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 (2016-08-12)Premium Content

Keycorp (KEY)
As of Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160916C00003000 C 09/16/16 3.0 8.75 9.60
KEY 160916C00004000 C 09/16/16 4.0 6.10 10.35
KEY 160916C00005000 C 09/16/16 5.0 6.60 7.60
KEY 160916C00006000 C 09/16/16 6.0 5.60 6.60
KEY 160916C00007000 C 09/16/16 7.0 4.80 5.50
KEY 160916C00008000 C 09/16/16 8.0 4.05 4.40
KEY 160916C00009000 C 09/16/16 9.0 3.05 3.35
KEY 160916C00010000 C 09/16/16 10.0 2.18 2.29
KEY 160916C00011000 C 09/16/16 11.0 1.21 1.30
KEY 160916C00012000 C 09/16/16 12.0 0.39 0.42
KEY 160916C00013000 C 09/16/16 13.0 0.00 0.06
KEY 160916C00014000 C 09/16/16 14.0 0.00 0.03
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 0.03
KEY 160916P00007000 P 09/16/16 7.0 0.00 0.03
KEY 160916P00008000 P 09/16/16 8.0 0.00 0.05
KEY 160916P00009000 P 09/16/16 9.0 0.00 0.05
KEY 160916P00010000 P 09/16/16 10.0 0.00 0.05
KEY 160916P00011000 P 09/16/16 11.0 0.01 0.05
KEY 160916P00012000 P 09/16/16 12.0 0.16 0.18
KEY 160916P00013000 P 09/16/16 13.0 0.77 0.85
KEY 160916P00014000 P 09/16/16 14.0 1.72 1.83
KEY 160916P00015000 P 09/16/16 15.0 2.72 2.96
KEY 160916P00016000 P 09/16/16 16.0 3.60 4.25
KEY 160916P00017000 P 09/16/16 17.0 4.60 5.00
KEY 160916P00018000 P 09/16/16 18.0 5.40 6.00
KEY 160916P00019000 P 09/16/16 19.0 6.60 7.00
KEY 160916P00020000 P 09/16/16 20.0 5.35 9.75
KEY 160916P00021000 P 09/16/16 21.0 8.60 9.30
KEY 161021C00003000 C 10/21/16 3.0 8.80 9.60
KEY 161021C00004000 C 10/21/16 4.0 6.05 10.35
KEY 161021C00005000 C 10/21/16 5.0 7.05 7.60
KEY 161021C00006000 C 10/21/16 6.0 6.05 6.35
KEY 161021C00007000 C 10/21/16 7.0 5.05 5.45
KEY 161021C00008000 C 10/21/16 8.0 4.05 4.35
KEY 161021C00009000 C 10/21/16 9.0 3.05 3.35
KEY 161021C00010000 C 10/21/16 10.0 2.24 2.33
KEY 161021C00011000 C 10/21/16 11.0 1.36 1.42
KEY 161021C00012000 C 10/21/16 12.0 0.62 0.66
KEY 161021C00013000 C 10/21/16 13.0 0.17 0.19
KEY 161021C00014000 C 10/21/16 14.0 0.01 0.05
KEY 161021C00015000 C 10/21/16 15.0 0.00 0.04
KEY 161021C00016000 C 10/21/16 16.0 0.00 0.03
KEY 161021C00017000 C 10/21/16 17.0 0.00 0.03
KEY 161021C00018000 C 10/21/16 18.0 0.00 0.03
KEY 161021C00019000 C 10/21/16 19.0 0.00 0.03
KEY 161021C00020000 C 10/21/16 20.0 0.00 0.03
KEY 161021C00021000 C 10/21/16 21.0 0.00 0.03
KEY 161021P00003000 P 10/21/16 3.0 0.00 0.03
KEY 161021P00004000 P 10/21/16 4.0 0.00 0.03
KEY 161021P00005000 P 10/21/16 5.0 0.00 0.03
KEY 161021P00006000 P 10/21/16 6.0 0.00 0.05
KEY 161021P00007000 P 10/21/16 7.0 0.00 0.06
KEY 161021P00008000 P 10/21/16 8.0 0.00 0.07
KEY 161021P00009000 P 10/21/16 9.0 0.00 0.08
KEY 161021P00010000 P 10/21/16 10.0 0.03 0.07
KEY 161021P00011000 P 10/21/16 11.0 0.13 0.16
KEY 161021P00012000 P 10/21/16 12.0 0.36 0.41
KEY 161021P00013000 P 10/21/16 13.0 0.91 1.00
KEY 161021P00014000 P 10/21/16 14.0 1.76 1.86
KEY 161021P00015000 P 10/21/16 15.0 2.72 2.84
KEY 161021P00016000 P 10/21/16 16.0 3.45 4.25
KEY 161021P00017000 P 10/21/16 17.0 4.50 5.25
KEY 161021P00018000 P 10/21/16 18.0 5.35 6.35
