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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140517C00006000 C 05/17/14 6.0 6.25 8.60
KEY 140517C00007000 C 05/17/14 7.0 6.60 7.00
KEY 140517C00008000 C 05/17/14 8.0 5.55 6.10
KEY 140517C00009000 C 05/17/14 9.0 4.60 5.05
KEY 140517C00010000 C 05/17/14 10.0 3.60 4.00
KEY 140517C00011000 C 05/17/14 11.0 2.65 2.95
KEY 140517C00012000 C 05/17/14 12.0 1.74 1.95
KEY 140517C00013000 C 05/17/14 13.0 0.84 0.99
KEY 140517C00014000 C 05/17/14 14.0 0.21 0.23
KEY 140517C00015000 C 05/17/14 15.0 0.01 0.06
KEY 140517C00016000 C 05/17/14 16.0 0.00 0.04
KEY 140517C00017000 C 05/17/14 17.0 0.00 0.03
KEY 140517C00018000 C 05/17/14 18.0 0.00 0.03
KEY 140517C00019000 C 05/17/14 19.0 0.00 0.03
KEY 140517C00020000 C 05/17/14 20.0 0.00 0.03
KEY 140517C00021000 C 05/17/14 21.0 0.00 0.03
KEY 140517C00022000 C 05/17/14 22.0 0.00 0.03
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 0.05
KEY 140517P00012000 P 05/17/14 12.0 0.00 0.09
KEY 140517P00013000 P 05/17/14 13.0 0.04 0.06
KEY 140517P00014000 P 05/17/14 14.0 0.33 0.35
KEY 140517P00015000 P 05/17/14 15.0 1.09 1.30
KEY 140517P00016000 P 05/17/14 16.0 2.04 2.37
KEY 140517P00017000 P 05/17/14 17.0 3.00 3.40
KEY 140517P00018000 P 05/17/14 18.0 3.85 4.45
KEY 140517P00019000 P 05/17/14 19.0 4.65 5.40
KEY 140517P00020000 P 05/17/14 20.0 5.45 6.45
KEY 140517P00021000 P 05/17/14 21.0 5.60 8.65
KEY 140517P00022000 P 05/17/14 22.0 6.70 8.45
KEY 140621C00004000 C 06/21/14 4.0 8.20 11.50
KEY 140621C00005000 C 06/21/14 5.0 8.35 9.10
KEY 140621C00006000 C 06/21/14 6.0 7.60 8.05
KEY 140621C00007000 C 06/21/14 7.0 6.60 6.95
KEY 140621C00008000 C 06/21/14 8.0 5.65 5.95
KEY 140621C00009000 C 06/21/14 9.0 4.60 4.95
KEY 140621C00010000 C 06/21/14 10.0 3.65 3.95
KEY 140621C00011000 C 06/21/14 11.0 2.65 2.95
KEY 140621C00012000 C 06/21/14 12.0 1.76 1.97
KEY 140621C00013000 C 06/21/14 13.0 0.98 1.05
KEY 140621C00014000 C 06/21/14 14.0 0.36 0.40
KEY 140621C00015000 C 06/21/14 15.0 0.08 0.10
KEY 140621C00016000 C 06/21/14 16.0 0.01 0.05
KEY 140621C00017000 C 06/21/14 17.0 0.00 0.05
KEY 140621C00018000 C 06/21/14 18.0 0.00 0.03
KEY 140621C00019000 C 06/21/14 19.0 0.00 0.03
KEY 140621C00020000 C 06/21/14 20.0 0.00 0.03
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 0.03
KEY 140621P00010000 P 06/21/14 10.0 0.00 0.08
KEY 140621P00011000 P 06/21/14 11.0 0.01 0.07
KEY 140621P00012000 P 06/21/14 12.0 0.05 0.08
KEY 140621P00013000 P 06/21/14 13.0 0.16 0.18
KEY 140621P00014000 P 06/21/14 14.0 0.53 0.55
KEY 140621P00015000 P 06/21/14 15.0 1.22 1.41
KEY 140621P00016000 P 06/21/14 16.0 2.15 2.35
KEY 140621P00017000 P 06/21/14 17.0 3.05 3.45
KEY 140621P00018000 P 06/21/14 18.0 4.00 4.45
KEY 140621P00019000 P 06/21/14 19.0 4.95 5.95
KEY 140621P00020000 P 06/21/14 20.0 5.95 6.50
