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 (2016-11-11)Premium Content

Keycorp (KEY)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 161216C00003000 C 12/16/16 3.0 14.65 15.65
KEY 161216C00004000 C 12/16/16 4.0 13.70 16.30
KEY 161216C00005000 C 12/16/16 5.0 12.65 15.35
KEY 161216C00006000 C 12/16/16 6.0 11.65 14.30
KEY 161216C00007000 C 12/16/16 7.0 10.65 13.35
KEY 161216C00008000 C 12/16/16 8.0 9.65 11.95
KEY 161216C00009000 C 12/16/16 9.0 8.65 11.35
KEY 161216C00010000 C 12/16/16 10.0 7.65 10.40
KEY 161216C00011000 C 12/16/16 11.0 6.80 7.35
KEY 161216C00012000 C 12/16/16 12.0 5.85 6.40
KEY 161216C00013000 C 12/16/16 13.0 4.65 5.35
KEY 161216C00014000 C 12/16/16 14.0 3.70 4.35
KEY 161216C00015000 C 12/16/16 15.0 3.20 3.35
KEY 161216C00016000 C 12/16/16 16.0 1.83 2.38
KEY 161216C00017000 C 12/16/16 17.0 1.27 1.32
KEY 161216C00018000 C 12/16/16 18.0 0.46 0.50
KEY 161216C00019000 C 12/16/16 19.0 0.08 0.12
KEY 161216C00020000 C 12/16/16 20.0 0.00 0.10
KEY 161216C00021000 C 12/16/16 21.0 0.00 0.08
KEY 161216C00022000 C 12/16/16 22.0 0.00 0.08
KEY 161216C00023000 C 12/16/16 23.0 0.00 0.08
KEY 161216C00024000 C 12/16/16 24.0 0.00 0.09
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 0.09
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.09
KEY 161216P00007000 P 12/16/16 7.0 0.00 0.05
KEY 161216P00008000 P 12/16/16 8.0 0.00 0.08
KEY 161216P00009000 P 12/16/16 9.0 0.00 0.02
KEY 161216P00010000 P 12/16/16 10.0 0.00 0.09
KEY 161216P00011000 P 12/16/16 11.0 0.00 0.09
KEY 161216P00012000 P 12/16/16 12.0 0.00 0.01
KEY 161216P00013000 P 12/16/16 13.0 0.00 0.08
KEY 161216P00014000 P 12/16/16 14.0 0.00 0.09
KEY 161216P00015000 P 12/16/16 15.0 0.00 0.02
KEY 161216P00016000 P 12/16/16 16.0 0.00 0.10
KEY 161216P00017000 P 12/16/16 17.0 0.02 0.06
KEY 161216P00018000 P 12/16/16 18.0 0.22 0.24
KEY 161216P00019000 P 12/16/16 19.0 0.72 1.22
KEY 161216P00020000 P 12/16/16 20.0 1.69 2.18
KEY 161216P00021000 P 12/16/16 21.0 2.60 3.20
KEY 161216P00022000 P 12/16/16 22.0 3.65 4.35
KEY 161216P00023000 P 12/16/16 23.0 4.65 5.35
KEY 161216P00024000 P 12/16/16 24.0 5.65 6.30
KEY 170120C00002000 C 01/20/17 2.0 15.65 16.80
KEY 170120C00003000 C 01/20/17 3.0 13.40 17.60
KEY 170120C00004000 C 01/20/17 4.0 12.45 16.60
KEY 170120C00005000 C 01/20/17 5.0 12.75 13.50
KEY 170120C00006000 C 01/20/17 6.0 11.40 14.60
KEY 170120C00007000 C 01/20/17 7.0 8.95 13.15
KEY 170120C00008000 C 01/20/17 8.0 9.70 12.05
KEY 170120C00009000 C 01/20/17 9.0 8.65 11.60
KEY 170120C00010000 C 01/20/17 10.0 8.05 8.35
KEY 170120C00011000 C 01/20/17 11.0 6.80 7.35
KEY 170120C00012000 C 01/20/17 12.0 6.10 6.35
KEY 170120C00013000 C 01/20/17 13.0 4.85 5.40
