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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 140920C00006000 C 09/20/14 6.0 7.00 8.00
KEY 140920C00007000 C 09/20/14 7.0 6.35 6.85
KEY 140920C00008000 C 09/20/14 8.0 5.40 5.65
KEY 140920C00009000 C 09/20/14 9.0 4.30 4.85
KEY 140920C00010000 C 09/20/14 10.0 3.35 3.75
KEY 140920C00011000 C 09/20/14 11.0 2.41 2.66
KEY 140920C00012000 C 09/20/14 12.0 1.49 1.65
KEY 140920C00013000 C 09/20/14 13.0 0.56 0.71
KEY 140920C00014000 C 09/20/14 14.0 0.07 0.09
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 0.04
KEY 140920P00011000 P 09/20/14 11.0 0.00 0.03
KEY 140920P00012000 P 09/20/14 12.0 0.00 0.07
KEY 140920P00013000 P 09/20/14 13.0 0.05 0.07
KEY 140920P00014000 P 09/20/14 14.0 0.43 0.53
KEY 140920P00015000 P 09/20/14 15.0 1.35 1.58
KEY 140920P00016000 P 09/20/14 16.0 2.36 2.60
KEY 140920P00017000 P 09/20/14 17.0 3.35 3.60
KEY 140920P00018000 P 09/20/14 18.0 4.15 4.70
KEY 140920P00019000 P 09/20/14 19.0 5.15 5.80
KEY 140920P00020000 P 09/20/14 20.0 6.15 6.65
KEY 140920P00021000 P 09/20/14 21.0 7.20 7.65
KEY 140920P00022000 P 09/20/14 22.0 8.15 8.65
KEY 141018C00005000 C 10/18/14 5.0 8.35 8.80
KEY 141018C00006000 C 10/18/14 6.0 7.40 7.75
KEY 141018C00007000 C 10/18/14 7.0 6.35 6.85
KEY 141018C00008000 C 10/18/14 8.0 5.45 5.70
KEY 141018C00009000 C 10/18/14 9.0 4.45 4.70
KEY 141018C00010000 C 10/18/14 10.0 3.45 3.70
KEY 141018C00011000 C 10/18/14 11.0 2.50 2.69
KEY 141018C00012000 C 10/18/14 12.0 1.53 1.71
KEY 141018C00013000 C 10/18/14 13.0 0.74 0.82
KEY 141018C00014000 C 10/18/14 14.0 0.21 0.24
KEY 141018C00015000 C 10/18/14 15.0 0.02 0.09
KEY 141018C00016000 C 10/18/14 16.0 0.00 0.06
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 0.04
KEY 141018P00009000 P 10/18/14 9.0 0.00 0.03
KEY 141018P00010000 P 10/18/14 10.0 0.00 0.05
KEY 141018P00011000 P 10/18/14 11.0 0.01 0.09
KEY 141018P00012000 P 10/18/14 12.0 0.04 0.13
KEY 141018P00013000 P 10/18/14 13.0 0.17 0.21
KEY 141018P00014000 P 10/18/14 14.0 0.59 0.71
KEY 141018P00015000 P 10/18/14 15.0 1.40 1.59
KEY 141018P00016000 P 10/18/14 16.0 2.35 2.56
KEY 141018P00017000 P 10/18/14 17.0 3.35 3.60
KEY 141018P00018000 P 10/18/14 18.0 4.15 4.70
KEY 141018P00019000 P 10/18/14 19.0 5.15 5.75
KEY 141018P00020000 P 10/18/14 20.0 6.20 6.60
KEY 141018P00021000 P 10/18/14 21.0 7.15 7.80
KEY 141220C00005000 C 12/20/14 5.0 8.35 8.75
KEY 141220C00006000 C 12/20/14 6.0 7.40 7.70
KEY 141220C00007000 C 12/20/14 7.0 6.45 6.70
KEY 141220C00008000 C 12/20/14 8.0 5.45 5.70
KEY 141220C00009000 C 12/20/14 9.0 4.45 4.70
KEY 141220C00010000 C 12/20/14 10.0 3.45 3.70
KEY 141220C00011000 C 12/20/14 11.0 2.49 2.74
