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 24 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 141220C00005000 C 12/20/14 5.0 8.10 8.60
KEY 141220C00006000 C 12/20/14 6.0 7.20 7.65
KEY 141220C00007000 C 12/20/14 7.0 6.10 6.80
KEY 141220C00008000 C 12/20/14 8.0 5.10 5.60
KEY 141220C00009000 C 12/20/14 9.0 4.15 4.65
KEY 141220C00010000 C 12/20/14 10.0 3.15 3.55
KEY 141220C00011000 C 12/20/14 11.0 2.37 2.48
KEY 141220C00012000 C 12/20/14 12.0 1.37 1.48
KEY 141220C00013000 C 12/20/14 13.0 0.48 0.53
KEY 141220C00014000 C 12/20/14 14.0 0.04 0.07
KEY 141220C00015000 C 12/20/14 15.0 0.00 0.03
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 0.03
KEY 141220P00011000 P 12/20/14 11.0 0.00 0.05
KEY 141220P00012000 P 12/20/14 12.0 0.00 0.06
KEY 141220P00013000 P 12/20/14 13.0 0.09 0.11
KEY 141220P00014000 P 12/20/14 14.0 0.64 0.73
KEY 141220P00015000 P 12/20/14 15.0 1.59 1.70
KEY 141220P00016000 P 12/20/14 16.0 2.55 2.80
KEY 141220P00017000 P 12/20/14 17.0 3.35 3.70
KEY 141220P00018000 P 12/20/14 18.0 4.35 4.70
KEY 141220P00019000 P 12/20/14 19.0 5.40 5.70
KEY 141220P00020000 P 12/20/14 20.0 6.40 6.70
KEY 141220P00021000 P 12/20/14 21.0 7.50 7.80
KEY 150117C00003000 C 01/17/15 3.0 10.05 10.65
KEY 150117C00004000 C 01/17/15 4.0 9.10 9.85
KEY 150117C00005000 C 01/17/15 5.0 8.25 8.60
KEY 150117C00006000 C 01/17/15 6.0 7.20 7.55
KEY 150117C00007000 C 01/17/15 7.0 6.25 6.55
KEY 150117C00008000 C 01/17/15 8.0 5.20 5.70
KEY 150117C00009000 C 01/17/15 9.0 4.20 4.55
KEY 150117C00010000 C 01/17/15 10.0 3.25 3.50
KEY 150117C00011000 C 01/17/15 11.0 2.37 2.51
KEY 150117C00012000 C 01/17/15 12.0 1.38 1.49
KEY 150117C00013000 C 01/17/15 13.0 0.60 0.64
KEY 150117C00014000 C 01/17/15 14.0 0.14 0.16
KEY 150117C00015000 C 01/17/15 15.0 0.03 0.06
KEY 150117C00016000 C 01/17/15 16.0 0.00 0.04
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 0.07
KEY 150117P00011000 P 01/17/15 11.0 0.01 0.10
KEY 150117P00012000 P 01/17/15 12.0 0.04 0.08
KEY 150117P00013000 P 01/17/15 13.0 0.21 0.24
KEY 150117P00014000 P 01/17/15 14.0 0.73 0.79
KEY 150117P00015000 P 01/17/15 15.0 1.61 1.73
KEY 150117P00016000 P 01/17/15 16.0 2.47 2.82
KEY 150117P00017000 P 01/17/15 17.0 3.55 3.80
KEY 150117P00018000 P 01/17/15 18.0 4.45 4.85
KEY 150117P00019000 P 01/17/15 19.0 5.40 5.90
KEY 150117P00020000 P 01/17/15 20.0 6.35 6.90
KEY 150117P00021000 P 01/17/15 21.0 7.30 8.00
KEY 150320C00006000 C 03/20/15 6.0 7.25 7.60
KEY 150320C00007000 C 03/20/15 7.0 6.20 6.60
KEY 150320C00008000 C 03/20/15 8.0 5.25 5.55
KEY 150320C00009000 C 03/20/15 9.0 4.25 4.55
KEY 150320C00010000 C 03/20/15 10.0 3.25 3.65
KEY 150320C00011000 C 03/20/15 11.0 2.36 2.54
KEY 150320C00012000 C 03/20/15 12.0 1.49 1.63
KEY 150320C00013000 C 03/20/15 13.0 0.80 0.86
KEY 150320C00014000 C 03/20/15 14.0 0.33 0.37
KEY 150320C00015000 C 03/20/15 15.0 0.09 0.17
KEY 150320C00016000 C 03/20/15 16.0 0.01 0.12
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 0.14
KEY 150320P00010000 P 03/20/15 10.0 0.01 0.11
KEY 150320P00011000 P 03/20/15 11.0 0.06 0.15
KEY 150320P00012000 P 03/20/15 12.0 0.19 0.21
KEY 150320P00013000 P 03/20/15 13.0 0.44 0.52
KEY 150320P00014000 P 03/20/15 14.0 0.98 1.02
KEY 150320P00015000 P 03/20/15 15.0 1.72 1.95
KEY 150320P00016000 P 03/20/15 16.0 2.65 2.86
KEY 150320P00017000 P 03/20/15 17.0 3.60 3.90
KEY 150320P00018000 P 03/20/15 18.0 4.60 4.90
KEY 150320P00019000 P 03/20/15 19.0 5.55 5.90
KEY 150320P00020000 P 03/20/15 20.0 6.55 6.90
KEY 150320P00021000 P 03/20/15 21.0 7.55 8.00
KEY 150320P00022000 P 03/20/15 22.0 8.55 8.95
KEY 150619C00004000 C 06/19/15 4.0 8.75 10.00
KEY 150619C00005000 C 06/19/15 5.0 6.30 10.50
