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 (2016-05-13)Premium Content

Keycorp (KEY)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160819C00003000 C 08/19/16 3.0 8.25 8.95
KEY 160819C00004000 C 08/19/16 4.0 7.25 7.85
KEY 160819C00005000 C 08/19/16 5.0 6.25 6.95
KEY 160819C00006000 C 08/19/16 6.0 5.40 5.85
KEY 160819C00007000 C 08/19/16 7.0 4.45 4.95
KEY 160819C00008000 C 08/19/16 8.0 3.45 3.75
KEY 160819C00009000 C 08/19/16 9.0 2.63 2.70
KEY 160819C00010000 C 08/19/16 10.0 1.65 1.70
KEY 160819C00011000 C 08/19/16 11.0 0.71 0.77
KEY 160819C00012000 C 08/19/16 12.0 0.11 0.15
KEY 160819C00013000 C 08/19/16 13.0 0.00 0.04
KEY 160819C00014000 C 08/19/16 14.0 0.00 0.04
KEY 160819C00015000 C 08/19/16 15.0 0.00 0.04
KEY 160819C00016000 C 08/19/16 16.0 0.00 0.04
KEY 160819C00017000 C 08/19/16 17.0 0.00 0.04
KEY 160819C00018000 C 08/19/16 18.0 0.00 0.04
KEY 160819C00019000 C 08/19/16 19.0 0.00 0.04
KEY 160819C00020000 C 08/19/16 20.0 0.00 0.04
KEY 160819C00021000 C 08/19/16 21.0 0.00 0.04
KEY 160819P00003000 P 08/19/16 3.0 0.00 0.04
KEY 160819P00004000 P 08/19/16 4.0 0.00 0.04
KEY 160819P00005000 P 08/19/16 5.0 0.00 0.04
KEY 160819P00006000 P 08/19/16 6.0 0.00 0.04
KEY 160819P00007000 P 08/19/16 7.0 0.00 0.04
KEY 160819P00008000 P 08/19/16 8.0 0.00 0.05
KEY 160819P00009000 P 08/19/16 9.0 0.00 0.05
KEY 160819P00010000 P 08/19/16 10.0 0.00 0.06
KEY 160819P00011000 P 08/19/16 11.0 0.06 0.10
KEY 160819P00012000 P 08/19/16 12.0 0.44 0.49
KEY 160819P00013000 P 08/19/16 13.0 1.32 1.38
KEY 160819P00014000 P 08/19/16 14.0 2.31 2.42
KEY 160819P00015000 P 08/19/16 15.0 3.25 3.45
KEY 160819P00016000 P 08/19/16 16.0 4.25 4.55
KEY 160819P00017000 P 08/19/16 17.0 5.25 5.45
KEY 160819P00018000 P 08/19/16 18.0 5.95 6.60
KEY 160819P00019000 P 08/19/16 19.0 7.25 7.45
KEY 160819P00020000 P 08/19/16 20.0 8.10 8.45
KEY 160819P00021000 P 08/19/16 21.0 9.05 9.40
KEY 160916C00003000 C 09/16/16 3.0 8.25 8.85
KEY 160916C00004000 C 09/16/16 4.0 7.25 7.80
KEY 160916C00005000 C 09/16/16 5.0 6.45 6.75
KEY 160916C00006000 C 09/16/16 6.0 5.45 5.80
KEY 160916C00007000 C 09/16/16 7.0 4.45 4.80
KEY 160916C00008000 C 09/16/16 8.0 3.45 3.80
KEY 160916C00009000 C 09/16/16 9.0 2.66 2.72
KEY 160916C00010000 C 09/16/16 10.0 1.70 1.75
KEY 160916C00011000 C 09/16/16 11.0 0.83 0.88
KEY 160916C00012000 C 09/16/16 12.0 0.24 0.29
KEY 160916C00013000 C 09/16/16 13.0 0.04 0.07
KEY 160916C00014000 C 09/16/16 14.0 0.00 0.04
KEY 160916C00015000 C 09/16/16 15.0 0.00 0.03
KEY 160916C00016000 C 09/16/16 16.0 0.00 0.03
KEY 160916C00017000 C 09/16/16 17.0 0.00 0.03
