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 Jan 26 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150220C00006000 C 02/20/15 6.0 7.15 7.40
KEY 150220C00007000 C 02/20/15 7.0 6.15 6.40
KEY 150220C00008000 C 02/20/15 8.0 5.15 5.40
KEY 150220C00009000 C 02/20/15 9.0 4.15 4.40
KEY 150220C00010000 C 02/20/15 10.0 3.20 3.45
KEY 150220C00011000 C 02/20/15 11.0 2.21 2.38
KEY 150220C00012000 C 02/20/15 12.0 1.25 1.41
KEY 150220C00013000 C 02/20/15 13.0 0.49 0.53
KEY 150220C00014000 C 02/20/15 14.0 0.05 0.10
KEY 150220C00015000 C 02/20/15 15.0 0.00 0.04
KEY 150220C00016000 C 02/20/15 16.0 0.00 0.03
KEY 150220C00017000 C 02/20/15 17.0 0.00 0.03
KEY 150220C00018000 C 02/20/15 18.0 0.00 0.03
KEY 150220C00019000 C 02/20/15 19.0 0.00 0.03
KEY 150220C00020000 C 02/20/15 20.0 0.00 0.03
KEY 150220C00021000 C 02/20/15 21.0 0.00 0.03
KEY 150220C00022000 C 02/20/15 22.0 0.00 0.03
KEY 150220P00006000 P 02/20/15 6.0 0.00 0.03
KEY 150220P00007000 P 02/20/15 7.0 0.00 0.03
KEY 150220P00008000 P 02/20/15 8.0 0.00 0.03
KEY 150220P00009000 P 02/20/15 9.0 0.00 0.03
KEY 150220P00010000 P 02/20/15 10.0 0.00 0.04
KEY 150220P00011000 P 02/20/15 11.0 0.00 0.06
KEY 150220P00012000 P 02/20/15 12.0 0.03 0.05
KEY 150220P00013000 P 02/20/15 13.0 0.17 0.20
KEY 150220P00014000 P 02/20/15 14.0 0.71 0.79
KEY 150220P00015000 P 02/20/15 15.0 1.64 1.81
KEY 150220P00016000 P 02/20/15 16.0 2.62 2.83
KEY 150220P00017000 P 02/20/15 17.0 3.60 3.90
KEY 150220P00018000 P 02/20/15 18.0 4.60 4.90
KEY 150220P00019000 P 02/20/15 19.0 5.60 5.90
KEY 150220P00020000 P 02/20/15 20.0 6.60 6.90
KEY 150220P00021000 P 02/20/15 21.0 7.55 7.90
KEY 150220P00022000 P 02/20/15 22.0 8.55 8.90
KEY 150320C00006000 C 03/20/15 6.0 7.15 7.40
KEY 150320C00007000 C 03/20/15 7.0 6.15 6.40
KEY 150320C00008000 C 03/20/15 8.0 5.20 5.40
KEY 150320C00009000 C 03/20/15 9.0 4.20 4.40
KEY 150320C00010000 C 03/20/15 10.0 3.20 3.40
KEY 150320C00011000 C 03/20/15 11.0 2.22 2.40
KEY 150320C00012000 C 03/20/15 12.0 1.29 1.43
KEY 150320C00013000 C 03/20/15 13.0 0.59 0.63
KEY 150320C00014000 C 03/20/15 14.0 0.15 0.17
KEY 150320C00015000 C 03/20/15 15.0 0.02 0.07
KEY 150320C00016000 C 03/20/15 16.0 0.00 0.05
KEY 150320C00017000 C 03/20/15 17.0 0.00 0.03
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.03
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.03
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.03
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 0.03
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.04
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.03
KEY 150320P00009000 P 03/20/15 9.0 0.00 0.06
KEY 150320P00010000 P 03/20/15 10.0 0.00 0.07
KEY 150320P00011000 P 03/20/15 11.0 0.02 0.08
KEY 150320P00012000 P 03/20/15 12.0 0.10 0.13
KEY 150320P00013000 P 03/20/15 13.0 0.31 0.35
KEY 150320P00014000 P 03/20/15 14.0 0.86 0.93
KEY 150320P00015000 P 03/20/15 15.0 1.74 1.91