KEY 141220C00012000 C 12/20/14 12.0 1.62 1.80
KEY 141220C00013000 C 12/20/14 13.0 0.95 1.00
KEY 141220C00014000 C 12/20/14 14.0 0.40 0.44
KEY 141220C00015000 C 12/20/14 15.0 0.06 0.20
KEY 141220C00016000 C 12/20/14 16.0 0.03 0.10
KEY 141220C00017000 C 12/20/14 17.0 0.01 0.08
KEY 141220C00018000 C 12/20/14 18.0 0.00 0.06
KEY 141220C00019000 C 12/20/14 19.0 0.00 0.04
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 0.04
KEY 141220P00007000 P 12/20/14 7.0 0.00 0.04
KEY 141220P00008000 P 12/20/14 8.0 0.00 0.05
KEY 141220P00009000 P 12/20/14 9.0 0.01 0.09
KEY 141220P00010000 P 12/20/14 10.0 0.02 0.12
KEY 141220P00011000 P 12/20/14 11.0 0.05 0.15
KEY 141220P00012000 P 12/20/14 12.0 0.16 0.20
KEY 141220P00013000 P 12/20/14 13.0 0.37 0.42
KEY 141220P00014000 P 12/20/14 14.0 0.83 0.88
KEY 141220P00015000 P 12/20/14 15.0 1.54 1.65
KEY 141220P00016000 P 12/20/14 16.0 2.44 2.68
KEY 141220P00017000 P 12/20/14 17.0 3.40 3.65
KEY 141220P00018000 P 12/20/14 18.0 4.40 4.65
KEY 141220P00019000 P 12/20/14 19.0 5.40 5.65
KEY 141220P00020000 P 12/20/14 20.0 6.35 6.70
KEY 141220P00021000 P 12/20/14 21.0 7.15 7.70
KEY 150117C00003000 C 01/17/15 3.0 8.85 12.15
KEY 150117C00004000 C 01/17/15 4.0 7.90 11.20
KEY 150117C00005000 C 01/17/15 5.0 8.10 9.00
KEY 150117C00007000 C 01/17/15 7.0 6.40 6.75
KEY 150117C00008000 C 01/17/15 8.0 5.45 5.70
KEY 150117C00009000 C 01/17/15 9.0 4.45 4.70
KEY 150117C00010000 C 01/17/15 10.0 3.45 3.75
KEY 150117C00011000 C 01/17/15 11.0 2.51 2.74
KEY 150117C00012000 C 01/17/15 12.0 1.78 1.86
KEY 150117C00013000 C 01/17/15 13.0 1.02 1.08
KEY 150117C00014000 C 01/17/15 14.0 0.48 0.53
KEY 150117C00015000 C 01/17/15 15.0 0.18 0.25
KEY 150117C00016000 C 01/17/15 16.0 0.07 0.16
KEY 150117C00017000 C 01/17/15 17.0 0.03 0.13
KEY 150117C00018000 C 01/17/15 18.0 0.01 0.08
KEY 150117C00019000 C 01/17/15 19.0 0.00 0.06
KEY 150117C00020000 C 01/17/15 20.0 0.00 0.04
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 0.04
KEY 150117P00007000 P 01/17/15 7.0 0.02 0.04
KEY 150117P00008000 P 01/17/15 8.0 0.00 0.07
KEY 150117P00009000 P 01/17/15 9.0 0.02 0.13
KEY 150117P00010000 P 01/17/15 10.0 0.03 0.14
KEY 150117P00011000 P 01/17/15 11.0 0.07 0.19
KEY 150117P00012000 P 01/17/15 12.0 0.22 0.25
KEY 150117P00013000 P 01/17/15 13.0 0.46 0.56
KEY 150117P00014000 P 01/17/15 14.0 0.93 1.00
KEY 150117P00015000 P 01/17/15 15.0 1.62 1.72
KEY 150117P00016000 P 01/17/15 16.0 2.46 2.74
KEY 150117P00017000 P 01/17/15 17.0 3.45 3.70
KEY 150117P00018000 P 01/17/15 18.0 4.40 4.70
KEY 150117P00019000 P 01/17/15 19.0 5.40 5.70
KEY 150117P00020000 P 01/17/15 20.0 6.40 6.65
KEY 150117P00021000 P 01/17/15 21.0 7.30 7.75
