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 (2014-05-16)Premium Content

Keycorp (KEY)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140816C00006000 C 08/16/14 6.0 7.00 8.00
KEY 140816C00007000 C 08/16/14 7.0 6.45 7.00
KEY 140816C00008000 C 08/16/14 8.0 5.45 6.00
KEY 140816C00009000 C 08/16/14 9.0 4.45 5.00
KEY 140816C00010000 C 08/16/14 10.0 3.55 3.85
KEY 140816C00011000 C 08/16/14 11.0 2.58 2.85
KEY 140816C00012000 C 08/16/14 12.0 1.72 1.82
KEY 140816C00013000 C 08/16/14 13.0 0.77 0.85
KEY 140816C00014000 C 08/16/14 14.0 0.15 0.17
KEY 140816C00015000 C 08/16/14 15.0 0.00 0.02
KEY 140816C00016000 C 08/16/14 16.0 0.00 0.03
KEY 140816C00017000 C 08/16/14 17.0 0.00 0.03
KEY 140816C00018000 C 08/16/14 18.0 0.00 0.03
KEY 140816C00019000 C 08/16/14 19.0 0.00 0.03
KEY 140816C00020000 C 08/16/14 20.0 0.00 0.03
KEY 140816C00021000 C 08/16/14 21.0 0.00 0.03
KEY 140816C00022000 C 08/16/14 22.0 0.00 0.03
KEY 140816P00006000 P 08/16/14 6.0 0.00 0.03
KEY 140816P00007000 P 08/16/14 7.0 0.00 0.03
KEY 140816P00008000 P 08/16/14 8.0 0.00 0.03
KEY 140816P00009000 P 08/16/14 9.0 0.00 0.03
KEY 140816P00010000 P 08/16/14 10.0 0.00 0.03
KEY 140816P00011000 P 08/16/14 11.0 0.00 0.03
KEY 140816P00012000 P 08/16/14 12.0 0.00 0.07
KEY 140816P00013000 P 08/16/14 13.0 0.04 0.06
KEY 140816P00014000 P 08/16/14 14.0 0.37 0.42
KEY 140816P00015000 P 08/16/14 15.0 1.21 1.39
KEY 140816P00016000 P 08/16/14 16.0 2.23 2.27
KEY 140816P00017000 P 08/16/14 17.0 3.00 3.55
KEY 140816P00018000 P 08/16/14 18.0 4.00 4.55
KEY 140816P00019000 P 08/16/14 19.0 5.00 5.55
KEY 140816P00020000 P 08/16/14 20.0 6.00 6.55
KEY 140816P00021000 P 08/16/14 21.0 7.00 7.55
KEY 140816P00022000 P 08/16/14 22.0 7.95 8.30
KEY 140920C00006000 C 09/20/14 6.0 7.05 8.05
KEY 140920C00007000 C 09/20/14 7.0 6.50 6.95
KEY 140920C00008000 C 09/20/14 8.0 5.55 5.85
KEY 140920C00009000 C 09/20/14 9.0 4.55 4.85
KEY 140920C00010000 C 09/20/14 10.0 3.55 3.85
KEY 140920C00011000 C 09/20/14 11.0 2.73 2.85
KEY 140920C00012000 C 09/20/14 12.0 1.75 1.85
KEY 140920C00013000 C 09/20/14 13.0 0.87 0.91
KEY 140920C00014000 C 09/20/14 14.0 0.26 0.29
KEY 140920C00015000 C 09/20/14 15.0 0.05 0.08
KEY 140920C00016000 C 09/20/14 16.0 0.00 0.03
KEY 140920C00017000 C 09/20/14 17.0 0.00 0.03
KEY 140920C00018000 C 09/20/14 18.0 0.00 0.03
KEY 140920C00019000 C 09/20/14 19.0 0.00 0.03
KEY 140920C00020000 C 09/20/14 20.0 0.00 0.03
KEY 140920C00021000 C 09/20/14 21.0 0.00 0.03
KEY 140920C00022000 C 09/20/14 22.0 0.00 0.03
KEY 140920P00006000 P 09/20/14 6.0 0.00 0.03
KEY 140920P00007000 P 09/20/14 7.0 0.00 0.03
KEY 140920P00008000 P 09/20/14 8.0 0.00 0.04
KEY 140920P00009000 P 09/20/14 9.0 0.00 0.03
KEY 140920P00010000 P 09/20/14 10.0 0.00 0.06
KEY 140920P00011000 P 09/20/14 11.0 0.01 0.10
KEY 140920P00012000 P 09/20/14 12.0 0.04 0.09
KEY 140920P00013000 P 09/20/14 13.0 0.15 0.18
KEY 140920P00014000 P 09/20/14 14.0 0.54 0.58
KEY 140920P00015000 P 09/20/14 15.0 1.29 1.41
KEY 140920P00016000 P 09/20/14 16.0 2.24 2.43
KEY 140920P00017000 P 09/20/14 17.0 3.25 3.40
KEY 140920P00018000 P 09/20/14 18.0 4.20 4.40