KEY 150320P00016000 P 03/20/15 16.0 2.71 2.87
KEY 150320P00017000 P 03/20/15 17.0 3.70 3.90
KEY 150320P00018000 P 03/20/15 18.0 4.70 4.90
KEY 150320P00019000 P 03/20/15 19.0 5.70 5.90
KEY 150320P00020000 P 03/20/15 20.0 6.65 6.90
KEY 150320P00021000 P 03/20/15 21.0 7.55 8.05
KEY 150320P00022000 P 03/20/15 22.0 8.60 9.05
KEY 150619C00004000 C 06/19/15 4.0 9.10 9.55
KEY 150619C00005000 C 06/19/15 5.0 8.10 8.55
KEY 150619C00006000 C 06/19/15 6.0 7.20 7.40
KEY 150619C00007000 C 06/19/15 7.0 6.20 6.40
KEY 150619C00008000 C 06/19/15 8.0 5.20 5.40
KEY 150619C00009000 C 06/19/15 9.0 4.20 4.40
KEY 150619C00010000 C 06/19/15 10.0 3.25 3.45
KEY 150619C00011000 C 06/19/15 11.0 2.30 2.48
KEY 150619C00012000 C 06/19/15 12.0 1.48 1.64
KEY 150619C00013000 C 06/19/15 13.0 0.88 0.96
KEY 150619C00014000 C 06/19/15 14.0 0.39 0.50
KEY 150619C00015000 C 06/19/15 15.0 0.16 0.22
KEY 150619C00016000 C 06/19/15 16.0 0.03 0.15
KEY 150619C00017000 C 06/19/15 17.0 0.03 0.09
KEY 150619C00018000 C 06/19/15 18.0 0.01 0.08
KEY 150619C00019000 C 06/19/15 19.0 0.01 0.07
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.05
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.03
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.04
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.03
KEY 150619P00007000 P 06/19/15 7.0 0.01 0.06
KEY 150619P00008000 P 06/19/15 8.0 0.02 0.10
KEY 150619P00009000 P 06/19/15 9.0 0.05 0.12
KEY 150619P00010000 P 06/19/15 10.0 0.08 0.15
KEY 150619P00011000 P 06/19/15 11.0 0.16 0.21
KEY 150619P00012000 P 06/19/15 12.0 0.32 0.40
KEY 150619P00013000 P 06/19/15 13.0 0.64 0.69
KEY 150619P00014000 P 06/19/15 14.0 1.17 1.25
KEY 150619P00015000 P 06/19/15 15.0 1.92 2.11
KEY 150619P00016000 P 06/19/15 16.0 2.77 3.00
KEY 150619P00017000 P 06/19/15 17.0 3.70 4.00
KEY 150619P00018000 P 06/19/15 18.0 4.70 4.95
KEY 150619P00019000 P 06/19/15 19.0 5.70 5.95
KEY 150619P00020000 P 06/19/15 20.0 6.70 6.95
KEY 150918C00004000 C 09/18/15 4.0 9.10 9.50
KEY 150918C00005000 C 09/18/15 5.0 7.95 8.50
KEY 150918C00006000 C 09/18/15 6.0 7.10 7.40
KEY 150918C00007000 C 09/18/15 7.0 6.15 6.40
KEY 150918C00008000 C 09/18/15 8.0 5.15 5.40
KEY 150918C00009000 C 09/18/15 9.0 4.20 4.45
KEY 150918C00010000 C 09/18/15 10.0 3.25 3.55
KEY 150918C00011000 C 09/18/15 11.0 2.47 2.61
KEY 150918C00012000 C 09/18/15 12.0 1.70 1.88
KEY 150918C00013000 C 09/18/15 13.0 1.02 1.17
KEY 150918C00014000 C 09/18/15 14.0 0.58 0.72
KEY 150918C00015000 C 09/18/15 15.0 0.33 0.41
KEY 150918C00016000 C 09/18/15 16.0 0.15 0.27
KEY 150918C00017000 C 09/18/15 17.0 0.03 0.22
KEY 150918C00018000 C 09/18/15 18.0 0.03 0.16
KEY 150918C00019000 C 09/18/15 19.0 0.02 0.12
KEY 150918C00020000 C 09/18/15 20.0 0.01 0.10
KEY 150918P00004000 P 09/18/15 4.0 0.00 0.04
KEY 150918P00005000 P 09/18/15 5.0 0.00 0.04
KEY 150918P00006000 P 09/18/15 6.0 0.00 0.08
KEY 150918P00007000 P 09/18/15 7.0 0.02 0.12
