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 (2016-02-12)Premium Content

Keycorp (KEY)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160219C00004000 C 02/19/16 4.0 6.05 6.65
KEY 160219C00005000 C 02/19/16 5.0 5.05 5.65
KEY 160219C00006000 C 02/19/16 6.0 4.05 4.65
KEY 160219C00007000 C 02/19/16 7.0 3.10 3.65
KEY 160219C00008000 C 02/19/16 8.0 2.11 2.64
KEY 160219C00009000 C 02/19/16 9.0 1.13 1.64
KEY 160219C00010000 C 02/19/16 10.0 0.46 0.63
KEY 160219C00011000 C 02/19/16 11.0 0.05 0.08
KEY 160219C00012000 C 02/19/16 12.0 0.01 0.05
KEY 160219C00013000 C 02/19/16 13.0 0.00 0.01
KEY 160219C00014000 C 02/19/16 14.0 0.00 0.09
KEY 160219C00015000 C 02/19/16 15.0 0.00 0.10
KEY 160219C00016000 C 02/19/16 16.0 0.00 0.09
KEY 160219C00017000 C 02/19/16 17.0 0.00 0.09
KEY 160219C00018000 C 02/19/16 18.0 0.00 0.09
KEY 160219C00019000 C 02/19/16 19.0 0.00 0.08
KEY 160219C00020000 C 02/19/16 20.0 0.00 0.08
KEY 160219C00021000 C 02/19/16 21.0 0.00 0.09
KEY 160219C00022000 C 02/19/16 22.0 0.00 0.09
KEY 160219P00004000 P 02/19/16 4.0 0.00 0.09
KEY 160219P00005000 P 02/19/16 5.0 0.00 0.09
KEY 160219P00006000 P 02/19/16 6.0 0.00 0.10
KEY 160219P00007000 P 02/19/16 7.0 0.00 0.10
KEY 160219P00008000 P 02/19/16 8.0 0.00 0.10
KEY 160219P00009000 P 02/19/16 9.0 0.00 0.10
KEY 160219P00010000 P 02/19/16 10.0 0.06 0.13
KEY 160219P00011000 P 02/19/16 11.0 0.52 0.72
KEY 160219P00012000 P 02/19/16 12.0 1.38 1.69
KEY 160219P00013000 P 02/19/16 13.0 2.38 2.69
KEY 160219P00014000 P 02/19/16 14.0 3.35 3.70
KEY 160219P00015000 P 02/19/16 15.0 4.35 4.70
KEY 160219P00016000 P 02/19/16 16.0 5.35 5.70
KEY 160219P00017000 P 02/19/16 17.0 6.35 6.70
KEY 160219P00018000 P 02/19/16 18.0 7.30 7.75
KEY 160219P00019000 P 02/19/16 19.0 8.30 8.75
KEY 160219P00020000 P 02/19/16 20.0 9.30 9.75
KEY 160219P00021000 P 02/19/16 21.0 10.15 10.70
KEY 160219P00022000 P 02/19/16 22.0 11.10 11.75
KEY 160318C00004000 C 03/18/16 4.0 5.90 6.65
KEY 160318C00005000 C 03/18/16 5.0 5.05 5.70
KEY 160318C00006000 C 03/18/16 6.0 4.10 4.70
KEY 160318C00007000 C 03/18/16 7.0 3.10 3.70
KEY 160318C00008000 C 03/18/16 8.0 2.15 2.65
KEY 160318C00009000 C 03/18/16 9.0 1.44 1.67
KEY 160318C00010000 C 03/18/16 10.0 0.74 0.80
KEY 160318C00011000 C 03/18/16 11.0 0.24 0.29
KEY 160318C00012000 C 03/18/16 12.0 0.05 0.09
KEY 160318C00013000 C 03/18/16 13.0 0.00 0.09
KEY 160318C00014000 C 03/18/16 14.0 0.00 0.05
KEY 160318C00015000 C 03/18/16 15.0 0.00 0.09
KEY 160318C00016000 C 03/18/16 16.0 0.00 0.07
KEY 160318C00017000 C 03/18/16 17.0 0.00 0.05
KEY 160318C00018000 C 03/18/16 18.0 0.00 0.05
KEY 160318C00019000 C 03/18/16 19.0 0.00 0.03
KEY 160318C00020000 C 03/18/16 20.0 0.00 0.03
KEY 160318C00021000 C 03/18/16 21.0 0.00 0.03
KEY 160318C00022000 C 03/18/16 22.0 0.00 0.03
KEY 160318C00023000 C 03/18/16 23.0 0.00 0.03
KEY 160318C00024000 C 03/18/16 24.0 0.00 0.03
KEY 160318P00004000 P 03/18/16 4.0 0.00 0.04
KEY 160318P00005000 P 03/18/16 5.0 0.00 0.09
KEY 160318P00006000 P 03/18/16 6.0 0.00 0.12
KEY 160318P00007000 P 03/18/16 7.0 0.00 0.10
KEY 160318P00008000 P 03/18/16 8.0 0.05 0.13
KEY 160318P00009000 P 03/18/16 9.0 0.12 0.17