KEY 160916C00018000 C 09/16/16 18.0 0.00 0.03
KEY 160916C00019000 C 09/16/16 19.0 0.00 0.03
KEY 160916C00020000 C 09/16/16 20.0 0.00 0.03
KEY 160916C00021000 C 09/16/16 21.0 0.00 0.03
KEY 160916P00003000 P 09/16/16 3.0 0.00 0.03
KEY 160916P00004000 P 09/16/16 4.0 0.00 0.03
KEY 160916P00005000 P 09/16/16 5.0 0.00 0.03
KEY 160916P00006000 P 09/16/16 6.0 0.00 0.04
KEY 160916P00007000 P 09/16/16 7.0 0.00 0.05
KEY 160916P00008000 P 09/16/16 8.0 0.00 0.05
KEY 160916P00009000 P 09/16/16 9.0 0.00 0.06
KEY 160916P00010000 P 09/16/16 10.0 0.04 0.07
KEY 160916P00011000 P 09/16/16 11.0 0.18 0.21
KEY 160916P00012000 P 09/16/16 12.0 0.57 0.61
KEY 160916P00013000 P 09/16/16 13.0 1.35 1.41
KEY 160916P00014000 P 09/16/16 14.0 2.32 2.37
KEY 160916P00015000 P 09/16/16 15.0 3.25 3.40
KEY 160916P00016000 P 09/16/16 16.0 4.25 4.55
KEY 160916P00017000 P 09/16/16 17.0 5.05 5.55
KEY 160916P00018000 P 09/16/16 18.0 5.95 6.55
KEY 160916P00019000 P 09/16/16 19.0 7.05 7.60
KEY 160916P00020000 P 09/16/16 20.0 8.25 8.55
KEY 160916P00021000 P 09/16/16 21.0 9.05 9.55
KEY 161216C00003000 C 12/16/16 3.0 8.25 8.85
KEY 161216C00004000 C 12/16/16 4.0 5.30 9.85
KEY 161216C00005000 C 12/16/16 5.0 6.45 6.80
KEY 161216C00006000 C 12/16/16 6.0 5.45 5.80
KEY 161216C00007000 C 12/16/16 7.0 4.50 4.85
KEY 161216C00008000 C 12/16/16 8.0 3.50 3.85
KEY 161216C00009000 C 12/16/16 9.0 2.70 2.88
KEY 161216C00010000 C 12/16/16 10.0 1.85 1.98
KEY 161216C00011000 C 12/16/16 11.0 1.10 1.20
KEY 161216C00012000 C 12/16/16 12.0 0.55 0.64
KEY 161216C00013000 C 12/16/16 13.0 0.21 0.29
KEY 161216C00014000 C 12/16/16 14.0 0.06 0.10
KEY 161216C00015000 C 12/16/16 15.0 0.00 0.07
KEY 161216C00016000 C 12/16/16 16.0 0.00 0.06
KEY 161216C00017000 C 12/16/16 17.0 0.00 0.06
KEY 161216C00018000 C 12/16/16 18.0 0.00 0.04
KEY 161216C00019000 C 12/16/16 19.0 0.00 0.04
KEY 161216C00020000 C 12/16/16 20.0 0.00 0.03
KEY 161216C00021000 C 12/16/16 21.0 0.00 0.03
KEY 161216P00003000 P 12/16/16 3.0 0.00 0.03
KEY 161216P00004000 P 12/16/16 4.0 0.00 0.06
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.06
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.09
KEY 161216P00007000 P 12/16/16 7.0 0.01 0.10
KEY 161216P00008000 P 12/16/16 8.0 0.02 0.13
KEY 161216P00009000 P 12/16/16 9.0 0.10 0.15
KEY 161216P00010000 P 12/16/16 10.0 0.22 0.27
KEY 161216P00011000 P 12/16/16 11.0 0.48 0.53
KEY 161216P00012000 P 12/16/16 12.0 0.91 1.00
KEY 161216P00013000 P 12/16/16 13.0 1.56 1.71
KEY 161216P00014000 P 12/16/16 14.0 2.37 2.56
KEY 161216P00015000 P 12/16/16 15.0 3.30 3.65
