05/17/14 8.0 5.20 6.20
KEY 140517C00009000 C 05/17/14 9.0 4.35 4.85
KEY 140517C00010000 C 05/17/14 10.0 3.40 3.85
KEY 140517C00011000 C 05/17/14 11.0 2.41 2.83
KEY 140517C00012000 C 05/17/14 12.0 1.50 1.71
KEY 140517C00013000 C 05/17/14 13.0 0.68 0.73
KEY 140517C00014000 C 05/17/14 14.0 0.15 0.16
KEY 140517C00015000 C 05/17/14 15.0 0.01 0.04
KEY 140517C00016000 C 05/17/14 16.0 0.00 0.02
KEY 140517C00017000 C 05/17/14 17.0 0.00 0.02
KEY 140517C00018000 C 05/17/14 18.0 0.00 0.02
KEY 140517C00019000 C 05/17/14 19.0 0.00 0.02
KEY 140517C00020000 C 05/17/14 20.0 0.00 0.02
KEY 140517C00021000 C 05/17/14 21.0 0.00 0.02
KEY 140517C00022000 C 05/17/14 22.0 0.00 0.02
KEY 140517P00006000 P 05/17/14 6.0 0.00 0.03
KEY 140517P00007000 P 05/17/14 7.0 0.00 0.03
KEY 140517P00008000 P 05/17/14 8.0 0.00 0.03
KEY 140517P00009000 P 05/17/14 9.0 0.00 0.03
KEY 140517P00010000 P 05/17/14 10.0 0.00 0.03
KEY 140517P00011000 P 05/17/14 11.0 0.00 0.06
KEY 140517P00012000 P 05/17/14 12.0 0.00 0.04
KEY 140517P00013000 P 05/17/14 13.0 0.11 0.13
KEY 140517P00014000 P 05/17/14 14.0 0.56 0.59
KEY 140517P00015000 P 05/17/14 15.0 1.33 1.53
KEY 140517P00016000 P 05/17/14 16.0 2.18 2.63
KEY 140517P00017000 P 05/17/14 17.0 3.15 3.65
KEY 140517P00018000 P 05/17/14 18.0 4.10 4.70
KEY 140517P00019000 P 05/17/14 19.0 4.30 5.70
KEY 140517P00020000 P 05/17/14 20.0 5.40 6.70
KEY 140517P00021000 P 05/17/14 21.0 6.20 7.60
KEY 140517P00022000 P 05/17/14 22.0 6.80 8.70
KEY 140621C00004000 C 06/21/14 4.0 7.90 11.15
KEY 140621C00005000 C 06/21/14 5.0 7.85 9.00
KEY 140621C00006000 C 06/21/14 6.0 7.30 7.75
KEY 140621C00007000 C 06/21/14 7.0 6.40 6.75
KEY 140621C00008000 C 06/21/14 8.0 5.40 5.90
KEY 140621C00009000 C 06/21/14 9.0 4.40 4.90
KEY 140621C00010000 C 06/21/14 10.0 3.40 3.90
KEY 140621C00011000 C 06/21/14 11.0 2.43 2.89
KEY 140621C00012000 C 06/21/14 12.0 1.61 1.74
KEY 140621C00013000 C 06/21/14 13.0 0.79 0.83
KEY 140621C00014000 C 06/21/14 14.0 0.27 0.30
KEY 140621C00015000 C 06/21/14 15.0 0.07 0.09
KEY 140621C00016000 C 06/21/14 16.0 0.01 0.05
KEY 140621C00017000 C 06/21/14 17.0 0.00 0.03
KEY 140621C00018000 C 06/21/14 18.0 0.00 0.03
KEY 140621C00019000 C 06/21/14 19.0 0.00 0.02
KEY 140621C00020000 C 06/21/14 20.0 0.00 0.02
KEY 140621P00004000 P 06/21/14 4.0 0.00 0.03
KEY 140621P00005000 P 06/21/14 5.0 0.00 0.03
KEY 140621P00006000 P 06/21/14 6.0 0.00 0.03
KEY 140621P00007000 P 06/21/14 7.0 0.00 0.03
KEY 140621P00008000 P 06/21/14 8.0 0.00 0.03
KEY 140621P00009000 P 06/21/14 9.0 0.00 0.05
KEY 140621P00010000 P 06/21/14 10.0 0.00 0.03
KEY 140621P00011000 P 06/21/14 11.0 0.02 0.06
KEY 140621P00012000 P 06/21/14 12.0 0.08 0.11
KEY 140621P00013000 P 06/21/14 13.0 0.27 0.30
KEY 140621P00014000 P 06/21/14 14.0 0.75 0.78
KEY 140621P00015000 P 06/21/14 15.0 1.45 1.74
KEY 140621P00016000 P 06/21/14 16.0 2.38 2.69
KEY 140621P00017000 P 06/21/14 17.0 3.20 3.70
KEY 140621P00018000 P 06/21/14 18.0 4.20 4.70
KEY 140621P00019000 P 06/21/14 19.0 4.60 6.30
KEY 140621P00020000 P 06/21/14 20.0 5.40 7.10
KEY 140920C00006000 C 09/20/14 6.0 7.35 7.80
KEY 140920C00007000 C 09/20/14 7.0 6.40 7.00
KEY 140920C00008000 C 09/20/14 8.0 5.40 6.00