KEY 170120C00014000 C 01/20/17 14.0 3.85 4.40
KEY 170120C00015000 C 01/20/17 15.0 2.91 3.50
KEY 170120C00016000 C 01/20/17 16.0 2.38 2.42
KEY 170120C00017000 C 01/20/17 17.0 1.54 1.57
KEY 170120C00018000 C 01/20/17 18.0 0.85 0.89
KEY 170120C00019000 C 01/20/17 19.0 0.42 0.43
KEY 170120C00020000 C 01/20/17 20.0 0.16 0.19
KEY 170120C00021000 C 01/20/17 21.0 0.01 0.11
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.09
KEY 170120C00023000 C 01/20/17 23.0 0.00 0.08
KEY 170120C00024000 C 01/20/17 24.0 0.00 0.09
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.06
KEY 170120C00026000 C 01/20/17 26.0 0.00 0.08
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 0.03
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.02
KEY 170120P00006000 P 01/20/17 6.0 0.00 0.02
KEY 170120P00007000 P 01/20/17 7.0 0.00 0.02
KEY 170120P00008000 P 01/20/17 8.0 0.00 0.03
KEY 170120P00009000 P 01/20/17 9.0 0.00 0.07
KEY 170120P00010000 P 01/20/17 10.0 0.00 0.05
KEY 170120P00011000 P 01/20/17 11.0 0.00 0.09
KEY 170120P00012000 P 01/20/17 12.0 0.00 0.05
KEY 170120P00013000 P 01/20/17 13.0 0.00 0.07
KEY 170120P00014000 P 01/20/17 14.0 0.01 0.13
KEY 170120P00015000 P 01/20/17 15.0 0.05 0.09
KEY 170120P00016000 P 01/20/17 16.0 0.11 0.15
KEY 170120P00017000 P 01/20/17 17.0 0.26 0.29
KEY 170120P00018000 P 01/20/17 18.0 0.58 0.61
KEY 170120P00019000 P 01/20/17 19.0 1.12 1.16
KEY 170120P00020000 P 01/20/17 20.0 1.87 1.96
KEY 170120P00021000 P 01/20/17 21.0 2.69 3.00
KEY 170120P00022000 P 01/20/17 22.0 3.65 4.15
KEY 170120P00023000 P 01/20/17 23.0 4.65 5.35
KEY 170120P00024000 P 01/20/17 24.0 5.65 7.60
KEY 170120P00025000 P 01/20/17 25.0 6.65 7.25
KEY 170120P00026000 P 01/20/17 26.0 7.65 8.60
KEY 170317C00003000 C 03/17/17 3.0 14.70 15.75
KEY 170317C00004000 C 03/17/17 4.0 13.65 16.40
KEY 170317C00005000 C 03/17/17 5.0 12.65 15.40
KEY 170317C00006000 C 03/17/17 6.0 11.65 14.40
KEY 170317C00007000 C 03/17/17 7.0 9.05 13.45
KEY 170317C00008000 C 03/17/17 8.0 9.65 12.40
KEY 170317C00009000 C 03/17/17 9.0 8.70 10.95
KEY 170317C00010000 C 03/17/17 10.0 7.65 10.40
KEY 170317C00011000 C 03/17/17 11.0 6.85 7.40
KEY 170317C00012000 C 03/17/17 12.0 5.90 6.40
KEY 170317C00013000 C 03/17/17 13.0 5.00 5.45
KEY 170317C00014000 C 03/17/17 14.0 4.35 4.50
KEY 170317C00015000 C 03/17/17 15.0 3.40 3.55
KEY 170317C00016000 C 03/17/17 16.0 2.59 2.66
KEY 170317C00017000 C 03/17/17 17.0 1.83 1.86
KEY 170317C00018000 C 03/17/17 18.0 1.20 1.24
KEY 170317C00019000 C 03/17/17 19.0 0.74 0.77
KEY 170317C00020000 C 03/17/17 20.0 0.41 0.46
KEY 170317C00021000 C 03/17/17 21.0 0.22 0.26
KEY 170317C00022000 C 03/17/17 22.0 0.10 0.20