KEY 161216P00016000 P 12/16/16 16.0 4.25 4.60
KEY 161216P00017000 P 12/16/16 17.0 5.25 5.60
KEY 161216P00018000 P 12/16/16 18.0 6.25 6.55
KEY 161216P00019000 P 12/16/16 19.0 5.25 9.65
KEY 161216P00020000 P 12/16/16 20.0 6.20 10.65
KEY 161216P00021000 P 12/16/16 21.0 9.25 9.55
KEY 170120C00002000 C 01/20/17 2.0 9.25 10.00
KEY 170120C00003000 C 01/20/17 3.0 6.30 10.60
KEY 170120C00004000 C 01/20/17 4.0 5.35 9.55
KEY 170120C00005000 C 01/20/17 5.0 6.45 6.80
KEY 170120C00006000 C 01/20/17 6.0 5.45 5.85
KEY 170120C00007000 C 01/20/17 7.0 4.50 4.85
KEY 170120C00008000 C 01/20/17 8.0 3.55 3.90
KEY 170120C00009000 C 01/20/17 9.0 2.72 2.95
KEY 170120C00010000 C 01/20/17 10.0 1.87 2.05
KEY 170120C00011000 C 01/20/17 11.0 1.20 1.27
KEY 170120C00012000 C 01/20/17 12.0 0.65 0.73
KEY 170120C00013000 C 01/20/17 13.0 0.30 0.38
KEY 170120C00014000 C 01/20/17 14.0 0.11 0.17
KEY 170120C00015000 C 01/20/17 15.0 0.01 0.09
KEY 170120C00016000 C 01/20/17 16.0 0.00 0.08
KEY 170120C00017000 C 01/20/17 17.0 0.00 0.07
KEY 170120C00018000 C 01/20/17 18.0 0.00 0.06
KEY 170120C00019000 C 01/20/17 19.0 0.00 0.05
KEY 170120C00020000 C 01/20/17 20.0 0.00 0.05
KEY 170120C00021000 C 01/20/17 21.0 0.00 0.04
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.04
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.03
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.03
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.06
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.06
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.08
KEY 170120P00006000 P 01/20/17 6.0 0.01 0.11
KEY 170120P00007000 P 01/20/17 7.0 0.02 0.13
KEY 170120P00008000 P 01/20/17 8.0 0.06 0.17
KEY 170120P00009000 P 01/20/17 9.0 0.14 0.20
KEY 170120P00010000 P 01/20/17 10.0 0.30 0.35
KEY 170120P00011000 P 01/20/17 11.0 0.57 0.63
KEY 170120P00012000 P 01/20/17 12.0 1.02 1.08
KEY 170120P00013000 P 01/20/17 13.0 1.66 1.73
KEY 170120P00014000 P 01/20/17 14.0 2.45 2.55
KEY 170120P00015000 P 01/20/17 15.0 3.30 3.50
KEY 170120P00016000 P 01/20/17 16.0 4.30 4.65
KEY 170120P00017000 P 01/20/17 17.0 5.25 5.65
KEY 170120P00018000 P 01/20/17 18.0 6.25 6.55
KEY 170120P00019000 P 01/20/17 19.0 5.10 9.50
KEY 170120P00020000 P 01/20/17 20.0 8.05 8.85
KEY 170120P00021000 P 01/20/17 21.0 7.20 11.50
KEY 170120P00022000 P 01/20/17 22.0 10.15 10.55
KEY 170120P00025000 P 01/20/17 25.0 13.00 13.80
KEY 170317C00003000 C 03/17/17 3.0 8.25 9.05
KEY 170317C00004000 C 03/17/17 4.0 7.20 7.85
KEY 170317C00005000 C 03/17/17 5.0 6.20 6.85
KEY 170317C00006000 C 03/17/17 6.0 5.45 5.90