KEY 160318P00010000 P 03/18/16 10.0 0.33 0.38
KEY 160318P00011000 P 03/18/16 11.0 0.81 0.89
KEY 160318P00012000 P 03/18/16 12.0 1.58 1.80
KEY 160318P00013000 P 03/18/16 13.0 2.47 2.76
KEY 160318P00014000 P 03/18/16 14.0 3.40 4.00
KEY 160318P00015000 P 03/18/16 15.0 4.40 5.00
KEY 160318P00016000 P 03/18/16 16.0 5.40 6.05
KEY 160318P00017000 P 03/18/16 17.0 6.40 7.00
KEY 160318P00018000 P 03/18/16 18.0 7.35 8.00
KEY 160318P00019000 P 03/18/16 19.0 8.20 8.90
KEY 160318P00020000 P 03/18/16 20.0 8.90 9.90
KEY 160318P00021000 P 03/18/16 21.0 10.15 10.90
KEY 160318P00022000 P 03/18/16 22.0 11.20 11.90
KEY 160318P00023000 P 03/18/16 23.0 11.65 12.90
KEY 160318P00024000 P 03/18/16 24.0 13.30 13.85
KEY 160617C00004000 C 06/17/16 4.0 6.05 6.70
KEY 160617C00005000 C 06/17/16 5.0 5.00 5.70
KEY 160617C00006000 C 06/17/16 6.0 3.80 4.80
KEY 160617C00007000 C 06/17/16 7.0 3.10 3.70
KEY 160617C00008000 C 06/17/16 8.0 2.44 2.77
KEY 160617C00009000 C 06/17/16 9.0 1.67 1.84
KEY 160617C00010000 C 06/17/16 10.0 1.01 1.21
KEY 160617C00011000 C 06/17/16 11.0 0.55 0.66
KEY 160617C00012000 C 06/17/16 12.0 0.24 0.35
KEY 160617C00013000 C 06/17/16 13.0 0.05 0.17
KEY 160617C00014000 C 06/17/16 14.0 0.01 0.16
KEY 160617C00015000 C 06/17/16 15.0 0.00 0.14
KEY 160617C00016000 C 06/17/16 16.0 0.00 0.13
KEY 160617C00017000 C 06/17/16 17.0 0.00 0.12
KEY 160617C00018000 C 06/17/16 18.0 0.00 0.11
KEY 160617C00019000 C 06/17/16 19.0 0.00 0.09
KEY 160617C00020000 C 06/17/16 20.0 0.00 0.09
KEY 160617C00021000 C 06/17/16 21.0 0.00 0.08
KEY 160617C00022000 C 06/17/16 22.0 0.00 0.07
KEY 160617P00004000 P 06/17/16 4.0 0.00 0.11
KEY 160617P00005000 P 06/17/16 5.0 0.00 0.18
KEY 160617P00006000 P 06/17/16 6.0 0.02 0.21
KEY 160617P00007000 P 06/17/16 7.0 0.08 0.29
KEY 160617P00008000 P 06/17/16 8.0 0.17 0.27
KEY 160617P00009000 P 06/17/16 9.0 0.35 0.57
KEY 160617P00010000 P 06/17/16 10.0 0.68 0.75
KEY 160617P00011000 P 06/17/16 11.0 1.18 1.36
KEY 160617P00012000 P 06/17/16 12.0 1.80 2.13
KEY 160617P00013000 P 06/17/16 13.0 2.62 2.94
KEY 160617P00014000 P 06/17/16 14.0 3.60 3.85
KEY 160617P00015000 P 06/17/16 15.0 4.45 5.15
KEY 160617P00016000 P 06/17/16 16.0 5.45 6.20
KEY 160617P00017000 P 06/17/16 17.0 6.45 7.15
KEY 160617P00018000 P 06/17/16 18.0 7.30 7.90
KEY 160617P00019000 P 06/17/16 19.0 8.45 8.95
KEY 160617P00020000 P 06/17/16 20.0 8.90 11.00
KEY 160617P00021000 P 06/17/16 21.0 9.55 12.10
KEY 160617P00022000 P 06/17/16 22.0 11.20 11.95
KEY 160916C00003000 C 09/16/16 3.0 7.05 7.65
KEY 160916C00004000 C 09/16/16 4.0 6.05 6.70
KEY 160916C00005000 C 09/16/16 5.0 5.00 5.70
KEY 160916C00006000 C 09/16/16 6.0 4.05 4.70
KEY 160916C00007000 C 09/16/16 7.0 3.40 3.70
KEY 160916C00008000 C 09/16/16 8.0 2.55 2.84
KEY 160916C00009000 C 09/16/16 9.0 1.85 1.99
KEY 160916C00010000 C 09/16/16 10.0 1.22 1.38
KEY 160916C00011000 C 09/16/16 11.0 0.72 0.84
KEY 160916C00012000 C 09/16/16 12.0 0.39 0.55
KEY 160916C00013000 C 09/16/16 13.0 0.21 0.28
KEY 160916C00014000 C 09/16/16 14.0 0.11 0.27
KEY 160916C00015000 C 09/16/16 15.0 0.01 0.23
KEY 160916C00016000 C 09/16/16 16.0 0.00 0.18
KEY 160916C00017000 C 09/16/16 17.0 0.00 0.18