KEY 170317C00023000 C 03/17/17 23.0 0.01 0.14
KEY 170317C00024000 C 03/17/17 24.0 0.00 0.13
KEY 170317P00003000 P 03/17/17 3.0 0.00 0.03
KEY 170317P00004000 P 03/17/17 4.0 0.00 0.04
KEY 170317P00005000 P 03/17/17 5.0 0.00 0.05
KEY 170317P00006000 P 03/17/17 6.0 0.00 0.05
KEY 170317P00007000 P 03/17/17 7.0 0.00 0.09
KEY 170317P00008000 P 03/17/17 8.0 0.00 0.11
KEY 170317P00009000 P 03/17/17 9.0 0.00 0.11
KEY 170317P00010000 P 03/17/17 10.0 0.00 0.12
KEY 170317P00011000 P 03/17/17 11.0 0.01 0.13
KEY 170317P00012000 P 03/17/17 12.0 0.02 0.15
KEY 170317P00013000 P 03/17/17 13.0 0.05 0.16
KEY 170317P00014000 P 03/17/17 14.0 0.11 0.25
KEY 170317P00015000 P 03/17/17 15.0 0.20 0.23
KEY 170317P00016000 P 03/17/17 16.0 0.34 0.36
KEY 170317P00017000 P 03/17/17 17.0 0.58 0.62
KEY 170317P00018000 P 03/17/17 18.0 0.97 1.00
KEY 170317P00019000 P 03/17/17 19.0 1.49 1.54
KEY 170317P00020000 P 03/17/17 20.0 2.17 2.27
KEY 170317P00021000 P 03/17/17 21.0 2.96 3.10
KEY 170317P00022000 P 03/17/17 22.0 3.80 4.20
KEY 170317P00023000 P 03/17/17 23.0 4.75 5.45
KEY 170317P00024000 P 03/17/17 24.0 5.65 6.30
KEY 170616C00004000 C 06/16/17 4.0 13.80 14.65
KEY 170616C00005000 C 06/16/17 5.0 11.00 15.50
KEY 170616C00006000 C 06/16/17 6.0 10.00 14.50
KEY 170616C00007000 C 06/16/17 7.0 8.95 13.50
KEY 170616C00008000 C 06/16/17 8.0 9.60 12.40
KEY 170616C00009000 C 06/16/17 9.0 8.85 9.40
KEY 170616C00010000 C 06/16/17 10.0 7.85 8.60
KEY 170616C00011000 C 06/16/17 11.0 6.90 7.55
KEY 170616C00012000 C 06/16/17 12.0 5.80 6.55
KEY 170616C00013000 C 06/16/17 13.0 5.10 5.60
KEY 170616C00014000 C 06/16/17 14.0 4.20 4.65
KEY 170616C00015000 C 06/16/17 15.0 3.40 3.75
KEY 170616C00016000 C 06/16/17 16.0 2.70 2.91
KEY 170616C00017000 C 06/16/17 17.0 2.04 2.26
KEY 170616C00018000 C 06/16/17 18.0 1.46 1.67
KEY 170616C00019000 C 06/16/17 19.0 1.02 1.19
KEY 170616C00020000 C 06/16/17 20.0 0.68 0.81
KEY 170616C00021000 C 06/16/17 21.0 0.45 0.56
KEY 170616C00022000 C 06/16/17 22.0 0.28 0.36
KEY 170616C00023000 C 06/16/17 23.0 0.16 0.29
KEY 170616C00024000 C 06/16/17 24.0 0.01 0.23
KEY 170616P00004000 P 06/16/17 4.0 0.00 0.07
KEY 170616P00005000 P 06/16/17 5.0 0.00 0.10
KEY 170616P00006000 P 06/16/17 6.0 0.00 0.14
KEY 170616P00007000 P 06/16/17 7.0 0.00 0.16
KEY 170616P00008000 P 06/16/17 8.0 0.00 0.17
KEY 170616P00009000 P 06/16/17 9.0 0.00 0.19
KEY 170616P00010000 P 06/16/17 10.0 0.02 0.20
KEY 170616P00011000 P 06/16/17 11.0 0.04 0.23
KEY 170616P00012000 P 06/16/17 12.0 0.09 0.26
KEY 170616P00013000 P 06/16/17 13.0 0.18 0.26
KEY 170616P00014000 P 06/16/17 14.0 0.28 0.36
KEY 170616P00015000 P 06/16/17 15.0 0.44 0.50
KEY 170616P00016000 P 06/16/17 16.0 0.65 0.75