KEY 150320C00006000 C 03/20/15 6.0 5.85 9.20
KEY 150320C00007000 C 03/20/15 7.0 5.55 7.55
KEY 150320C00008000 C 03/20/15 8.0 5.20 5.85
KEY 150320C00009000 C 03/20/15 9.0 4.30 4.80
KEY 150320C00010000 C 03/20/15 10.0 3.45 3.80
KEY 150320C00011000 C 03/20/15 11.0 2.52 2.85
KEY 150320C00012000 C 03/20/15 12.0 1.73 1.96
KEY 150320C00013000 C 03/20/15 13.0 1.04 1.26
KEY 150320C00014000 C 03/20/15 14.0 0.52 0.73
KEY 150320C00015000 C 03/20/15 15.0 0.21 0.40
KEY 150320C00016000 C 03/20/15 16.0 0.05 0.26
KEY 150320C00017000 C 03/20/15 17.0 0.03 0.16
KEY 150320C00018000 C 03/20/15 18.0 0.00 0.13
KEY 150320C00019000 C 03/20/15 19.0 0.00 0.11
KEY 150320C00020000 C 03/20/15 20.0 0.00 0.08
KEY 150320C00021000 C 03/20/15 21.0 0.00 0.06
KEY 150320C00022000 C 03/20/15 22.0 0.00 0.05
KEY 150320P00006000 P 03/20/15 6.0 0.00 0.04
KEY 150320P00007000 P 03/20/15 7.0 0.00 0.08
KEY 150320P00008000 P 03/20/15 8.0 0.00 0.13
KEY 150320P00009000 P 03/20/15 9.0 0.02 0.17
KEY 150320P00010000 P 03/20/15 10.0 0.05 0.21
KEY 150320P00011000 P 03/20/15 11.0 0.12 0.29
KEY 150320P00012000 P 03/20/15 12.0 0.27 0.48
KEY 150320P00013000 P 03/20/15 13.0 0.60 0.82
KEY 150320P00014000 P 03/20/15 14.0 1.10 1.29
KEY 150320P00015000 P 03/20/15 15.0 1.78 2.05
KEY 150320P00016000 P 03/20/15 16.0 2.53 2.93
KEY 150320P00017000 P 03/20/15 17.0 3.45 3.80
KEY 150320P00018000 P 03/20/15 18.0 4.35 4.90
KEY 150320P00019000 P 03/20/15 19.0 5.25 5.85
KEY 150320P00020000 P 03/20/15 20.0 6.30 6.85
KEY 150320P00021000 P 03/20/15 21.0 7.30 7.85
KEY 150320P00022000 P 03/20/15 22.0 7.75 9.05
KEY 160115C00003000 C 01/15/16 3.0 8.15 12.95
KEY 160115C00004000 C 01/15/16 4.0 7.15 12.00
KEY 160115C00005000 C 01/15/16 5.0 6.15 11.00
KEY 160115C00008000 C 01/15/16 8.0 5.35 6.00
KEY 160115C00010000 C 01/15/16 10.0 3.65 4.00
KEY 160115C00012000 C 01/15/16 12.0 2.10 2.50
KEY 160115C00015000 C 01/15/16 15.0 0.75 1.18
KEY 160115C00017000 C 01/15/16 17.0 0.23 0.65
KEY 160115C00020000 C 01/15/16 20.0 0.16 0.39
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.26
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.16
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.04
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.07
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.13
KEY 160115P00008000 P 01/15/16 8.0 0.14 0.25
KEY 160115P00010000 P 01/15/16 10.0 0.25 0.67
KEY 160115P00012000 P 01/15/16 12.0 0.76 1.25
KEY 160115P00015000 P 01/15/16 15.0 2.28 2.85
KEY 160115P00017000 P 01/15/16 17.0 3.85 4.35
KEY 160115P00020000 P 01/15/16 20.0 6.55 7.00
KEY 160115P00022000 P 01/15/16 22.0 7.70 9.80
KEY 160115P00025000 P 01/15/16 25.0 10.65 12.70

OPRA data is delayed 15 minutes.