KEY 140920C00009000 C 09/20/14 9.0 4.40 4.75
KEY 140920C00010000 C 09/20/14 10.0 3.40 3.85
KEY 140920C00011000 C 09/20/14 11.0 2.51 2.78
KEY 140920C00012000 C 09/20/14 12.0 1.76 1.89
KEY 140920C00013000 C 09/20/14 13.0 1.06 1.10
KEY 140920C00014000 C 09/20/14 14.0 0.55 0.59
KEY 140920C00015000 C 09/20/14 15.0 0.26 0.30
KEY 140920C00016000 C 09/20/14 16.0 0.12 0.16
KEY 140920C00017000 C 09/20/14 17.0 0.05 0.09
KEY 140920C00018000 C 09/20/14 18.0 0.03 0.09
KEY 140920C00019000 C 09/20/14 19.0 0.01 0.06
KEY 140920C00020000 C 09/20/14 20.0 0.00 0.05
KEY 140920C00021000 C 09/20/14 21.0 0.00 0.05
KEY 140920C00022000 C 09/20/14 22.0 0.00 0.05
KEY 140920P00006000 P 09/20/14 6.0 0.00 0.04
KEY 140920P00007000 P 09/20/14 7.0 0.00 0.06
KEY 140920P00008000 P 09/20/14 8.0 0.00 0.06
KEY 140920P00009000 P 09/20/14 9.0 0.02 0.08
KEY 140920P00010000 P 09/20/14 10.0 0.07 0.13
KEY 140920P00011000 P 09/20/14 11.0 0.13 0.17
KEY 140920P00012000 P 09/20/14 12.0 0.28 0.31
KEY 140920P00013000 P 09/20/14 13.0 0.57 0.61
KEY 140920P00014000 P 09/20/14 14.0 1.07 1.12
KEY 140920P00015000 P 09/20/14 15.0 1.72 1.85
KEY 140920P00016000 P 09/20/14 16.0 2.54 2.81
KEY 140920P00017000 P 09/20/14 17.0 3.45 3.80
KEY 140920P00018000 P 09/20/14 18.0 4.20 4.75
KEY 140920P00019000 P 09/20/14 19.0 5.10 5.75
KEY 140920P00020000 P 09/20/14 20.0 6.10 6.75
KEY 140920P00021000 P 09/20/14 21.0 7.15 7.75
KEY 140920P00022000 P 09/20/14 22.0 8.10 8.90
KEY 150117C00003000 C 01/17/15 3.0 9.00 10.70
KEY 150117C00004000 C 01/17/15 4.0 9.30 10.00
KEY 150117C00005000 C 01/17/15 5.0 8.30 9.35
KEY 150117C00007000 C 01/17/15 7.0 6.20 7.05
KEY 150117C00010000 C 01/17/15 10.0 3.50 3.80
KEY 150117C00012000 C 01/17/15 12.0 1.96 2.05
KEY 150117C00015000 C 01/17/15 15.0 0.51 0.55
KEY 150117P00003000 P 01/17/15 3.0 0.00 0.04
KEY 150117P00004000 P 01/17/15 4.0 0.00 0.04
KEY 150117P00005000 P 01/17/15 5.0 0.00 0.05
KEY 150117P00007000 P 01/17/15 7.0 0.01 0.11
KEY 150117P00010000 P 01/17/15 10.0 0.15 0.19
KEY 150117P00012000 P 01/17/15 12.0 0.53 0.56
KEY 150117P00015000 P 01/17/15 15.0 2.05 2.12
KEY 160115C00003000 C 01/15/16 3.0 8.20 10.75
KEY 160115C00004000 C 01/15/16 4.0 9.30 9.75
KEY 160115C00005000 C 01/15/16 5.0 8.05 8.75
KEY 160115C00008000 C 01/15/16 8.0 5.45 6.10
KEY 160115C00010000 C 01/15/16 10.0 3.65 4.10
KEY 160115C00012000 C 01/15/16 12.0 2.24 2.81
KEY 160115C00015000 C 01/15/16 15.0 0.99 1.31
KEY 160115C00017000 C 01/15/16 17.0 0.60 0.84
KEY 160115C00020000 C 01/15/16 20.0 0.20 0.50
KEY 160115C00022000 C 01/15/16 22.0 0.09 0.47
KEY 160115C00025000 C 01/15/16 25.0 0.10 0.32
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.06
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.12
KEY 160115P00005000 P 01/15/16 5.0 0.01 0.19
KEY 160115P00008000 P 01/15/16 8.0 0.02 0.50
KEY 160115P00010000 P 01/15/16 10.0 0.55 0.75
KEY 160115P00012000 P 01/15/16 12.0 1.07 1.39
KEY 160115P00015000 P 01/15/16 15.0 2.61 3.20
KEY 160115P00017000 P 01/15/16 17.0 4.10 4.70
KEY 160115P00020000 P 01/15/16 20.0 6.75 7.30
KEY 160115P00022000 P 01/15/16 22.0 8.65 9.10
KEY 160115P00025000 P 01/15/16 25.0 9.40 12.15

OPRA data is delayed 15 minutes.