KEY 170616P00017000 P 06/16/17 17.0 0.98 1.11
KEY 170616P00018000 P 06/16/17 18.0 1.40 1.53
KEY 170616P00019000 P 06/16/17 19.0 1.89 2.05
KEY 170616P00020000 P 06/16/17 20.0 2.48 2.69
KEY 170616P00021000 P 06/16/17 21.0 3.30 3.45
KEY 170616P00022000 P 06/16/17 22.0 4.00 4.25
KEY 170616P00023000 P 06/16/17 23.0 4.90 5.40
KEY 170616P00024000 P 06/16/17 24.0 5.85 6.35
KEY 180119C00003000 C 01/19/18 3.0 14.80 15.60
KEY 180119C00005000 C 01/19/18 5.0 12.75 13.70
KEY 180119C00008000 C 01/19/18 8.0 9.80 10.55
KEY 180119C00010000 C 01/19/18 10.0 7.90 8.75
KEY 180119C00012000 C 01/19/18 12.0 6.15 6.70
KEY 180119C00015000 C 01/19/18 15.0 4.00 4.25
KEY 180119C00017000 C 01/19/18 17.0 2.65 2.83
KEY 180119C00020000 C 01/19/18 20.0 1.38 1.57
KEY 180119C00022000 C 01/19/18 22.0 0.84 0.94
KEY 180119C00025000 C 01/19/18 25.0 0.27 0.49
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.11
KEY 180119P00005000 P 01/19/18 5.0 0.00 0.19
KEY 180119P00008000 P 01/19/18 8.0 0.04 0.34
KEY 180119P00010000 P 01/19/18 10.0 0.12 0.42
KEY 180119P00012000 P 01/19/18 12.0 0.37 0.52
KEY 180119P00015000 P 01/19/18 15.0 1.00 1.13
KEY 180119P00017000 P 01/19/18 17.0 1.70 1.81
KEY 180119P00020000 P 01/19/18 20.0 3.25 3.50
KEY 180119P00022000 P 01/19/18 22.0 4.65 5.15
KEY 180119P00025000 P 01/19/18 25.0 7.05 7.65
KEY 190118C00002000 C 01/18/19 2.0 15.55 16.85
KEY 190118C00003000 C 01/18/19 3.0 12.85 17.50
KEY 190118C00004000 C 01/18/19 4.0 13.10 16.60
KEY 190118C00005000 C 01/18/19 5.0 12.10 15.60
KEY 190118C00008000 C 01/18/19 8.0 9.60 11.40
KEY 190118C00010000 C 01/18/19 10.0 7.90 8.80
KEY 190118C00013000 C 01/18/19 13.0 5.35 6.20
KEY 190118C00015000 C 01/18/19 15.0 4.00 4.90
KEY 190118C00017000 C 01/18/19 17.0 2.95 3.70
KEY 190118C00020000 C 01/18/19 20.0 2.14 2.25
KEY 190118C00022000 C 01/18/19 22.0 1.38 1.78
KEY 190118C00025000 C 01/18/19 25.0 0.83 1.08
KEY 190118C00027000 C 01/18/19 27.0 0.42 0.84
KEY 190118C00030000 C 01/18/19 30.0 0.12 0.73
KEY 190118P00002000 P 01/18/19 2.0 0.00 0.17
KEY 190118P00003000 P 01/18/19 3.0 0.00 0.32
KEY 190118P00004000 P 01/18/19 4.0 0.01 0.46
KEY 190118P00005000 P 01/18/19 5.0 0.01 0.51
KEY 190118P00008000 P 01/18/19 8.0 0.11 0.68
KEY 190118P00010000 P 01/18/19 10.0 0.31 1.06
KEY 190118P00013000 P 01/18/19 13.0 0.86 1.18
KEY 190118P00015000 P 01/18/19 15.0 1.53 1.84
KEY 190118P00017000 P 01/18/19 17.0 2.34 2.71
KEY 190118P00020000 P 01/18/19 20.0 3.85 4.60
KEY 190118P00022000 P 01/18/19 22.0 5.15 5.95
KEY 190118P00025000 P 01/18/19 25.0 7.45 8.35
KEY 190118P00027000 P 01/18/19 27.0 9.15 10.10
KEY 190118P00030000 P 01/18/19 30.0 11.90 12.75

OPRA data is delayed 15 minutes.