KEY 140920P00019000 P 09/20/14 19.0 5.10 5.55
KEY 140920P00020000 P 09/20/14 20.0 6.20 6.35
KEY 140920P00021000 P 09/20/14 21.0 7.15 7.40
KEY 140920P00022000 P 09/20/14 22.0 7.85 8.55
KEY 141220C00005000 C 12/20/14 5.0 8.70 8.90
KEY 141220C00006000 C 12/20/14 6.0 7.70 7.85
KEY 141220C00007000 C 12/20/14 7.0 6.70 6.85
KEY 141220C00008000 C 12/20/14 8.0 5.70 5.85
KEY 141220C00009000 C 12/20/14 9.0 4.70 4.90
KEY 141220C00010000 C 12/20/14 10.0 3.70 3.90
KEY 141220C00011000 C 12/20/14 11.0 2.65 2.90
KEY 141220C00012000 C 12/20/14 12.0 1.74 1.98
KEY 141220C00013000 C 12/20/14 13.0 1.10 1.15
KEY 141220C00014000 C 12/20/14 14.0 0.54 0.62
KEY 141220C00015000 C 12/20/14 15.0 0.24 0.28
KEY 141220C00016000 C 12/20/14 16.0 0.07 0.15
KEY 141220C00017000 C 12/20/14 17.0 0.02 0.12
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.10
KEY 141220C00019000 C 12/20/14 19.0 0.00 0.07
KEY 141220C00020000 C 12/20/14 20.0 0.00 0.05
KEY 141220C00021000 C 12/20/14 21.0 0.00 0.04
KEY 141220P00005000 P 12/20/14 5.0 0.00 0.04
KEY 141220P00006000 P 12/20/14 6.0 0.00 0.04
KEY 141220P00007000 P 12/20/14 7.0 0.00 0.04
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.07
KEY 141220P00009000 P 12/20/14 9.0 0.01 0.11
KEY 141220P00010000 P 12/20/14 10.0 0.03 0.15
KEY 141220P00011000 P 12/20/14 11.0 0.06 0.16
KEY 141220P00012000 P 12/20/14 12.0 0.19 0.21
KEY 141220P00013000 P 12/20/14 13.0 0.42 0.46
KEY 141220P00014000 P 12/20/14 14.0 0.88 0.92
KEY 141220P00015000 P 12/20/14 15.0 1.56 1.76
KEY 141220P00016000 P 12/20/14 16.0 2.38 2.52
KEY 141220P00017000 P 12/20/14 17.0 3.30 3.50
KEY 141220P00018000 P 12/20/14 18.0 4.25 4.50
KEY 141220P00019000 P 12/20/14 19.0 5.25 5.50
KEY 141220P00020000 P 12/20/14 20.0 6.25 6.50
KEY 141220P00021000 P 12/20/14 21.0 7.20 7.50
KEY 150117C00003000 C 01/17/15 3.0 8.75 12.75
KEY 150117C00004000 C 01/17/15 4.0 8.05 11.05
KEY 150117C00005000 C 01/17/15 5.0 8.40 8.85
KEY 150117C00007000 C 01/17/15 7.0 6.70 6.85
KEY 150117C00008000 C 01/17/15 8.0 5.70 5.85
KEY 150117C00009000 C 01/17/15 9.0 4.70 4.90
KEY 150117C00010000 C 01/17/15 10.0 3.70 3.90
KEY 150117C00011000 C 01/17/15 11.0 2.71 2.92
KEY 150117C00012000 C 01/17/15 12.0 1.89 2.02
KEY 150117C00013000 C 01/17/15 13.0 1.17 1.24
KEY 150117C00014000 C 01/17/15 14.0 0.63 0.67
KEY 150117C00015000 C 01/17/15 15.0 0.31 0.33
KEY 150117C00016000 C 01/17/15 16.0 0.12 0.17
KEY 150117C00017000 C 01/17/15 17.0 0.04 0.16
KEY 150117C00018000 C 01/17/15 18.0 0.01 0.12
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.09
KEY 150117C00020000 C 01/17/15 20.0 0.00 0.07
KEY 150117C00021000 C 01/17/15 21.0 0.00 0.05
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 150117P00007000 P 01/17/15 7.0 0.02 0.05
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.10
KEY 150117P00009000 P 01/17/15 9.0 0.02 0.11
KEY 150117P00010000 P 01/17/15 10.0 0.03 0.13
KEY 150117P00011000 P 01/17/15 11.0 0.10 0.19
KEY 150117P00012000 P 01/17/15 12.0 0.24 0.27
KEY 150117P00013000 P 01/17/15 13.0 0.50 0.55
KEY 150117P00014000 P 01/17/15 14.0 0.95 1.02
