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 Jun 29 2016 1:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160715C00003000 C 07/15/16 3.0 7.35 7.95
KEY 160715C00004000 C 07/15/16 4.0 6.35 6.80
KEY 160715C00005000 C 07/15/16 5.0 5.35 5.80
KEY 160715C00006000 C 07/15/16 6.0 4.35 4.85
KEY 160715C00007000 C 07/15/16 7.0 2.31 5.15
KEY 160715C00008000 C 07/15/16 8.0 2.52 2.96
KEY 160715C00009000 C 07/15/16 9.0 1.57 1.79
KEY 160715C00010000 C 07/15/16 10.0 0.72 0.82
KEY 160715C00011000 C 07/15/16 11.0 0.16 0.19
KEY 160715C00012000 C 07/15/16 12.0 0.02 0.04
KEY 160715C00013000 C 07/15/16 13.0 0.00 0.07
KEY 160715C00014000 C 07/15/16 14.0 0.00 0.07
KEY 160715C00015000 C 07/15/16 15.0 0.00 0.07
KEY 160715C00016000 C 07/15/16 16.0 0.00 0.07
KEY 160715C00017000 C 07/15/16 17.0 0.00 0.07
KEY 160715C00018000 C 07/15/16 18.0 0.00 0.07
KEY 160715C00019000 C 07/15/16 19.0 0.00 0.07
KEY 160715C00020000 C 07/15/16 20.0 0.00 0.07
KEY 160715C00021000 C 07/15/16 21.0 0.00 0.07
KEY 160715P00003000 P 07/15/16 3.0 0.00 0.07
KEY 160715P00004000 P 07/15/16 4.0 0.00 0.07
KEY 160715P00005000 P 07/15/16 5.0 0.00 0.07
KEY 160715P00006000 P 07/15/16 6.0 0.00 0.07
KEY 160715P00007000 P 07/15/16 7.0 0.00 0.07
KEY 160715P00008000 P 07/15/16 8.0 0.00 0.04
KEY 160715P00009000 P 07/15/16 9.0 0.00 0.09
KEY 160715P00010000 P 07/15/16 10.0 0.07 0.10
KEY 160715P00011000 P 07/15/16 11.0 0.45 0.51
KEY 160715P00012000 P 07/15/16 12.0 1.08 1.50
KEY 160715P00013000 P 07/15/16 13.0 2.06 2.50
KEY 160715P00014000 P 07/15/16 14.0 3.05 3.65
KEY 160715P00015000 P 07/15/16 15.0 2.54 5.70
KEY 160715P00016000 P 07/15/16 16.0 3.70 6.80
KEY 160715P00017000 P 07/15/16 17.0 5.85 6.60
KEY 160715P00018000 P 07/15/16 18.0 5.55 8.80
KEY 160715P00019000 P 07/15/16 19.0 6.75 8.60
KEY 160715P00020000 P 07/15/16 20.0 7.55 9.65
KEY 160715P00021000 P 07/15/16 21.0 9.85 10.55
KEY 160819C00003000 C 08/19/16 3.0 7.40 7.90
KEY 160819C00004000 C 08/19/16 4.0 5.20 7.55
KEY 160819C00005000 C 08/19/16 5.0 4.20 6.20
KEY 160819C00006000 C 08/19/16 6.0 4.50 5.00
KEY 160819C00007000 C 08/19/16 7.0 3.50 3.95
KEY 160819C00008000 C 08/19/16 8.0 2.59 2.87
KEY 160819C00009000 C 08/19/16 9.0 1.64 1.95
KEY 160819C00010000 C 08/19/16 10.0 0.91 1.00
KEY 160819C00011000 C 08/19/16 11.0 0.38 0.40
KEY 160819C00012000 C 08/19/16 12.0 0.08 0.15
KEY 160819C00013000 C 08/19/16 13.0 0.02 0.09
KEY 160819C00014000 C 08/19/16 14.0 0.00 0.07
KEY 160819C00015000 C 08/19/16 15.0 0.00 0.06
KEY 160819C00016000 C 08/19/16 16.0 0.00 0.04