KEY 150918P00008000 P 09/18/15 8.0 0.03 0.14
KEY 150918P00009000 P 09/18/15 9.0 0.05 0.18
KEY 150918P00010000 P 09/18/15 10.0 0.15 0.25
KEY 150918P00011000 P 09/18/15 11.0 0.28 0.36
KEY 150918P00012000 P 09/18/15 12.0 0.50 0.60
KEY 150918P00013000 P 09/18/15 13.0 0.88 0.97
KEY 150918P00014000 P 09/18/15 14.0 1.41 1.55
KEY 150918P00015000 P 09/18/15 15.0 2.11 2.30
KEY 150918P00016000 P 09/18/15 16.0 2.85 3.25
KEY 150918P00017000 P 09/18/15 17.0 3.75 4.15
KEY 150918P00018000 P 09/18/15 18.0 4.70 5.10
KEY 150918P00019000 P 09/18/15 19.0 5.65 6.05
KEY 150918P00020000 P 09/18/15 20.0 6.65 7.05
KEY 160115C00003000 C 01/15/16 3.0 9.40 11.35
KEY 160115C00004000 C 01/15/16 4.0 7.00 11.75
KEY 160115C00005000 C 01/15/16 5.0 7.65 8.75
KEY 160115C00008000 C 01/15/16 8.0 5.10 5.70
KEY 160115C00010000 C 01/15/16 10.0 3.25 3.65
KEY 160115C00012000 C 01/15/16 12.0 1.80 2.14
KEY 160115C00015000 C 01/15/16 15.0 0.48 0.69
KEY 160115C00017000 C 01/15/16 17.0 0.15 0.46
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.18
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.12
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.07
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.04
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.04
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.08
KEY 160115P00008000 P 01/15/16 8.0 0.09 0.20
KEY 160115P00010000 P 01/15/16 10.0 0.10 0.49
KEY 160115P00012000 P 01/15/16 12.0 0.60 0.97
KEY 160115P00015000 P 01/15/16 15.0 2.14 2.74
KEY 160115P00017000 P 01/15/16 17.0 3.85 4.30
KEY 160115P00020000 P 01/15/16 20.0 6.30 7.40
KEY 160115P00022000 P 01/15/16 22.0 8.55 9.45
KEY 160115P00025000 P 01/15/16 25.0 11.30 12.20
KEY 170120C00002000 C 01/20/17 2.0 9.90 13.30
KEY 170120C00003000 C 01/20/17 3.0 7.85 12.50
KEY 170120C00004000 C 01/20/17 4.0 6.85 11.50
KEY 170120C00005000 C 01/20/17 5.0 5.85 9.25
KEY 170120C00008000 C 01/20/17 8.0 5.20 5.55
KEY 170120C00010000 C 01/20/17 10.0 3.45 4.00
KEY 170120C00012000 C 01/20/17 12.0 2.35 2.72
KEY 170120C00015000 C 01/20/17 15.0 1.00 1.45
KEY 170120C00017000 C 01/20/17 17.0 0.50 0.96
KEY 170120C00020000 C 01/20/17 20.0 0.08 0.55
KEY 170120C00022000 C 01/20/17 22.0 0.05 0.28
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.78
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.37
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.23
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.25
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.44
KEY 170120P00008000 P 01/20/17 8.0 0.09 0.55
KEY 170120P00010000 P 01/20/17 10.0 0.42 0.92
KEY 170120P00012000 P 01/20/17 12.0 1.09 1.58
KEY 170120P00015000 P 01/20/17 15.0 2.65 3.30
KEY 170120P00017000 P 01/20/17 17.0 4.15 4.90
KEY 170120P00020000 P 01/20/17 20.0 6.80 7.45
KEY 170120P00022000 P 01/20/17 22.0 8.75 9.25
KEY 170120P00025000 P 01/20/17 25.0 11.35 12.35

OPRA data is delayed 15 minutes.