KEY 150117P00015000 P 01/17/15 15.0 1.62 1.76
KEY 150117P00016000 P 01/17/15 16.0 2.41 2.68
KEY 150117P00017000 P 01/17/15 17.0 3.30 3.60
KEY 150117P00018000 P 01/17/15 18.0 4.30 4.55
KEY 150117P00019000 P 01/17/15 19.0 5.25 5.50
KEY 150117P00020000 P 01/17/15 20.0 6.25 6.50
KEY 150117P00021000 P 01/17/15 21.0 7.25 7.60
KEY 150320C00006000 C 03/20/15 6.0 7.65 7.90
KEY 150320C00007000 C 03/20/15 7.0 6.65 6.90
KEY 150320C00008000 C 03/20/15 8.0 5.65 5.90
KEY 150320C00009000 C 03/20/15 9.0 4.65 4.90
KEY 150320C00010000 C 03/20/15 10.0 3.65 3.95
KEY 150320C00011000 C 03/20/15 11.0 2.74 2.98
KEY 150320C00012000 C 03/20/15 12.0 1.93 2.14
KEY 150320C00013000 C 03/20/15 13.0 1.22 1.43
KEY 150320C00014000 C 03/20/15 14.0 0.67 0.88
KEY 150320C00015000 C 03/20/15 15.0 0.36 0.55
KEY 150320C00016000 C 03/20/15 16.0 0.17 0.35
KEY 150320C00017000 C 03/20/15 17.0 0.06 0.25
KEY 150320C00018000 C 03/20/15 18.0 0.03 0.21
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.15
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.11
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.09
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.07
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.05
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.09
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.13
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.16
KEY 150320P00010000 P 03/20/15 10.0 0.06 0.21
KEY 150320P00011000 P 03/20/15 11.0 0.11 0.35
KEY 150320P00012000 P 03/20/15 12.0 0.31 0.51
KEY 150320P00013000 P 03/20/15 13.0 0.65 0.82
KEY 150320P00014000 P 03/20/15 14.0 1.14 1.32
KEY 150320P00015000 P 03/20/15 15.0 1.77 2.03
KEY 150320P00016000 P 03/20/15 16.0 2.56 2.85
KEY 150320P00017000 P 03/20/15 17.0 3.40 3.75
KEY 150320P00018000 P 03/20/15 18.0 4.35 4.70
KEY 150320P00019000 P 03/20/15 19.0 5.30 5.65
KEY 150320P00020000 P 03/20/15 20.0 6.30 6.65
KEY 150320P00021000 P 03/20/15 21.0 7.25 7.60
KEY 150320P00022000 P 03/20/15 22.0 8.25 8.60
KEY 160115C00003000 C 01/15/16 3.0 8.30 13.00
KEY 160115C00004000 C 01/15/16 4.0 7.30 12.00
KEY 160115C00005000 C 01/15/16 5.0 6.95 11.10
KEY 160115C00008000 C 01/15/16 8.0 5.45 6.65
KEY 160115C00010000 C 01/15/16 10.0 3.85 4.15
KEY 160115C00012000 C 01/15/16 12.0 2.25 2.73
KEY 160115C00015000 C 01/15/16 15.0 0.98 1.29
KEY 160115C00017000 C 01/15/16 17.0 0.50 0.81
KEY 160115C00020000 C 01/15/16 20.0 0.11 0.47
KEY 160115C00022000 C 01/15/16 22.0 0.02 0.33
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.21
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.18
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.08
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.13
KEY 160115P00008000 P 01/15/16 8.0 0.12 0.35
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.67
KEY 160115P00012000 P 01/15/16 12.0 0.79 1.10
KEY 160115P00015000 P 01/15/16 15.0 2.34 2.79
KEY 160115P00017000 P 01/15/16 17.0 3.85 4.35
KEY 160115P00020000 P 01/15/16 20.0 6.50 6.95
KEY 160115P00022000 P 01/15/16 22.0 7.95 9.45
KEY 160115P00025000 P 01/15/16 25.0 9.45 13.50

OPRA data is delayed 15 minutes.