KEY 161021P00019000 P 10/21/16 19.0 6.35 7.35
KEY 161021P00020000 P 10/21/16 20.0 5.85 10.20
KEY 161021P00021000 P 10/21/16 21.0 8.35 9.35
KEY 161216C00003000 C 12/16/16 3.0 8.75 9.70
KEY 161216C00004000 C 12/16/16 4.0 6.10 10.50
KEY 161216C00005000 C 12/16/16 5.0 7.05 7.35
KEY 161216C00006000 C 12/16/16 6.0 6.05 6.35
KEY 161216C00007000 C 12/16/16 7.0 5.05 5.35
KEY 161216C00008000 C 12/16/16 8.0 4.05 4.40
KEY 161216C00009000 C 12/16/16 9.0 3.10 3.40
KEY 161216C00010000 C 12/16/16 10.0 2.23 2.44
KEY 161216C00011000 C 12/16/16 11.0 1.47 1.56
KEY 161216C00012000 C 12/16/16 12.0 0.79 0.82
KEY 161216C00013000 C 12/16/16 13.0 0.33 0.36
KEY 161216C00014000 C 12/16/16 14.0 0.09 0.15
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 0.05
KEY 161216C00018000 C 12/16/16 18.0 0.00 0.04
KEY 161216C00019000 C 12/16/16 19.0 0.00 0.03
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 0.04
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.06
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.06
KEY 161216P00007000 P 12/16/16 7.0 0.00 0.09
KEY 161216P00008000 P 12/16/16 8.0 0.01 0.10
KEY 161216P00009000 P 12/16/16 9.0 0.05 0.13
KEY 161216P00010000 P 12/16/16 10.0 0.10 0.20
KEY 161216P00011000 P 12/16/16 11.0 0.27 0.30
KEY 161216P00012000 P 12/16/16 12.0 0.58 0.62
KEY 161216P00013000 P 12/16/16 13.0 1.13 1.18
KEY 161216P00014000 P 12/16/16 14.0 1.89 1.97
KEY 161216P00015000 P 12/16/16 15.0 2.77 3.10
KEY 161216P00016000 P 12/16/16 16.0 3.70 4.05
KEY 161216P00017000 P 12/16/16 17.0 4.65 5.05
KEY 161216P00018000 P 12/16/16 18.0 4.20 6.05
KEY 161216P00019000 P 12/16/16 19.0 5.45 7.05
KEY 161216P00020000 P 12/16/16 20.0 5.45 9.70
KEY 161216P00021000 P 12/16/16 21.0 8.40 9.30
KEY 170120C00002000 C 01/20/17 2.0 9.75 10.70
KEY 170120C00003000 C 01/20/17 3.0 6.70 11.00
KEY 170120C00004000 C 01/20/17 4.0 5.70 9.60
KEY 170120C00005000 C 01/20/17 5.0 6.65 7.65
KEY 170120C00006000 C 01/20/17 6.0 6.05 6.40
KEY 170120C00007000 C 01/20/17 7.0 5.05 5.40
KEY 170120C00008000 C 01/20/17 8.0 4.05 4.40
KEY 170120C00009000 C 01/20/17 9.0 3.20 3.45
KEY 170120C00010000 C 01/20/17 10.0 2.25 2.50
KEY 170120C00011000 C 01/20/17 11.0 1.55 1.63
KEY 170120C00012000 C 01/20/17 12.0 0.87 0.91
KEY 170120C00013000 C 01/20/17 13.0 0.41 0.45
KEY 170120C00014000 C 01/20/17 14.0 0.13 0.19
KEY 170120C00015000 C 01/20/17 15.0 0.00 0.11
KEY 170120C00016000 C 01/20/17 16.0 0.00 0.07
KEY 170120C00017000 C 01/20/17 17.0 0.00 0.06
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 0.04
KEY 170120C00021000 C 01/20/17 21.0 0.00 0.04
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.03
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 0.04
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.07
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.07
KEY 170120P00006000 P 01/20/17 6.0 0.00 0.09
KEY 170120P00007000 P 01/20/17 7.0 0.01 0.11
KEY 170120P00008000 P 01/20/17 8.0 0.05 0.13
KEY 170120P00009000 P 01/20/17 9.0 0.06 0.14
KEY 170120P00010000 P 01/20/17 10.0 0.18 0.22
KEY 170120P00011000 P 01/20/17 11.0 0.35 0.39
