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 (2015-02-13)Premium Content

Keycorp (KEY)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150515C00005000 C 05/15/15 5.0 9.00 9.55
KEY 150515C00006000 C 05/15/15 6.0 8.05 8.45
KEY 150515C00007000 C 05/15/15 7.0 7.05 7.45
KEY 150515C00008000 C 05/15/15 8.0 6.05 6.40
KEY 150515C00009000 C 05/15/15 9.0 5.05 5.45
KEY 150515C00010000 C 05/15/15 10.0 4.05 4.45
KEY 150515C00011000 C 05/15/15 11.0 3.10 3.40
KEY 150515C00012000 C 05/15/15 12.0 2.08 2.39
KEY 150515C00013000 C 05/15/15 13.0 1.18 1.39
KEY 150515C00014000 C 05/15/15 14.0 0.41 0.45
KEY 150515C00015000 C 05/15/15 15.0 0.05 0.09
KEY 150515C00016000 C 05/15/15 16.0 0.00 0.03
KEY 150515C00017000 C 05/15/15 17.0 0.00 0.03
KEY 150515C00018000 C 05/15/15 18.0 0.00 0.03
KEY 150515C00019000 C 05/15/15 19.0 0.00 0.03
KEY 150515C00020000 C 05/15/15 20.0 0.00 0.02
KEY 150515C00021000 C 05/15/15 21.0 0.00 0.02
KEY 150515C00022000 C 05/15/15 22.0 0.00 0.02
KEY 150515C00023000 C 05/15/15 23.0 0.00 0.02
KEY 150515P00005000 P 05/15/15 5.0 0.00 0.02
KEY 150515P00006000 P 05/15/15 6.0 0.00 0.03
KEY 150515P00007000 P 05/15/15 7.0 0.00 0.02
KEY 150515P00008000 P 05/15/15 8.0 0.00 0.02
KEY 150515P00009000 P 05/15/15 9.0 0.00 0.02
KEY 150515P00010000 P 05/15/15 10.0 0.00 0.03
KEY 150515P00011000 P 05/15/15 11.0 0.00 0.03
KEY 150515P00012000 P 05/15/15 12.0 0.00 0.04
KEY 150515P00013000 P 05/15/15 13.0 0.03 0.07
KEY 150515P00014000 P 05/15/15 14.0 0.20 0.23
KEY 150515P00015000 P 05/15/15 15.0 0.72 0.87
KEY 150515P00016000 P 05/15/15 16.0 1.65 1.89
KEY 150515P00017000 P 05/15/15 17.0 2.62 2.94
KEY 150515P00018000 P 05/15/15 18.0 3.60 3.95
KEY 150515P00019000 P 05/15/15 19.0 4.60 4.90
KEY 150515P00020000 P 05/15/15 20.0 5.55 6.05
KEY 150515P00021000 P 05/15/15 21.0 6.60 7.00
KEY 150515P00022000 P 05/15/15 22.0 7.55 7.95
KEY 150515P00023000 P 05/15/15 23.0 8.45 9.00
KEY 150619C00004000 C 06/19/15 4.0 9.80 10.75
KEY 150619C00005000 C 06/19/15 5.0 8.75 9.70
KEY 150619C00006000 C 06/19/15 6.0 7.75 8.75
KEY 150619C00007000 C 06/19/15 7.0 7.05 7.45
KEY 150619C00008000 C 06/19/15 8.0 6.10 6.40
KEY 150619C00009000 C 06/19/15 9.0 5.10 5.40
KEY 150619C00010000 C 06/19/15 10.0 4.10 4.40
KEY 150619C00011000 C 06/19/15 11.0 3.10 3.40
KEY 150619C00012000 C 06/19/15 12.0 2.16 2.39
KEY 150619C00013000 C 06/19/15 13.0 1.22 1.45
KEY 150619C00014000 C 06/19/15 14.0 0.52 0.55
KEY 150619C00015000 C 06/19/15 15.0 0.12 0.15
KEY 150619C00016000 C 06/19/15 16.0 0.01 0.05
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.03
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.02
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.02
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.02
KEY 150619C00021000 C 06/19/15 21.0 0.00 0.02
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.02
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.02
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.02
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.02
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.03
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.03
KEY 150619P00010000 P 06/19/15 10.0 0.00 0.04