KEY 160916C00018000 C 09/16/16 18.0 0.00 0.15
KEY 160916C00019000 C 09/16/16 19.0 0.00 0.13
KEY 160916C00020000 C 09/16/16 20.0 0.00 0.11
KEY 160916C00021000 C 09/16/16 21.0 0.00 0.11
KEY 160916P00003000 P 09/16/16 3.0 0.01 0.09
KEY 160916P00004000 P 09/16/16 4.0 0.02 0.17
KEY 160916P00005000 P 09/16/16 5.0 0.04 0.25
KEY 160916P00006000 P 09/16/16 6.0 0.10 0.16
KEY 160916P00007000 P 09/16/16 7.0 0.16 0.24
KEY 160916P00008000 P 09/16/16 8.0 0.29 0.40
KEY 160916P00009000 P 09/16/16 9.0 0.54 0.68
KEY 160916P00010000 P 09/16/16 10.0 0.90 1.06
KEY 160916P00011000 P 09/16/16 11.0 1.40 1.58
KEY 160916P00012000 P 09/16/16 12.0 2.08 2.35
KEY 160916P00013000 P 09/16/16 13.0 2.80 3.05
KEY 160916P00014000 P 09/16/16 14.0 3.65 4.05
KEY 160916P00015000 P 09/16/16 15.0 4.60 4.95
KEY 160916P00016000 P 09/16/16 16.0 5.50 6.20
KEY 160916P00017000 P 09/16/16 17.0 6.35 7.30
KEY 160916P00018000 P 09/16/16 18.0 7.40 8.30
KEY 160916P00019000 P 09/16/16 19.0 8.45 9.35
KEY 160916P00020000 P 09/16/16 20.0 9.30 10.40
KEY 160916P00021000 P 09/16/16 21.0 10.35 11.75
KEY 170120C00002000 C 01/20/17 2.0 7.50 8.85
KEY 170120C00003000 C 01/20/17 3.0 6.75 7.70
KEY 170120C00004000 C 01/20/17 4.0 6.00 6.80
KEY 170120C00005000 C 01/20/17 5.0 5.05 5.70
KEY 170120C00008000 C 01/20/17 8.0 2.55 2.95
KEY 170120C00010000 C 01/20/17 10.0 1.40 1.50
KEY 170120C00012000 C 01/20/17 12.0 0.59 0.74
KEY 170120C00015000 C 01/20/17 15.0 0.12 0.24
KEY 170120C00017000 C 01/20/17 17.0 0.01 0.13
KEY 170120C00020000 C 01/20/17 20.0 0.00 0.23
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.20
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.20
KEY 170120P00002000 P 01/20/17 2.0 0.01 0.25
KEY 170120P00003000 P 01/20/17 3.0 0.02 0.27
KEY 170120P00004000 P 01/20/17 4.0 0.04 0.30
KEY 170120P00005000 P 01/20/17 5.0 0.07 0.35
KEY 170120P00008000 P 01/20/17 8.0 0.46 0.56
KEY 170120P00010000 P 01/20/17 10.0 1.13 1.26
KEY 170120P00012000 P 01/20/17 12.0 2.33 2.50
KEY 170120P00015000 P 01/20/17 15.0 4.70 5.10
KEY 170120P00017000 P 01/20/17 17.0 6.60 7.30
KEY 170120P00020000 P 01/20/17 20.0 9.45 10.25
KEY 170120P00022000 P 01/20/17 22.0 11.50 12.20
KEY 170120P00025000 P 01/20/17 25.0 14.35 15.60
KEY 180119C00003000 C 01/19/18 3.0 6.50 8.15
KEY 180119C00005000 C 01/19/18 5.0 4.90 5.80
KEY 180119C00008000 C 01/19/18 8.0 2.78 3.25
KEY 180119C00010000 C 01/19/18 10.0 1.85 2.07
KEY 180119C00012000 C 01/19/18 12.0 1.00 1.36
KEY 180119C00015000 C 01/19/18 15.0 0.35 0.63
KEY 180119C00017000 C 01/19/18 17.0 0.15 0.48
KEY 180119C00020000 C 01/19/18 20.0 0.02 0.51
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.47
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.43
KEY 180119P00003000 P 01/19/18 3.0 0.02 0.39
KEY 180119P00005000 P 01/19/18 5.0 0.20 0.55
KEY 180119P00008000 P 01/19/18 8.0 0.90 1.22
KEY 180119P00010000 P 01/19/18 10.0 1.75 2.04
KEY 180119P00012000 P 01/19/18 12.0 2.90 3.30
KEY 180119P00015000 P 01/19/18 15.0 5.10 5.65
KEY 180119P00017000 P 01/19/18 17.0 6.90 7.40
KEY 180119P00020000 P 01/19/18 20.0 9.45 10.60
KEY 180119P00022000 P 01/19/18 22.0 11.60 12.45
KEY 180119P00025000 P 01/19/18 25.0 14.15 16.90

OPRA data is delayed 15 minutes.