KEY 170120P00012000 P 01/20/17 12.0 0.68 0.71
KEY 170120P00013000 P 01/20/17 13.0 1.21 1.26
KEY 170120P00014000 P 01/20/17 14.0 1.91 2.06
KEY 170120P00015000 P 01/20/17 15.0 2.78 3.00
KEY 170120P00016000 P 01/20/17 16.0 3.60 4.05
KEY 170120P00017000 P 01/20/17 17.0 4.70 5.05
KEY 170120P00018000 P 01/20/17 18.0 5.30 6.05
KEY 170120P00019000 P 01/20/17 19.0 5.70 7.05
KEY 170120P00020000 P 01/20/17 20.0 7.40 8.30
KEY 170120P00021000 P 01/20/17 21.0 6.45 10.80
KEY 170120P00022000 P 01/20/17 22.0 9.35 10.30
KEY 170120P00025000 P 01/20/17 25.0 12.30 13.30
KEY 170317C00003000 C 03/17/17 3.0 9.00 9.60
KEY 170317C00004000 C 03/17/17 4.0 6.85 9.75
KEY 170317C00005000 C 03/17/17 5.0 6.65 7.50
KEY 170317C00006000 C 03/17/17 6.0 6.05 6.40
KEY 170317C00007000 C 03/17/17 7.0 5.05 5.45
KEY 170317C00008000 C 03/17/17 8.0 4.05 4.45
KEY 170317C00009000 C 03/17/17 9.0 3.25 3.50
KEY 170317C00010000 C 03/17/17 10.0 2.31 2.56
KEY 170317C00011000 C 03/17/17 11.0 1.51 1.77
KEY 170317C00012000 C 03/17/17 12.0 0.95 1.10
KEY 170317C00013000 C 03/17/17 13.0 0.51 0.59
KEY 170317C00014000 C 03/17/17 14.0 0.24 0.35
KEY 170317C00015000 C 03/17/17 15.0 0.02 0.17
KEY 170317C00016000 C 03/17/17 16.0 0.00 0.11
KEY 170317C00017000 C 03/17/17 17.0 0.00 0.08
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 0.09
KEY 170317P00006000 P 03/17/17 6.0 0.01 0.12
KEY 170317P00007000 P 03/17/17 7.0 0.02 0.14
KEY 170317P00008000 P 03/17/17 8.0 0.05 0.18
KEY 170317P00009000 P 03/17/17 9.0 0.11 0.26
KEY 170317P00010000 P 03/17/17 10.0 0.24 0.35
KEY 170317P00011000 P 03/17/17 11.0 0.47 0.55
KEY 170317P00012000 P 03/17/17 12.0 0.83 0.93
KEY 170317P00013000 P 03/17/17 13.0 1.37 1.52
KEY 170317P00014000 P 03/17/17 14.0 2.03 2.35
KEY 170317P00015000 P 03/17/17 15.0 2.90 3.15
KEY 170317P00016000 P 03/17/17 16.0 3.75 4.20
KEY 170317P00017000 P 03/17/17 17.0 4.75 5.15
KEY 170317P00018000 P 03/17/17 18.0 5.70 6.15
KEY 170317P00019000 P 03/17/17 19.0 6.60 7.45
KEY 170317P00020000 P 03/17/17 20.0 6.15 8.35
KEY 170317P00021000 P 03/17/17 21.0 8.50 9.20
KEY 180119C00003000 C 01/19/18 3.0 8.95 9.65
KEY 180119C00005000 C 01/19/18 5.0 6.95 7.55
KEY 180119C00008000 C 01/19/18 8.0 4.25 4.55
KEY 180119C00010000 C 01/19/18 10.0 2.59 2.95
KEY 180119C00012000 C 01/19/18 12.0 1.41 1.64
KEY 180119C00015000 C 01/19/18 15.0 0.40 0.74
KEY 180119C00017000 C 01/19/18 17.0 0.05 0.34
KEY 180119C00020000 C 01/19/18 20.0 0.00 0.18
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.14
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.09
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.11
KEY 180119P00005000 P 01/19/18 5.0 0.04 0.20
KEY 180119P00008000 P 01/19/18 8.0 0.30 0.49
KEY 180119P00010000 P 01/19/18 10.0 0.66 0.85
KEY 180119P00012000 P 01/19/18 12.0 1.44 1.74
KEY 180119P00015000 P 01/19/18 15.0 3.35 3.75
KEY 180119P00017000 P 01/19/18 17.0 5.00 5.40
KEY 180119P00020000 P 01/19/18 20.0 7.80 8.45
KEY 180119P00022000 P 01/19/18 22.0 9.75 10.35
KEY 180119P00025000 P 01/19/18 25.0 11.60 13.95

OPRA data is delayed 15 minutes.