KEY 160819C00017000 C 08/19/16 17.0 0.00 0.03
KEY 160819C00018000 C 08/19/16 18.0 0.00 0.03
KEY 160819C00019000 C 08/19/16 19.0 0.00 0.03
KEY 160819C00020000 C 08/19/16 20.0 0.00 0.03
KEY 160819C00021000 C 08/19/16 21.0 0.00 0.03
KEY 160819P00003000 P 08/19/16 3.0 0.00 0.03
KEY 160819P00004000 P 08/19/16 4.0 0.00 0.04
KEY 160819P00005000 P 08/19/16 5.0 0.00 0.06
KEY 160819P00006000 P 08/19/16 6.0 0.00 0.08
KEY 160819P00007000 P 08/19/16 7.0 0.00 0.05
KEY 160819P00008000 P 08/19/16 8.0 0.01 0.10
KEY 160819P00009000 P 08/19/16 9.0 0.06 0.13
KEY 160819P00010000 P 08/19/16 10.0 0.24 0.28
KEY 160819P00011000 P 08/19/16 11.0 0.65 0.71
KEY 160819P00012000 P 08/19/16 12.0 1.31 1.48
KEY 160819P00013000 P 08/19/16 13.0 2.08 2.52
KEY 160819P00014000 P 08/19/16 14.0 3.05 3.50
KEY 160819P00015000 P 08/19/16 15.0 3.85 4.50
KEY 160819P00016000 P 08/19/16 16.0 4.85 5.65
KEY 160819P00017000 P 08/19/16 17.0 5.85 6.75
KEY 160819P00018000 P 08/19/16 18.0 6.85 7.75
KEY 160819P00019000 P 08/19/16 19.0 6.80 9.80
KEY 160819P00020000 P 08/19/16 20.0 7.70 9.70
KEY 160819P00021000 P 08/19/16 21.0 9.85 10.60
KEY 160916C00003000 C 09/16/16 3.0 7.45 8.35
KEY 160916C00004000 C 09/16/16 4.0 6.40 7.25
KEY 160916C00005000 C 09/16/16 5.0 5.50 5.95
KEY 160916C00006000 C 09/16/16 6.0 4.50 4.95
KEY 160916C00007000 C 09/16/16 7.0 3.55 3.95
KEY 160916C00008000 C 09/16/16 8.0 2.60 2.88
KEY 160916C00009000 C 09/16/16 9.0 1.76 1.93
KEY 160916C00010000 C 09/16/16 10.0 0.98 1.07
KEY 160916C00011000 C 09/16/16 11.0 0.45 0.48
KEY 160916C00012000 C 09/16/16 12.0 0.15 0.19
KEY 160916C00013000 C 09/16/16 13.0 0.02 0.13
KEY 160916C00014000 C 09/16/16 14.0 0.00 0.05
KEY 160916C00015000 C 09/16/16 15.0 0.00 0.07
KEY 160916C00016000 C 09/16/16 16.0 0.00 0.05
KEY 160916C00017000 C 09/16/16 17.0 0.00 0.05
KEY 160916C00018000 C 09/16/16 18.0 0.00 0.04
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 0.06
KEY 160916P00005000 P 09/16/16 5.0 0.00 0.08
KEY 160916P00006000 P 09/16/16 6.0 0.00 0.09
KEY 160916P00007000 P 09/16/16 7.0 0.00 0.10
KEY 160916P00008000 P 09/16/16 8.0 0.04 0.13
KEY 160916P00009000 P 09/16/16 9.0 0.14 0.17
KEY 160916P00010000 P 09/16/16 10.0 0.36 0.39
KEY 160916P00011000 P 09/16/16 11.0 0.79 0.84
KEY 160916P00012000 P 09/16/16 12.0 1.49 1.55
KEY 160916P00013000 P 09/16/16 13.0 2.32 2.56
KEY 160916P00014000 P 09/16/16 14.0 3.15 3.60
KEY 160916P00015000 P 09/16/16 15.0 4.15 4.60
KEY 160916P00016000 P 09/16/16 16.0 5.15 5.70
KEY 160916P00017000 P 09/16/16 17.0 5.90 6.55
