$12.50 +0.15 (1.22%) KeyCorp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.50
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.15 (1.22%)
Prev Close: 12.35
Open: 12.41
Bid: 12.49
Ask: 12.53
Options:

Call Options: KEY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 KEY1422K6 6.10 0.00 6.25 211.0 6.60 88.0 0.0 0
7.00 KEY1422K7 5.10 0.00 5.25 129.0 5.70 636.0 0.0 0
8.00 KEY1422K8 5.20 1.05 4.35 954.0 4.55 150.0 1.0 1
9.00 KEY1422K9 3.15 0.00 3.30 1059.0 3.60 335.0 0.0 0
10.00 KEY1422K10 2.16 0.00 2.32 955.0 2.58 129.0 0.0 0
11.00 KEY1422K11 1.50 0.29 1.39 1227.0 1.60 197.0 1.0 124
12.00 KEY1422K12 0.66 0.10 0.67 219.0 0.72 225.0 15.0 72
13.00 KEY1422K13 0.15 0.00 0.15 150.0 0.16 11.0 336.0 527
14.00 KEY1422K14 0.03 0.02 0.02 48.0 0.09 3289.0 98.0 747
15.00 KEY1422K15 0.05 0.00 0.01 558.0 0.05 480.0 0.0 0
16.00 KEY1422K16 0.03 0.00 0.01 791.0 0.03 138.0 0.0 0
17.00 KEY1422K17 0.03 0.00 0.00 0.0 0.03 461.0 0.0 0
18.00 KEY1422K18 0.03 0.00 0.00 0.0 0.03 401.0 0.0 0
19.00 KEY1422K19 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
20.00 KEY1422K20 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
21.00 KEY1422K21 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
22.00 KEY1422K22 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0

Put Options: KEY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 KEY1422W6 0.03 0.00 0.00 0.0 0.03 509.0 0.0 0
7.00 KEY1422W7 0.03 0.00 0.00 0.0 0.03 208.0 0.0 0
8.00 KEY1422W8 0.04 0.00 0.00 0.0 0.03 174.0 0.0 0
9.00 KEY1422W9 0.02 -0.06 0.01 292.0 0.07 1189.0 1.0 0
10.00 KEY1422W10 0.01 0.00 0.01 405.0 0.10 883.0 0.0 0
11.00 KEY1422W11 0.14 0.00 0.05 77.0 0.09 905.0 89.0 147
12.00 KEY1422W12 0.18 -0.08 0.16 262.0 0.20 341.0 3.0 524
13.00 KEY1422W13 0.68 -0.11 0.63 272.0 0.68 59.0 39.0 1,480
14.00 KEY1422W14 1.79 0.00 1.49 191.0 1.70 818.0 10.0 32
15.00 KEY1422W15 1.48 -1.10 2.46 143.0 2.73 779.0 2.0 9
16.00 KEY1422W16 3.55 0.00 3.45 119.0 3.75 1130.0 0.0 0
17.00 KEY1422W17 4.55 0.00 4.30 189.0 4.75 309.0 0.0 0
18.00 KEY1422W18 5.55 0.00 5.30 189.0 5.75 349.0 0.0 0
19.00 KEY1422W19 6.55 0.00 6.30 120.0 6.75 120.0 0.0 0
20.00 KEY1422W20 7.45 0.00 5.95 190.0 9.20 190.0 0.0 0
21.00 KEY1422W21 8.45 0.00 6.95 190.0 10.20 201.0 0.0 0
22.00 KEY1422W22 9.45 0.00 9.10 140.0 10.05 170.0 0.0 0