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 (2014-08-15)Premium Content

Keycorp (KEY)
As of Sep 18 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140920C00006000 C 09/20/14 6.0 7.80 8.20
KEY 140920C00007000 C 09/20/14 7.0 6.80 7.20
KEY 140920C00008000 C 09/20/14 8.0 5.80 6.25
KEY 140920C00009000 C 09/20/14 9.0 4.90 5.20
KEY 140920C00010000 C 09/20/14 10.0 3.90 4.20
KEY 140920C00011000 C 09/20/14 11.0 2.92 3.15
KEY 140920C00012000 C 09/20/14 12.0 1.92 2.13
KEY 140920C00013000 C 09/20/14 13.0 0.92 1.13
KEY 140920C00014000 C 09/20/14 14.0 0.10 0.14
KEY 140920C00015000 C 09/20/14 15.0 0.00 0.03
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 0.03
KEY 140920P00009000 P 09/20/14 9.0 0.00 0.03
KEY 140920P00010000 P 09/20/14 10.0 0.00 0.03
KEY 140920P00011000 P 09/20/14 11.0 0.00 0.03
KEY 140920P00012000 P 09/20/14 12.0 0.00 0.03
KEY 140920P00013000 P 09/20/14 13.0 0.00 0.03
KEY 140920P00014000 P 09/20/14 14.0 0.04 0.07
KEY 140920P00015000 P 09/20/14 15.0 0.87 1.06
KEY 140920P00016000 P 09/20/14 16.0 1.87 2.12
KEY 140920P00017000 P 09/20/14 17.0 2.86 3.25
KEY 140920P00018000 P 09/20/14 18.0 3.80 4.25
KEY 140920P00019000 P 09/20/14 19.0 4.80 5.25
KEY 140920P00020000 P 09/20/14 20.0 5.80 6.25
KEY 140920P00021000 P 09/20/14 21.0 6.75 7.20
KEY 140920P00022000 P 09/20/14 22.0 7.70 8.15
KEY 141018C00005000 C 10/18/14 5.0 8.80 9.35
KEY 141018C00006000 C 10/18/14 6.0 7.80 8.15
KEY 141018C00007000 C 10/18/14 7.0 6.80 7.25
KEY 141018C00008000 C 10/18/14 8.0 5.85 6.30
KEY 141018C00009000 C 10/18/14 9.0 4.85 5.25
KEY 141018C00010000 C 10/18/14 10.0 3.85 4.15
KEY 141018C00011000 C 10/18/14 11.0 2.87 3.15
KEY 141018C00012000 C 10/18/14 12.0 1.95 2.17
KEY 141018C00013000 C 10/18/14 13.0 1.09 1.21
KEY 141018C00014000 C 10/18/14 14.0 0.36 0.43
KEY 141018C00015000 C 10/18/14 15.0 0.04 0.09
KEY 141018C00016000 C 10/18/14 16.0 0.00 0.04
KEY 141018C00017000 C 10/18/14 17.0 0.00 0.03
KEY 141018C00018000 C 10/18/14 18.0 0.00 0.03
KEY 141018C00019000 C 10/18/14 19.0 0.00 0.03
KEY 141018C00020000 C 10/18/14 20.0 0.00 0.03
KEY 141018C00021000 C 10/18/14 21.0 0.00 0.03
KEY 141018P00005000 P 10/18/14 5.0 0.00 0.03
KEY 141018P00006000 P 10/18/14 6.0 0.00 0.03
KEY 141018P00007000 P 10/18/14 7.0 0.00 0.03
KEY 141018P00008000 P 10/18/14 8.0 0.00 0.03
KEY 141018P00009000 P 10/18/14 9.0 0.00 0.03
KEY 141018P00010000 P 10/18/14 10.0 0.00 0.04
KEY 141018P00011000 P 10/18/14 11.0 0.00 0.04
KEY 141018P00012000 P 10/18/14 12.0 0.00 0.08
KEY 141018P00013000 P 10/18/14 13.0 0.06 0.11
KEY 141018P00014000 P 10/18/14 14.0 0.30 0.33
KEY 141018P00015000 P 10/18/14 15.0 0.95 1.10
KEY 141018P00016000 P 10/18/14 16.0 1.88 2.11
KEY 141018P00017000 P 10/18/14 17.0 2.86 3.10
KEY 141018P00018000 P 10/18/14 18.0 3.80 4.20
KEY 141018P00019000 P 10/18/14 19.0 4.60 5.25
KEY 141018P00020000 P 10/18/14 20.0 5.70 6.20