KEY 170317C00007000 C 03/17/17 7.0 4.50 4.85
KEY 170317C00008000 C 03/17/17 8.0 3.70 3.90
KEY 170317C00009000 C 03/17/17 9.0 2.76 2.98
KEY 170317C00010000 C 03/17/17 10.0 1.93 2.17
KEY 170317C00011000 C 03/17/17 11.0 1.29 1.42
KEY 170317C00012000 C 03/17/17 12.0 0.77 0.86
KEY 170317C00013000 C 03/17/17 13.0 0.40 0.49
KEY 170317C00014000 C 03/17/17 14.0 0.18 0.30
KEY 170317C00015000 C 03/17/17 15.0 0.02 0.19
KEY 170317C00016000 C 03/17/17 16.0 0.00 0.12
KEY 170317C00017000 C 03/17/17 17.0 0.00 0.09
KEY 170317C00018000 C 03/17/17 18.0 0.00 0.07
KEY 170317C00019000 C 03/17/17 19.0 0.00 0.07
KEY 170317C00020000 C 03/17/17 20.0 0.00 0.06
KEY 170317C00021000 C 03/17/17 21.0 0.00 0.05
KEY 170317P00003000 P 03/17/17 3.0 0.00 0.07
KEY 170317P00004000 P 03/17/17 4.0 0.00 0.07
KEY 170317P00005000 P 03/17/17 5.0 0.00 0.12
KEY 170317P00006000 P 03/17/17 6.0 0.01 0.13
KEY 170317P00007000 P 03/17/17 7.0 0.04 0.17
KEY 170317P00008000 P 03/17/17 8.0 0.09 0.24
KEY 170317P00009000 P 03/17/17 9.0 0.22 0.29
KEY 170317P00010000 P 03/17/17 10.0 0.42 0.48
KEY 170317P00011000 P 03/17/17 11.0 0.72 0.80
KEY 170317P00012000 P 03/17/17 12.0 1.17 1.27
KEY 170317P00013000 P 03/17/17 13.0 1.78 2.04
KEY 170317P00014000 P 03/17/17 14.0 2.56 2.70
KEY 170317P00015000 P 03/17/17 15.0 3.40 3.60
KEY 170317P00016000 P 03/17/17 16.0 4.30 4.75
KEY 170317P00017000 P 03/17/17 17.0 5.30 5.70
KEY 170317P00018000 P 03/17/17 18.0 6.25 6.65
KEY 170317P00019000 P 03/17/17 19.0 7.30 7.65
KEY 170317P00020000 P 03/17/17 20.0 7.80 8.85
KEY 170317P00021000 P 03/17/17 21.0 9.05 9.85
KEY 180119C00003000 C 01/19/18 3.0 8.40 8.85
KEY 180119C00005000 C 01/19/18 5.0 6.40 6.80
KEY 180119C00008000 C 01/19/18 8.0 3.80 4.05
KEY 180119C00010000 C 01/19/18 10.0 2.24 2.53
KEY 180119C00012000 C 01/19/18 12.0 1.25 1.43
KEY 180119C00015000 C 01/19/18 15.0 0.38 0.50
KEY 180119C00017000 C 01/19/18 17.0 0.10 0.36
KEY 180119C00020000 C 01/19/18 20.0 0.00 0.18
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.13
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.08
KEY 180119P00003000 P 01/19/18 3.0 0.01 0.13
KEY 180119P00005000 P 01/19/18 5.0 0.04 0.25
KEY 180119P00008000 P 01/19/18 8.0 0.35 0.59
KEY 180119P00010000 P 01/19/18 10.0 0.92 1.13
KEY 180119P00012000 P 01/19/18 12.0 1.80 2.07
KEY 180119P00015000 P 01/19/18 15.0 3.85 4.20
KEY 180119P00017000 P 01/19/18 17.0 5.60 5.90
KEY 180119P00020000 P 01/19/18 20.0 8.35 8.90
KEY 180119P00022000 P 01/19/18 22.0 10.35 10.90
KEY 180119P00025000 P 01/19/18 25.0 12.25 14.05

OPRA data is delayed 15 minutes.