KEY 140920C00006000 C 09/20/14 6.0 7.45 8.40
KEY 140920C00007000 C 09/20/14 7.0 6.60 7.00
KEY 140920C00008000 C 09/20/14 8.0 5.60 6.00
KEY 140920C00009000 C 09/20/14 9.0 4.60 5.00
KEY 140920C00010000 C 09/20/14 10.0 3.65 4.00
KEY 140920C00011000 C 09/20/14 11.0 2.71 2.99
KEY 140920C00012000 C 09/20/14 12.0 1.84 2.07
KEY 140920C00013000 C 09/20/14 13.0 1.24 1.29
KEY 140920C00014000 C 09/20/14 14.0 0.66 0.70
KEY 140920C00015000 C 09/20/14 15.0 0.31 0.34
KEY 140920C00016000 C 09/20/14 16.0 0.12 0.16
KEY 140920C00017000 C 09/20/14 17.0 0.03 0.12
KEY 140920C00018000 C 09/20/14 18.0 0.01 0.10
KEY 140920C00019000 C 09/20/14 19.0 0.01 0.06
KEY 140920C00020000 C 09/20/14 20.0 0.00 0.06
KEY 140920C00021000 C 09/20/14 21.0 0.00 0.06
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 0.04
KEY 140920P00008000 P 09/20/14 8.0 0.00 0.09
KEY 140920P00009000 P 09/20/14 9.0 0.01 0.15
KEY 140920P00010000 P 09/20/14 10.0 0.03 0.12
KEY 140920P00011000 P 09/20/14 11.0 0.08 0.15
KEY 140920P00012000 P 09/20/14 12.0 0.21 0.23
KEY 140920P00013000 P 09/20/14 13.0 0.43 0.46
KEY 140920P00014000 P 09/20/14 14.0 0.85 0.90
KEY 140920P00015000 P 09/20/14 15.0 1.51 1.58
KEY 140920P00016000 P 09/20/14 16.0 2.30 2.58
KEY 140920P00017000 P 09/20/14 17.0 3.20 3.55
KEY 140920P00018000 P 09/20/14 18.0 4.15 4.50
KEY 140920P00019000 P 09/20/14 19.0 5.10 5.50
KEY 140920P00020000 P 09/20/14 20.0 6.10 6.50
KEY 140920P00021000 P 09/20/14 21.0 7.10 7.50
KEY 140920P00022000 P 09/20/14 22.0 7.70 8.55
KEY 141220C00005000 C 12/20/14 5.0 8.65 9.15
KEY 141220C00006000 C 12/20/14 6.0 7.60 8.00
KEY 141220C00007000 C 12/20/14 7.0 6.60 7.00
KEY 141220C00008000 C 12/20/14 8.0 5.60 6.00
KEY 141220C00009000 C 12/20/14 9.0 4.65 5.00
KEY 141220C00010000 C 12/20/14 10.0 3.70 4.00
KEY 141220C00011000 C 12/20/14 11.0 2.79 3.10
KEY 141220C00012000 C 12/20/14 12.0 2.03 2.21
KEY 141220C00013000 C 12/20/14 13.0 1.45 1.49
KEY 141220C00014000 C 12/20/14 14.0 0.90 0.94
KEY 141220C00015000 C 12/20/14 15.0 0.52 0.55
KEY 141220C00016000 C 12/20/14 16.0 0.29 0.32
KEY 141220C00017000 C 12/20/14 17.0 0.15 0.19
KEY 141220C00018000 C 12/20/14 18.0 0.06 0.15
KEY 141220C00019000 C 12/20/14 19.0 0.02 0.10
KEY 141220C00020000 C 12/20/14 20.0 0.01 0.06
KEY 141220C00021000 C 12/20/14 21.0 0.01 0.06
KEY 141220P00005000 P 12/20/14 5.0 0.00 0.04
KEY 141220P00006000 P 12/20/14 6.0 0.00 0.06
KEY 141220P00007000 P 12/20/14 7.0 0.01 0.11
KEY 141220P00008000 P 12/20/14 8.0 0.02 0.12
KEY 141220P00009000 P 12/20/14 9.0 0.03 0.15
KEY 141220P00010000 P 12/20/14 10.0 0.11 0.19
KEY 141220P00011000 P 12/20/14 11.0 0.22 0.26
KEY 141220P00012000 P 12/20/14 12.0 0.39 0.42
KEY 141220P00013000 P 12/20/14 13.0 0.69 0.72
KEY 141220P00014000 P 12/20/14 14.0 1.15 1.18
KEY 141220P00015000 P 12/20/14 15.0 1.75 1.81
KEY 141220P00016000 P 12/20/14 16.0 2.53 2.76
