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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 161021C00003000 C 10/21/16 3.0 8.65 9.50
KEY 161021C00004000 C 10/21/16 4.0 5.80 10.35
KEY 161021C00005000 C 10/21/16 5.0 6.90 7.50
KEY 161021C00006000 C 10/21/16 6.0 5.95 6.50
KEY 161021C00007000 C 10/21/16 7.0 4.90 5.50
KEY 161021C00008000 C 10/21/16 8.0 3.90 4.45
KEY 161021C00009000 C 10/21/16 9.0 3.00 3.40
KEY 161021C00010000 C 10/21/16 10.0 2.01 2.10
KEY 161021C00011000 C 10/21/16 11.0 1.06 1.15
KEY 161021C00012000 C 10/21/16 12.0 0.31 0.35
KEY 161021C00013000 C 10/21/16 13.0 0.01 0.06
KEY 161021C00014000 C 10/21/16 14.0 0.00 0.04
KEY 161021C00015000 C 10/21/16 15.0 0.00 0.04
KEY 161021C00016000 C 10/21/16 16.0 0.00 0.04
KEY 161021C00017000 C 10/21/16 17.0 0.00 0.04
KEY 161021C00018000 C 10/21/16 18.0 0.00 0.04
KEY 161021C00019000 C 10/21/16 19.0 0.00 0.04
KEY 161021C00020000 C 10/21/16 20.0 0.00 0.04
KEY 161021C00021000 C 10/21/16 21.0 0.00 0.04
KEY 161021P00003000 P 10/21/16 3.0 0.00 0.04
KEY 161021P00004000 P 10/21/16 4.0 0.00 0.04
KEY 161021P00005000 P 10/21/16 5.0 0.00 0.10
KEY 161021P00006000 P 10/21/16 6.0 0.00 0.04
KEY 161021P00007000 P 10/21/16 7.0 0.00 0.04
KEY 161021P00008000 P 10/21/16 8.0 0.00 0.05
KEY 161021P00009000 P 10/21/16 9.0 0.00 0.05
KEY 161021P00010000 P 10/21/16 10.0 0.00 0.05
KEY 161021P00011000 P 10/21/16 11.0 0.04 0.09
KEY 161021P00012000 P 10/21/16 12.0 0.27 0.30
KEY 161021P00013000 P 10/21/16 13.0 0.95 1.03
KEY 161021P00014000 P 10/21/16 14.0 1.92 1.99
KEY 161021P00015000 P 10/21/16 15.0 2.91 3.10
KEY 161021P00016000 P 10/21/16 16.0 3.55 4.25
KEY 161021P00017000 P 10/21/16 17.0 4.55 5.15
KEY 161021P00018000 P 10/21/16 18.0 5.45 6.15
KEY 161021P00019000 P 10/21/16 19.0 6.50 7.55
KEY 161021P00020000 P 10/21/16 20.0 7.30 10.25
KEY 161021P00021000 P 10/21/16 21.0 8.55 9.30
KEY 161118C00003000 C 11/18/16 3.0 8.70 9.55
KEY 161118C00004000 C 11/18/16 4.0 5.80 10.35
KEY 161118C00005000 C 11/18/16 5.0 6.95 7.55
KEY 161118C00006000 C 11/18/16 6.0 5.85 6.45
KEY 161118C00007000 C 11/18/16 7.0 4.95 5.45
KEY 161118C00008000 C 11/18/16 8.0 3.90 4.45
KEY 161118C00009000 C 11/18/16 9.0 3.00 3.35
KEY 161118C00010000 C 11/18/16 10.0 2.08 2.14
KEY 161118C00011000 C 11/18/16 11.0 1.18 1.24
KEY 161118C00012000 C 11/18/16 12.0 0.49 0.52
KEY 161118C00013000 C 11/18/16 13.0 0.11 0.16
KEY 161118C00014000 C 11/18/16 14.0 0.01 0.04
KEY 161118C00015000 C 11/18/16 15.0 0.00 0.04
KEY 161118C00016000 C 11/18/16 16.0 0.00 0.04
KEY 161118C00017000 C 11/18/16 17.0 0.00 0.04
KEY 161118C00018000 C 11/18/16 18.0 0.00 0.03
KEY 161118C00019000 C 11/18/16 19.0 0.00 0.03
KEY 161118C00020000 C 11/18/16 20.0 0.00 0.03
KEY 161118C00021000 C 11/18/16 21.0 0.00 0.03
KEY 161118P00003000 P 11/18/16 3.0 0.00 0.03
KEY 161118P00004000 P 11/18/16 4.0 0.00 0.03
KEY 161118P00005000 P 11/18/16 5.0 0.00 0.03
KEY 161118P00006000 P 11/18/16 6.0 0.00 0.05
KEY 161118P00007000 P 11/18/16 7.0 0.00 0.05
KEY 161118P00008000 P 11/18/16 8.0 0.00 0.06
KEY 161118P00009000 P 11/18/16 9.0 0.00 0.05
KEY 161118P00010000 P 11/18/16 10.0 0.01 0.08
KEY 161118P00011000 P 11/18/16 11.0 0.14 0.16
KEY 161118P00012000 P 11/18/16 12.0 0.44 0.46