KEY 150619P00011000 P 06/19/15 11.0 0.03 0.05
KEY 150619P00012000 P 06/19/15 12.0 0.02 0.08
KEY 150619P00013000 P 06/19/15 13.0 0.11 0.13
KEY 150619P00014000 P 06/19/15 14.0 0.36 0.39
KEY 150619P00015000 P 06/19/15 15.0 0.96 1.00
KEY 150619P00016000 P 06/19/15 16.0 1.76 1.98
KEY 150619P00017000 P 06/19/15 17.0 2.70 2.97
KEY 150619P00018000 P 06/19/15 18.0 3.70 4.00
KEY 150619P00019000 P 06/19/15 19.0 4.65 5.05
KEY 150619P00020000 P 06/19/15 20.0 5.60 6.00
KEY 150619P00021000 P 06/19/15 21.0 6.65 7.05
KEY 150918C00004000 C 09/18/15 4.0 9.70 10.70
KEY 150918C00005000 C 09/18/15 5.0 8.95 9.45
KEY 150918C00006000 C 09/18/15 6.0 8.10 8.40
KEY 150918C00007000 C 09/18/15 7.0 7.10 7.40
KEY 150918C00008000 C 09/18/15 8.0 6.10 6.40
KEY 150918C00009000 C 09/18/15 9.0 5.10 5.40
KEY 150918C00010000 C 09/18/15 10.0 4.10 4.45
KEY 150918C00011000 C 09/18/15 11.0 3.15 3.45
KEY 150918C00012000 C 09/18/15 12.0 2.21 2.50
KEY 150918C00013000 C 09/18/15 13.0 1.44 1.56
KEY 150918C00014000 C 09/18/15 14.0 0.82 0.86
KEY 150918C00015000 C 09/18/15 15.0 0.38 0.42
KEY 150918C00016000 C 09/18/15 16.0 0.13 0.24
KEY 150918C00017000 C 09/18/15 17.0 0.02 0.13
KEY 150918C00018000 C 09/18/15 18.0 0.02 0.08
KEY 150918C00019000 C 09/18/15 19.0 0.01 0.05
KEY 150918C00020000 C 09/18/15 20.0 0.00 0.04
KEY 150918C00021000 C 09/18/15 21.0 0.00 0.04
KEY 150918P00004000 P 09/18/15 4.0 0.00 0.03
KEY 150918P00005000 P 09/18/15 5.0 0.00 0.04
KEY 150918P00006000 P 09/18/15 6.0 0.00 0.04
KEY 150918P00007000 P 09/18/15 7.0 0.00 0.04
KEY 150918P00008000 P 09/18/15 8.0 0.00 0.06
KEY 150918P00009000 P 09/18/15 9.0 0.02 0.09
KEY 150918P00010000 P 09/18/15 10.0 0.02 0.12
KEY 150918P00011000 P 09/18/15 11.0 0.05 0.13
KEY 150918P00012000 P 09/18/15 12.0 0.17 0.18
KEY 150918P00013000 P 09/18/15 13.0 0.34 0.41
KEY 150918P00014000 P 09/18/15 14.0 0.68 0.73
KEY 150918P00015000 P 09/18/15 15.0 1.25 1.31
KEY 150918P00016000 P 09/18/15 16.0 1.92 2.21
KEY 150918P00017000 P 09/18/15 17.0 2.77 3.10
KEY 150918P00018000 P 09/18/15 18.0 3.70 4.10
KEY 150918P00019000 P 09/18/15 19.0 4.65 5.05
KEY 150918P00020000 P 09/18/15 20.0 5.65 6.05
KEY 150918P00021000 P 09/18/15 21.0 6.65 7.15
KEY 151218C00005000 C 12/18/15 5.0 7.70 10.25
KEY 151218C00006000 C 12/18/15 6.0 6.60 9.85
KEY 151218C00007000 C 12/18/15 7.0 6.70 7.70
KEY 151218C00008000 C 12/18/15 8.0 5.70 6.70
KEY 151218C00009000 C 12/18/15 9.0 4.85 5.60
KEY 151218C00010000 C 12/18/15 10.0 3.85 4.65
KEY 151218C00011000 C 12/18/15 11.0 3.15 3.50
KEY 151218C00012000 C 12/18/15 12.0 2.27 2.62
KEY 151218C00013000 C 12/18/15 13.0 1.58 1.94
KEY 151218C00014000 C 12/18/15 14.0 1.01 1.10
KEY 151218C00015000 C 12/18/15 15.0 0.51 0.67
KEY 151218C00016000 C 12/18/15 16.0 0.24 0.44
KEY 151218C00017000 C 12/18/15 17.0 0.08 0.40
KEY 151218C00018000 C 12/18/15 18.0 0.03 0.25
KEY 151218C00019000 C 12/18/15 19.0 0.00 0.17
KEY 151218C00020000 C 12/18/15 20.0 0.00 0.11
KEY 151218C00021000 C 12/18/15 21.0 0.00 0.08
KEY 151218C00022000 C 12/18/15 22.0 0.00 0.06
KEY 151218C00023000 C 12/18/15 23.0 0.00 0.04
KEY 151218P00005000 P 12/18/15 5.0 0.00 0.04
KEY 151218P00006000 P 12/18/15 6.0 0.00 0.04
KEY 151218P00007000 P 12/18/15 7.0 0.00 0.07