KEY 141220P00017000 P 12/20/14 17.0 3.35 3.70
KEY 141220P00018000 P 12/20/14 18.0 4.30 4.65
KEY 141220P00019000 P 12/20/14 19.0 5.20 5.60
KEY 141220P00020000 P 12/20/14 20.0 6.20 6.55
KEY 141220P00021000 P 12/20/14 21.0 7.15 7.55
KEY 150117C00003000 C 01/17/15 3.0 10.65 11.00
KEY 150117C00004000 C 01/17/15 4.0 9.65 9.95
KEY 150117C00005000 C 01/17/15 5.0 8.65 8.95
KEY 150117C00007000 C 01/17/15 7.0 6.60 7.00
KEY 150117C00008000 C 01/17/15 8.0 5.60 6.00
KEY 150117C00009000 C 01/17/15 9.0 4.65 5.00
KEY 150117C00010000 C 01/17/15 10.0 3.85 4.00
KEY 150117C00011000 C 01/17/15 11.0 2.80 3.10
KEY 150117C00012000 C 01/17/15 12.0 2.07 2.26
KEY 150117C00013000 C 01/17/15 13.0 1.49 1.56
KEY 150117C00014000 C 01/17/15 14.0 0.94 0.99
KEY 150117C00015000 C 01/17/15 15.0 0.57 0.60
KEY 150117C00016000 C 01/17/15 16.0 0.32 0.36
KEY 150117C00017000 C 01/17/15 17.0 0.18 0.23
KEY 150117C00018000 C 01/17/15 18.0 0.11 0.17
KEY 150117C00019000 C 01/17/15 19.0 0.03 0.11
KEY 150117C00020000 C 01/17/15 20.0 0.01 0.08
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 0.04
KEY 150117P00007000 P 01/17/15 7.0 0.00 0.12
KEY 150117P00008000 P 01/17/15 8.0 0.02 0.13
KEY 150117P00009000 P 01/17/15 9.0 0.05 0.16
KEY 150117P00010000 P 01/17/15 10.0 0.11 0.22
KEY 150117P00011000 P 01/17/15 11.0 0.25 0.29
KEY 150117P00012000 P 01/17/15 12.0 0.43 0.47
KEY 150117P00013000 P 01/17/15 13.0 0.73 0.78
KEY 150117P00014000 P 01/17/15 14.0 1.18 1.24
KEY 150117P00015000 P 01/17/15 15.0 1.80 1.86
KEY 150117P00016000 P 01/17/15 16.0 2.56 2.82
KEY 150117P00017000 P 01/17/15 17.0 3.40 3.70
KEY 150117P00018000 P 01/17/15 18.0 4.30 4.65
KEY 150117P00019000 P 01/17/15 19.0 5.25 5.60
KEY 150117P00020000 P 01/17/15 20.0 6.20 6.60
KEY 160115C00003000 C 01/15/16 3.0 10.60 11.00
KEY 160115C00004000 C 01/15/16 4.0 9.65 10.50
KEY 160115C00005000 C 01/15/16 5.0 8.65 9.05
KEY 160115C00008000 C 01/15/16 8.0 5.60 8.20
KEY 160115C00010000 C 01/15/16 10.0 3.95 4.30
KEY 160115C00012000 C 01/15/16 12.0 2.50 2.85
KEY 160115C00015000 C 01/15/16 15.0 1.02 1.41
KEY 160115C00017000 C 01/15/16 17.0 0.60 0.90
KEY 160115C00020000 C 01/15/16 20.0 0.20 0.50
KEY 160115C00022000 C 01/15/16 22.0 0.06 0.37
KEY 160115C00025000 C 01/15/16 25.0 0.10 0.27
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.06
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.11
KEY 160115P00005000 P 01/15/16 5.0 0.01 0.16
KEY 160115P00008000 P 01/15/16 8.0 0.13 0.33
KEY 160115P00010000 P 01/15/16 10.0 0.38 0.64
KEY 160115P00012000 P 01/15/16 12.0 0.95 1.20
KEY 160115P00015000 P 01/15/16 15.0 2.46 2.89
KEY 160115P00017000 P 01/15/16 17.0 3.90 4.45
KEY 160115P00020000 P 01/15/16 20.0 6.50 7.10
KEY 160115P00022000 P 01/15/16 22.0 8.40 8.90
KEY 160115P00025000 P 01/15/16 25.0 11.20 11.90

OPRA data is delayed 15 minutes.