KEY 141018P00021000 P 10/18/14 21.0 6.70 7.20
KEY 141220C00005000 C 12/20/14 5.0 8.80 9.20
KEY 141220C00006000 C 12/20/14 6.0 7.80 8.20
KEY 141220C00007000 C 12/20/14 7.0 6.80 7.20
KEY 141220C00008000 C 12/20/14 8.0 5.80 6.20
KEY 141220C00009000 C 12/20/14 9.0 4.85 5.20
KEY 141220C00010000 C 12/20/14 10.0 3.90 4.20
KEY 141220C00011000 C 12/20/14 11.0 2.93 3.20
KEY 141220C00012000 C 12/20/14 12.0 2.00 2.22
KEY 141220C00013000 C 12/20/14 13.0 1.13 1.32
KEY 141220C00014000 C 12/20/14 14.0 0.59 0.64
KEY 141220C00015000 C 12/20/14 15.0 0.19 0.26
KEY 141220C00016000 C 12/20/14 16.0 0.02 0.10
KEY 141220C00017000 C 12/20/14 17.0 0.01 0.07
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.05
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 0.04
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.04
KEY 141220P00009000 P 12/20/14 9.0 0.00 0.05
KEY 141220P00010000 P 12/20/14 10.0 0.01 0.09
KEY 141220P00011000 P 12/20/14 11.0 0.02 0.14
KEY 141220P00012000 P 12/20/14 12.0 0.07 0.14
KEY 141220P00013000 P 12/20/14 13.0 0.21 0.29
KEY 141220P00014000 P 12/20/14 14.0 0.56 0.59
KEY 141220P00015000 P 12/20/14 15.0 1.16 1.22
KEY 141220P00016000 P 12/20/14 16.0 1.99 2.18
KEY 141220P00017000 P 12/20/14 17.0 2.94 3.25
KEY 141220P00018000 P 12/20/14 18.0 3.90 4.30
KEY 141220P00019000 P 12/20/14 19.0 4.90 5.25
KEY 141220P00020000 P 12/20/14 20.0 5.90 6.30
KEY 141220P00021000 P 12/20/14 21.0 6.80 7.25
KEY 150117C00003000 C 01/17/15 3.0 10.50 11.50
KEY 150117C00004000 C 01/17/15 4.0 9.55 10.55
KEY 150117C00005000 C 01/17/15 5.0 8.85 9.25
KEY 150117C00007000 C 01/17/15 7.0 6.90 7.20
KEY 150117C00008000 C 01/17/15 8.0 5.80 6.20
KEY 150117C00009000 C 01/17/15 9.0 4.85 5.20
KEY 150117C00010000 C 01/17/15 10.0 3.90 4.20
KEY 150117C00011000 C 01/17/15 11.0 2.92 3.20
KEY 150117C00012000 C 01/17/15 12.0 2.02 2.25
KEY 150117C00013000 C 01/17/15 13.0 1.21 1.40
KEY 150117C00014000 C 01/17/15 14.0 0.66 0.73
KEY 150117C00015000 C 01/17/15 15.0 0.26 0.32
KEY 150117C00016000 C 01/17/15 16.0 0.05 0.16
KEY 150117C00017000 C 01/17/15 17.0 0.03 0.09
KEY 150117C00018000 C 01/17/15 18.0 0.01 0.06
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.05
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 150117P00007000 P 01/17/15 7.0 0.01 0.04
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.04
KEY 150117P00009000 P 01/17/15 9.0 0.00 0.08
KEY 150117P00010000 P 01/17/15 10.0 0.01 0.08
KEY 150117P00011000 P 01/17/15 11.0 0.05 0.09
KEY 150117P00012000 P 01/17/15 12.0 0.11 0.19
KEY 150117P00013000 P 01/17/15 13.0 0.29 0.32
KEY 150117P00014000 P 01/17/15 14.0 0.64 0.68
KEY 150117P00015000 P 01/17/15 15.0 1.24 1.40
KEY 150117P00016000 P 01/17/15 16.0 2.04 2.24
KEY 150117P00017000 P 01/17/15 17.0 2.96 3.25
KEY 150117P00018000 P 01/17/15 18.0 3.90 4.30
KEY 150117P00019000 P 01/17/15 19.0 4.90 5.30