KEY 160916P00018000 P 09/16/16 18.0 6.90 7.60
KEY 160916P00019000 P 09/16/16 19.0 6.70 9.00
KEY 160916P00020000 P 09/16/16 20.0 8.75 9.75
KEY 160916P00021000 P 09/16/16 21.0 10.15 10.60
KEY 161216C00003000 C 12/16/16 3.0 7.40 7.95
KEY 161216C00004000 C 12/16/16 4.0 4.30 8.75
KEY 161216C00005000 C 12/16/16 5.0 5.35 5.95
KEY 161216C00006000 C 12/16/16 6.0 4.50 5.00
KEY 161216C00007000 C 12/16/16 7.0 3.40 4.00
KEY 161216C00008000 C 12/16/16 8.0 2.65 2.99
KEY 161216C00009000 C 12/16/16 9.0 1.92 2.04
KEY 161216C00010000 C 12/16/16 10.0 1.24 1.30
KEY 161216C00011000 C 12/16/16 11.0 0.69 0.76
KEY 161216C00012000 C 12/16/16 12.0 0.33 0.39
KEY 161216C00013000 C 12/16/16 13.0 0.13 0.20
KEY 161216C00014000 C 12/16/16 14.0 0.01 0.18
KEY 161216C00015000 C 12/16/16 15.0 0.00 0.12
KEY 161216C00016000 C 12/16/16 16.0 0.00 0.11
KEY 161216C00017000 C 12/16/16 17.0 0.00 0.08
KEY 161216C00018000 C 12/16/16 18.0 0.00 0.06
KEY 161216C00019000 C 12/16/16 19.0 0.00 0.05
KEY 161216C00020000 C 12/16/16 20.0 0.00 0.04
KEY 161216C00021000 C 12/16/16 21.0 0.00 0.04
KEY 161216P00003000 P 12/16/16 3.0 0.00 0.07
KEY 161216P00004000 P 12/16/16 4.0 0.00 0.09
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.15
KEY 161216P00006000 P 12/16/16 6.0 0.01 0.17
KEY 161216P00007000 P 12/16/16 7.0 0.04 0.21
KEY 161216P00008000 P 12/16/16 8.0 0.13 0.24
KEY 161216P00009000 P 12/16/16 9.0 0.33 0.38
KEY 161216P00010000 P 12/16/16 10.0 0.63 0.68
KEY 161216P00011000 P 12/16/16 11.0 1.10 1.17
KEY 161216P00012000 P 12/16/16 12.0 1.73 1.87
KEY 161216P00013000 P 12/16/16 13.0 2.51 2.63
KEY 161216P00014000 P 12/16/16 14.0 3.35 3.65
KEY 161216P00015000 P 12/16/16 15.0 4.20 4.65
KEY 161216P00016000 P 12/16/16 16.0 3.20 7.40
KEY 161216P00017000 P 12/16/16 17.0 6.15 6.75
KEY 161216P00018000 P 12/16/16 18.0 7.15 7.65
KEY 161216P00019000 P 12/16/16 19.0 7.60 9.30
KEY 161216P00020000 P 12/16/16 20.0 7.05 11.35
KEY 161216P00021000 P 12/16/16 21.0 10.15 10.70
KEY 170120C00002000 C 01/20/17 2.0 8.40 8.95
KEY 170120C00003000 C 01/20/17 3.0 5.45 9.90
KEY 170120C00004000 C 01/20/17 4.0 6.00 7.00
KEY 170120C00005000 C 01/20/17 5.0 5.50 6.00
KEY 170120C00006000 C 01/20/17 6.0 4.50 5.00
KEY 170120C00007000 C 01/20/17 7.0 3.65 3.90
KEY 170120C00008000 C 01/20/17 8.0 2.70 2.95
KEY 170120C00009000 C 01/20/17 9.0 1.99 2.06
KEY 170120C00010000 C 01/20/17 10.0 1.29 1.36
KEY 170120C00011000 C 01/20/17 11.0 0.75 0.81
KEY 170120C00012000 C 01/20/17 12.0 0.40 0.45
KEY 170120C00013000 C 01/20/17 13.0 0.18 0.25
KEY 170120C00014000 C 01/20/17 14.0 0.02 0.16