KEY 161118P00013000 P 11/18/16 13.0 1.05 1.10
KEY 161118P00014000 P 11/18/16 14.0 1.93 2.02
KEY 161118P00015000 P 11/18/16 15.0 2.91 3.05
KEY 161118P00016000 P 11/18/16 16.0 3.40 4.20
KEY 161118P00017000 P 11/18/16 17.0 4.45 5.20
KEY 161118P00018000 P 11/18/16 18.0 5.35 6.30
KEY 161118P00019000 P 11/18/16 19.0 6.30 7.10
KEY 161118P00020000 P 11/18/16 20.0 7.40 10.45
KEY 161118P00021000 P 11/18/16 21.0 8.55 9.30
KEY 161216C00003000 C 12/16/16 3.0 8.55 9.50
KEY 161216C00004000 C 12/16/16 4.0 5.85 10.15
KEY 161216C00005000 C 12/16/16 5.0 6.80 7.55
KEY 161216C00006000 C 12/16/16 6.0 5.95 6.70
KEY 161216C00007000 C 12/16/16 7.0 4.95 5.40
KEY 161216C00008000 C 12/16/16 8.0 3.90 4.55
KEY 161216C00009000 C 12/16/16 9.0 2.97 3.40
KEY 161216C00010000 C 12/16/16 10.0 2.02 2.35
KEY 161216C00011000 C 12/16/16 11.0 1.23 1.35
KEY 161216C00012000 C 12/16/16 12.0 0.56 0.61
KEY 161216C00013000 C 12/16/16 13.0 0.18 0.23
KEY 161216C00014000 C 12/16/16 14.0 0.03 0.08
KEY 161216C00015000 C 12/16/16 15.0 0.00 0.05
KEY 161216C00016000 C 12/16/16 16.0 0.00 0.05
KEY 161216C00017000 C 12/16/16 17.0 0.00 0.04
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 0.03
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.05
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.06
KEY 161216P00007000 P 12/16/16 7.0 0.00 0.05
KEY 161216P00008000 P 12/16/16 8.0 0.00 0.06
KEY 161216P00009000 P 12/16/16 9.0 0.01 0.07
KEY 161216P00010000 P 12/16/16 10.0 0.08 0.13
KEY 161216P00011000 P 12/16/16 11.0 0.22 0.27
KEY 161216P00012000 P 12/16/16 12.0 0.58 0.61
KEY 161216P00013000 P 12/16/16 13.0 1.09 1.24
KEY 161216P00014000 P 12/16/16 14.0 1.92 2.20
KEY 161216P00015000 P 12/16/16 15.0 2.48 3.25
KEY 161216P00016000 P 12/16/16 16.0 3.65 4.25
KEY 161216P00017000 P 12/16/16 17.0 4.55 6.05
KEY 161216P00018000 P 12/16/16 18.0 5.35 6.65
KEY 161216P00019000 P 12/16/16 19.0 6.50 7.60
KEY 161216P00020000 P 12/16/16 20.0 5.80 10.40
KEY 161216P00021000 P 12/16/16 21.0 8.45 9.40
KEY 170120C00002000 C 01/20/17 2.0 9.70 10.55
KEY 170120C00003000 C 01/20/17 3.0 6.80 11.35
KEY 170120C00004000 C 01/20/17 4.0 5.85 10.35
KEY 170120C00005000 C 01/20/17 5.0 6.85 7.55
KEY 170120C00006000 C 01/20/17 6.0 5.75 7.30
KEY 170120C00007000 C 01/20/17 7.0 4.85 5.55
KEY 170120C00008000 C 01/20/17 8.0 3.90 4.45
KEY 170120C00009000 C 01/20/17 9.0 2.99 3.40
KEY 170120C00010000 C 01/20/17 10.0 2.07 2.41
KEY 170120C00011000 C 01/20/17 11.0 1.32 1.38
KEY 170120C00012000 C 01/20/17 12.0 0.68 0.73
KEY 170120C00013000 C 01/20/17 13.0 0.28 0.33
KEY 170120C00014000 C 01/20/17 14.0 0.08 0.13
KEY 170120C00015000 C 01/20/17 15.0 0.01 0.05
KEY 170120C00016000 C 01/20/17 16.0 0.00 0.07
KEY 170120C00017000 C 01/20/17 17.0 0.01 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 0.05
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 0.03
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.06
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.07
KEY 170120P00006000 P 01/20/17 6.0 0.00 0.07
KEY 170120P00007000 P 01/20/17 7.0 0.00 0.08
KEY 170120P00008000 P 01/20/17 8.0 0.01 0.08
KEY 170120P00009000 P 01/20/17 9.0 0.06 0.10
KEY 170120P00010000 P 01/20/17 10.0 0.14 0.17
KEY 170120P00011000 P 01/20/17 11.0 0.32 0.37