KEY 151218P00008000 P 12/18/15 8.0 0.00 0.12
KEY 151218P00009000 P 12/18/15 9.0 0.01 0.18
KEY 151218P00010000 P 12/18/15 10.0 0.04 0.21
KEY 151218P00011000 P 12/18/15 11.0 0.08 0.38
KEY 151218P00012000 P 12/18/15 12.0 0.27 0.53
KEY 151218P00013000 P 12/18/15 13.0 0.50 0.57
KEY 151218P00014000 P 12/18/15 14.0 0.88 1.05
KEY 151218P00015000 P 12/18/15 15.0 1.43 1.57
KEY 151218P00016000 P 12/18/15 16.0 2.02 2.44
KEY 151218P00017000 P 12/18/15 17.0 2.83 3.30
KEY 151218P00018000 P 12/18/15 18.0 3.80 4.20
KEY 151218P00019000 P 12/18/15 19.0 4.60 5.40
KEY 151218P00020000 P 12/18/15 20.0 5.50 6.45
KEY 151218P00021000 P 12/18/15 21.0 6.45 7.45
KEY 151218P00022000 P 12/18/15 22.0 6.35 9.60
KEY 151218P00023000 P 12/18/15 23.0 8.40 9.45
KEY 160115C00003000 C 01/15/16 3.0 10.40 12.05
KEY 160115C00004000 C 01/15/16 4.0 8.95 11.45
KEY 160115C00005000 C 01/15/16 5.0 9.10 9.60
KEY 160115C00008000 C 01/15/16 8.0 6.05 6.50
KEY 160115C00010000 C 01/15/16 10.0 4.10 4.50
KEY 160115C00012000 C 01/15/16 12.0 2.31 2.63
KEY 160115C00013000 C 01/15/16 13.0 1.67 1.86
KEY 160115C00015000 C 01/15/16 15.0 0.62 0.69
KEY 160115C00017000 C 01/15/16 17.0 0.11 0.25
KEY 160115C00018000 C 01/15/16 18.0 0.07 0.20
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.11
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.06
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.03
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.03
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.04
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.04
KEY 160115P00008000 P 01/15/16 8.0 0.00 0.13
KEY 160115P00010000 P 01/15/16 10.0 0.08 0.22
KEY 160115P00012000 P 01/15/16 12.0 0.30 0.42
KEY 160115P00013000 P 01/15/16 13.0 0.56 0.67
KEY 160115P00015000 P 01/15/16 15.0 1.51 1.65
KEY 160115P00017000 P 01/15/16 17.0 2.91 3.30
KEY 160115P00018000 P 01/15/16 18.0 3.90 4.20
KEY 160115P00020000 P 01/15/16 20.0 5.55 6.20
KEY 160115P00022000 P 01/15/16 22.0 7.50 8.20
KEY 160115P00025000 P 01/15/16 25.0 10.15 11.75
KEY 170120C00002000 C 01/20/17 2.0 10.50 13.90
KEY 170120C00003000 C 01/20/17 3.0 9.00 13.60
KEY 170120C00004000 C 01/20/17 4.0 7.80 12.50
KEY 170120C00005000 C 01/20/17 5.0 7.00 11.60
KEY 170120C00008000 C 01/20/17 8.0 5.70 6.70
KEY 170120C00010000 C 01/20/17 10.0 4.25 4.65
KEY 170120C00012000 C 01/20/17 12.0 2.65 3.20
KEY 170120C00015000 C 01/20/17 15.0 1.05 1.65
KEY 170120C00017000 C 01/20/17 17.0 0.43 1.08
KEY 170120C00020000 C 01/20/17 20.0 0.08 0.57
KEY 170120C00022000 C 01/20/17 22.0 0.03 0.38
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.25
KEY 170120P00002000 P 01/20/17 2.0 0.00 1.00
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.99
KEY 170120P00004000 P 01/20/17 4.0 0.00 1.00
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.20
KEY 170120P00008000 P 01/20/17 8.0 0.10 0.37
KEY 170120P00010000 P 01/20/17 10.0 0.30 0.65
KEY 170120P00012000 P 01/20/17 12.0 0.73 1.18
KEY 170120P00015000 P 01/20/17 15.0 2.07 2.67
KEY 170120P00017000 P 01/20/17 17.0 3.45 4.05
KEY 170120P00020000 P 01/20/17 20.0 6.00 6.55
KEY 170120P00022000 P 01/20/17 22.0 7.90 8.35
KEY 170120P00025000 P 01/20/17 25.0 10.05 12.00

OPRA data is delayed 15 minutes.