KEY 170120C00015000 C 01/20/17 15.0 0.00 0.15
KEY 170120C00016000 C 01/20/17 16.0 0.00 0.13
KEY 170120C00017000 C 01/20/17 17.0 0.00 0.10
KEY 170120C00018000 C 01/20/17 18.0 0.00 0.08
KEY 170120C00019000 C 01/20/17 19.0 0.00 0.07
KEY 170120C00020000 C 01/20/17 20.0 0.00 0.06
KEY 170120C00021000 C 01/20/17 21.0 0.00 0.05
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.05
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.04
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.06
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.07
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.12
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.17
KEY 170120P00006000 P 01/20/17 6.0 0.01 0.19
KEY 170120P00007000 P 01/20/17 7.0 0.03 0.24
KEY 170120P00008000 P 01/20/17 8.0 0.14 0.25
KEY 170120P00009000 P 01/20/17 9.0 0.38 0.44
KEY 170120P00010000 P 01/20/17 10.0 0.69 0.74
KEY 170120P00011000 P 01/20/17 11.0 1.15 1.23
KEY 170120P00012000 P 01/20/17 12.0 1.79 1.86
KEY 170120P00013000 P 01/20/17 13.0 2.49 2.80
KEY 170120P00014000 P 01/20/17 14.0 3.40 3.70
KEY 170120P00015000 P 01/20/17 15.0 4.20 4.65
KEY 170120P00016000 P 01/20/17 16.0 5.15 5.65
KEY 170120P00017000 P 01/20/17 17.0 6.20 6.65
KEY 170120P00018000 P 01/20/17 18.0 6.55 8.30
KEY 170120P00019000 P 01/20/17 19.0 7.60 9.35
KEY 170120P00020000 P 01/20/17 20.0 9.15 9.75
KEY 170120P00021000 P 01/20/17 21.0 10.20 10.75
KEY 170120P00022000 P 01/20/17 22.0 11.15 11.70
KEY 170120P00025000 P 01/20/17 25.0 14.15 14.70
KEY 180119C00003000 C 01/19/18 3.0 7.40 7.95
KEY 180119C00005000 C 01/19/18 5.0 5.40 5.95
KEY 180119C00008000 C 01/19/18 8.0 2.92 3.30
KEY 180119C00010000 C 01/19/18 10.0 1.69 1.87
KEY 180119C00012000 C 01/19/18 12.0 0.88 1.00
KEY 180119C00015000 C 01/19/18 15.0 0.07 0.35
KEY 180119C00017000 C 01/19/18 17.0 0.02 0.36
KEY 180119C00020000 C 01/19/18 20.0 0.00 0.20
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.15
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.10
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.21
KEY 180119P00005000 P 01/19/18 5.0 0.07 0.40
KEY 180119P00008000 P 01/19/18 8.0 0.52 0.71
KEY 180119P00010000 P 01/19/18 10.0 1.35 1.48
KEY 180119P00012000 P 01/19/18 12.0 2.45 2.62
KEY 180119P00015000 P 01/19/18 15.0 4.70 5.15
KEY 180119P00017000 P 01/19/18 17.0 6.55 6.95
KEY 180119P00020000 P 01/19/18 20.0 9.30 9.85
KEY 180119P00022000 P 01/19/18 22.0 10.95 11.90
KEY 180119P00025000 P 01/19/18 25.0 14.25 14.80

OPRA data is delayed 15 minutes.