KEY 150619C00006000 C 06/19/15 6.0 6.85 7.85
KEY 150619C00007000 C 06/19/15 7.0 5.85 6.85
KEY 150619C00008000 C 06/19/15 8.0 5.10 5.60
KEY 150619C00009000 C 06/19/15 9.0 4.15 4.60
KEY 150619C00010000 C 06/19/15 10.0 3.25 3.60
KEY 150619C00011000 C 06/19/15 11.0 2.30 2.69
KEY 150619C00012000 C 06/19/15 12.0 1.57 1.82
KEY 150619C00013000 C 06/19/15 13.0 1.00 1.16
KEY 150619C00014000 C 06/19/15 14.0 0.52 0.68
KEY 150619C00015000 C 06/19/15 15.0 0.18 0.31
KEY 150619C00016000 C 06/19/15 16.0 0.04 0.29
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.25
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.17
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.12
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 0.11
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.17
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.25
KEY 150619P00010000 P 06/19/15 10.0 0.02 0.26
KEY 150619P00011000 P 06/19/15 11.0 0.15 0.21
KEY 150619P00012000 P 06/19/15 12.0 0.31 0.56
KEY 150619P00013000 P 06/19/15 13.0 0.69 0.85
KEY 150619P00014000 P 06/19/15 14.0 1.19 1.39
KEY 150619P00015000 P 06/19/15 15.0 1.90 2.21
KEY 150619P00016000 P 06/19/15 16.0 2.69 3.15
KEY 150619P00017000 P 06/19/15 17.0 3.65 4.05
KEY 150619P00018000 P 06/19/15 18.0 4.40 5.05
KEY 150619P00019000 P 06/19/15 19.0 5.55 6.10
KEY 150619P00020000 P 06/19/15 20.0 6.55 7.05
KEY 160115C00003000 C 01/15/16 3.0 9.60 11.15
KEY 160115C00004000 C 01/15/16 4.0 8.15 10.50
KEY 160115C00005000 C 01/15/16 5.0 7.20 9.20
KEY 160115C00008000 C 01/15/16 8.0 4.95 5.85
KEY 160115C00010000 C 01/15/16 10.0 3.30 3.80
KEY 160115C00012000 C 01/15/16 12.0 1.91 2.32
KEY 160115C00015000 C 01/15/16 15.0 0.66 0.79
KEY 160115C00017000 C 01/15/16 17.0 0.16 0.47
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.28
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.18
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.11
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.04
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.05
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.11
KEY 160115P00008000 P 01/15/16 8.0 0.10 0.33
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.48
KEY 160115P00012000 P 01/15/16 12.0 0.79 1.13
KEY 160115P00015000 P 01/15/16 15.0 2.20 2.75
KEY 160115P00017000 P 01/15/16 17.0 4.00 4.40
KEY 160115P00020000 P 01/15/16 20.0 6.45 7.70
KEY 160115P00022000 P 01/15/16 22.0 6.50 11.10
KEY 160115P00025000 P 01/15/16 25.0 11.40 12.60
KEY 170120C00002000 C 01/20/17 2.0 10.45 12.30
KEY 170120C00003000 C 01/20/17 3.0 9.20 11.45
KEY 170120C00004000 C 01/20/17 4.0 8.20 10.45
KEY 170120C00005000 C 01/20/17 5.0 7.40 9.30
KEY 170120C00008000 C 01/20/17 8.0 5.25 5.80
KEY 170120C00010000 C 01/20/17 10.0 3.50 4.15
KEY 170120C00012000 C 01/20/17 12.0 2.14 2.88
KEY 170120C00015000 C 01/20/17 15.0 1.03 1.53
KEY 170120C00017000 C 01/20/17 17.0 0.43 1.03
KEY 170120C00020000 C 01/20/17 20.0 0.13 0.60
KEY 170120C00022000 C 01/20/17 22.0 0.03 0.45
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.31
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.26
KEY 170120P00003000 P 01/20/17 3.0 0.01 0.27
KEY 170120P00004000 P 01/20/17 4.0 0.03 0.29
KEY 170120P00005000 P 01/20/17 5.0 0.05 0.32
KEY 170120P00008000 P 01/20/17 8.0 0.22 0.53
KEY 170120P00010000 P 01/20/17 10.0 0.53 0.92
KEY 170120P00012000 P 01/20/17 12.0 1.14 1.60
KEY 170120P00015000 P 01/20/17 15.0 2.64 3.35
KEY 170120P00017000 P 01/20/17 17.0 4.10 4.85
KEY 170120P00020000 P 01/20/17 20.0 6.70 7.45
KEY 170120P00022000 P 01/20/17 22.0 8.65 9.25
KEY 170120P00025000 P 01/20/17 25.0 10.75 12.65

OPRA data is delayed 15 minutes.