KEY 150117P00020000 P 01/17/15 20.0 5.90 6.30
KEY 150117P00021000 P 01/17/15 21.0 6.90 7.20
KEY 150320C00006000 C 03/20/15 6.0 6.50 8.75
KEY 150320C00007000 C 03/20/15 7.0 5.70 8.45
KEY 150320C00008000 C 03/20/15 8.0 5.75 6.40
KEY 150320C00009000 C 03/20/15 9.0 4.80 5.40
KEY 150320C00010000 C 03/20/15 10.0 3.85 4.25
KEY 150320C00011000 C 03/20/15 11.0 3.00 3.30
KEY 150320C00012000 C 03/20/15 12.0 2.06 2.34
KEY 150320C00013000 C 03/20/15 13.0 1.31 1.56
KEY 150320C00014000 C 03/20/15 14.0 0.73 0.93
KEY 150320C00015000 C 03/20/15 15.0 0.30 0.55
KEY 150320C00016000 C 03/20/15 16.0 0.12 0.33
KEY 150320C00017000 C 03/20/15 17.0 0.05 0.21
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.14
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.09
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.07
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.05
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.04
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.04
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.05
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.08
KEY 150320P00009000 P 03/20/15 9.0 0.01 0.14
KEY 150320P00010000 P 03/20/15 10.0 0.03 0.15
KEY 150320P00011000 P 03/20/15 11.0 0.07 0.21
KEY 150320P00012000 P 03/20/15 12.0 0.17 0.33
KEY 150320P00013000 P 03/20/15 13.0 0.40 0.59
KEY 150320P00014000 P 03/20/15 14.0 0.83 0.92
KEY 150320P00015000 P 03/20/15 15.0 1.40 1.66
KEY 150320P00016000 P 03/20/15 16.0 2.16 2.45
KEY 150320P00017000 P 03/20/15 17.0 3.00 3.30
KEY 150320P00018000 P 03/20/15 18.0 3.90 4.40
KEY 150320P00019000 P 03/20/15 19.0 4.85 5.35
KEY 150320P00020000 P 03/20/15 20.0 5.80 6.40
KEY 150320P00021000 P 03/20/15 21.0 5.90 7.60
KEY 150320P00022000 P 03/20/15 22.0 7.60 9.40
KEY 160115C00003000 C 01/15/16 3.0 10.05 12.05
KEY 160115C00004000 C 01/15/16 4.0 7.85 12.15
KEY 160115C00005000 C 01/15/16 5.0 8.35 9.75
KEY 160115C00008000 C 01/15/16 8.0 5.40 6.90
KEY 160115C00010000 C 01/15/16 10.0 4.10 4.45
KEY 160115C00012000 C 01/15/16 12.0 2.50 2.95
KEY 160115C00015000 C 01/15/16 15.0 0.91 1.15
KEY 160115C00017000 C 01/15/16 17.0 0.34 0.65
KEY 160115C00020000 C 01/15/16 20.0 0.12 0.39
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.25
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.15
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.03
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.06
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.11
KEY 160115P00008000 P 01/15/16 8.0 0.05 0.25
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.56
KEY 160115P00012000 P 01/15/16 12.0 0.63 1.00
KEY 160115P00015000 P 01/15/16 15.0 2.01 2.41
KEY 160115P00017000 P 01/15/16 17.0 3.45 3.90
KEY 160115P00020000 P 01/15/16 20.0 6.10 6.45
KEY 160115P00022000 P 01/15/16 22.0 7.35 9.10
KEY 160115P00025000 P 01/15/16 25.0 10.00 12.20

OPRA data is delayed 15 minutes.