KEY 170120P00012000 P 01/20/17 12.0 0.70 0.73
KEY 170120P00013000 P 01/20/17 13.0 1.26 1.35
KEY 170120P00014000 P 01/20/17 14.0 2.04 2.23
KEY 170120P00015000 P 01/20/17 15.0 2.54 3.25
KEY 170120P00016000 P 01/20/17 16.0 3.70 4.55
KEY 170120P00017000 P 01/20/17 17.0 4.45 5.15
KEY 170120P00018000 P 01/20/17 18.0 4.35 6.90
KEY 170120P00019000 P 01/20/17 19.0 5.35 7.50
KEY 170120P00020000 P 01/20/17 20.0 7.40 8.45
KEY 170120P00021000 P 01/20/17 21.0 6.60 10.95
KEY 170120P00022000 P 01/20/17 22.0 9.55 10.65
KEY 170120P00025000 P 01/20/17 25.0 12.35 13.55
KEY 170317C00003000 C 03/17/17 3.0 8.80 9.70
KEY 170317C00004000 C 03/17/17 4.0 7.75 10.55
KEY 170317C00005000 C 03/17/17 5.0 6.95 7.70
KEY 170317C00006000 C 03/17/17 6.0 5.80 6.80
KEY 170317C00007000 C 03/17/17 7.0 4.70 6.05
KEY 170317C00008000 C 03/17/17 8.0 3.95 4.45
KEY 170317C00009000 C 03/17/17 9.0 3.05 3.30
KEY 170317C00010000 C 03/17/17 10.0 2.16 2.46
KEY 170317C00011000 C 03/17/17 11.0 1.38 1.71
KEY 170317C00012000 C 03/17/17 12.0 0.81 0.90
KEY 170317C00013000 C 03/17/17 13.0 0.37 0.47
KEY 170317C00014000 C 03/17/17 14.0 0.16 0.24
KEY 170317C00015000 C 03/17/17 15.0 0.04 0.15
KEY 170317C00016000 C 03/17/17 16.0 0.01 0.09
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 0.07
KEY 170317C00021000 C 03/17/17 21.0 0.00 0.06
KEY 170317P00003000 P 03/17/17 3.0 0.00 0.07
KEY 170317P00004000 P 03/17/17 4.0 0.00 0.08
KEY 170317P00005000 P 03/17/17 5.0 0.00 0.09
KEY 170317P00006000 P 03/17/17 6.0 0.00 0.08
KEY 170317P00007000 P 03/17/17 7.0 0.01 0.09
KEY 170317P00008000 P 03/17/17 8.0 0.03 0.13
KEY 170317P00009000 P 03/17/17 9.0 0.08 0.18
KEY 170317P00010000 P 03/17/17 10.0 0.22 0.35
KEY 170317P00011000 P 03/17/17 11.0 0.44 0.54
KEY 170317P00012000 P 03/17/17 12.0 0.85 0.92
KEY 170317P00013000 P 03/17/17 13.0 1.31 1.56
KEY 170317P00014000 P 03/17/17 14.0 2.06 2.36
KEY 170317P00015000 P 03/17/17 15.0 2.96 3.30
KEY 170317P00016000 P 03/17/17 16.0 3.70 4.50
KEY 170317P00017000 P 03/17/17 17.0 4.55 5.35
KEY 170317P00018000 P 03/17/17 18.0 5.45 6.55
KEY 170317P00019000 P 03/17/17 19.0 4.60 7.65
KEY 170317P00020000 P 03/17/17 20.0 5.55 9.75
KEY 170317P00021000 P 03/17/17 21.0 8.40 9.90
KEY 180119C00003000 C 01/19/18 3.0 8.85 9.90
KEY 180119C00005000 C 01/19/18 5.0 6.70 7.65
KEY 180119C00008000 C 01/19/18 8.0 4.00 4.50
KEY 180119C00010000 C 01/19/18 10.0 2.53 2.94
KEY 180119C00012000 C 01/19/18 12.0 1.30 1.48
KEY 180119C00015000 C 01/19/18 15.0 0.39 0.50
KEY 180119C00017000 C 01/19/18 17.0 0.07 0.26
KEY 180119C00020000 C 01/19/18 20.0 0.01 0.17
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.15
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.13
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.14
KEY 180119P00005000 P 01/19/18 5.0 0.03 0.19
KEY 180119P00008000 P 01/19/18 8.0 0.20 0.42
KEY 180119P00010000 P 01/19/18 10.0 0.66 0.86
KEY 180119P00012000 P 01/19/18 12.0 1.44 1.69
KEY 180119P00015000 P 01/19/18 15.0 3.35 3.80
KEY 180119P00017000 P 01/19/18 17.0 5.00 5.55
KEY 180119P00020000 P 01/19/18 20.0 7.05 8.65
KEY 180119P00022000 P 01/19/18 22.0 9.00 10.60
KEY 180119P00025000 P 01/19/18 25.0 11.75 14.10

OPRA data is delayed 15 minutes.