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 1 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150417C00006000 C 04/17/15 6.0 7.60 8.40
KEY 150417C00007000 C 04/17/15 7.0 6.20 8.00
KEY 150417C00008000 C 04/17/15 8.0 5.25 7.00
KEY 150417C00009000 C 04/17/15 9.0 4.30 5.90
KEY 150417C00010000 C 04/17/15 10.0 3.80 4.20
KEY 150417C00011000 C 04/17/15 11.0 2.72 3.45
KEY 150417C00012000 C 04/17/15 12.0 1.86 2.21
KEY 150417C00013000 C 04/17/15 13.0 1.01 1.15
KEY 150417C00014000 C 04/17/15 14.0 0.34 0.35
KEY 150417C00015000 C 04/17/15 15.0 0.04 0.06
KEY 150417C00016000 C 04/17/15 16.0 0.00 0.04
KEY 150417C00017000 C 04/17/15 17.0 0.00 0.03
KEY 150417C00018000 C 04/17/15 18.0 0.00 0.03
KEY 150417C00019000 C 04/17/15 19.0 0.00 0.03
KEY 150417C00020000 C 04/17/15 20.0 0.00 0.03
KEY 150417C00021000 C 04/17/15 21.0 0.00 0.03
KEY 150417C00022000 C 04/17/15 22.0 0.00 0.03
KEY 150417P00006000 P 04/17/15 6.0 0.00 0.03
KEY 150417P00007000 P 04/17/15 7.0 0.00 0.03
KEY 150417P00008000 P 04/17/15 8.0 0.00 0.03
KEY 150417P00009000 P 04/17/15 9.0 0.00 0.03
KEY 150417P00010000 P 04/17/15 10.0 0.00 0.03
KEY 150417P00011000 P 04/17/15 11.0 0.00 0.04
KEY 150417P00012000 P 04/17/15 12.0 0.00 0.08
KEY 150417P00013000 P 04/17/15 13.0 0.04 0.13
KEY 150417P00014000 P 04/17/15 14.0 0.28 0.30
KEY 150417P00015000 P 04/17/15 15.0 0.86 1.06
KEY 150417P00016000 P 04/17/15 16.0 1.81 2.12
KEY 150417P00017000 P 04/17/15 17.0 2.73 3.30
KEY 150417P00018000 P 04/17/15 18.0 3.40 4.50
KEY 150417P00019000 P 04/17/15 19.0 4.60 5.35
KEY 150417P00020000 P 04/17/15 20.0 5.30 6.65
KEY 150417P00021000 P 04/17/15 21.0 6.05 7.55
KEY 150417P00022000 P 04/17/15 22.0 7.50 8.45
KEY 150515C00005000 C 05/15/15 5.0 8.75 9.30
KEY 150515C00006000 C 05/15/15 6.0 7.25 9.00
KEY 150515C00007000 C 05/15/15 7.0 6.10 7.90
KEY 150515C00008000 C 05/15/15 8.0 5.60 6.50
KEY 150515C00009000 C 05/15/15 9.0 4.70 5.25
KEY 150515C00010000 C 05/15/15 10.0 3.70 4.50
KEY 150515C00011000 C 05/15/15 11.0 2.72 3.45
KEY 150515C00012000 C 05/15/15 12.0 1.99 2.24
KEY 150515C00013000 C 05/15/15 13.0 1.12 1.28
KEY 150515C00014000 C 05/15/15 14.0 0.48 0.50
KEY 150515C00015000 C 05/15/15 15.0 0.11 0.14
KEY 150515C00016000 C 05/15/15 16.0 0.01 0.06
KEY 150515C00017000 C 05/15/15 17.0 0.00 0.05
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 0.03
KEY 150515C00021000 C 05/15/15 21.0 0.00 0.03
KEY 150515C00022000 C 05/15/15 22.0 0.00 0.03
KEY 150515C00023000 C 05/15/15 23.0 0.00 0.03
KEY 150515P00005000 P 05/15/15 5.0 0.00 0.03
KEY 150515P00006000 P 05/15/15 6.0 0.00 0.03
KEY 150515P00007000 P 05/15/15 7.0 0.00 0.03
KEY 150515P00008000 P 05/15/15 8.0 0.00 0.03
KEY 150515P00009000 P 05/15/15 9.0 0.00 0.03
KEY 150515P00010000 P 05/15/15 10.0 0.00 0.04
KEY 150515P00011000 P 05/15/15 11.0 0.00 0.09
KEY 150515P00012000 P 05/15/15 12.0 0.03 0.06
KEY 150515P00013000 P 05/15/15 13.0 0.13 0.16
KEY 150515P00014000 P 05/15/15 14.0 0.41 0.45
KEY 150515P00015000 P 05/15/15 15.0 1.03 1.09
KEY 150515P00016000 P 05/15/15 16.0 1.83 2.12
KEY 150515P00017000 P 05/15/15 17.0 2.81 3.15
KEY 150515P00018000 P 05/15/15 18.0 3.80 4.15
KEY 150515P00019000 P 05/15/15 19.0 4.50 5.45
KEY 150515P00020000 P 05/15/15 20.0 5.45 6.45
KEY 150515P00021000 P 05/15/15 21.0 6.50 7.45
KEY 150515P00022000 P 05/15/15 22.0 7.30 8.60
KEY 150515P00023000 P 05/15/15 23.0 8.70 9.15
KEY 150619C00004000 C 06/19/15 4.0 8.65 10.55
KEY 150619C00005000 C 06/19/15 5.0 8.00 9.85
KEY 150619C00006000 C 06/19/15 6.0 7.35 8.65
KEY 150619C00007000 C 06/19/15 7.0 6.85 7.20
KEY 150619C00008000 C 06/19/15 8.0 5.90 6.25
KEY 150619C00009000 C 06/19/15 9.0 4.70 5.45
KEY 150619C00010000 C 06/19/15 10.0 3.70 4.50
KEY 150619C00011000 C 06/19/15 11.0 2.77 3.25
KEY 150619C00012000 C 06/19/15 12.0 2.01 2.29
KEY 150619C00013000 C 06/19/15 13.0 1.23 1.36
KEY 150619C00014000 C 06/19/15 14.0 0.57 0.61
KEY 150619C00015000 C 06/19/15 15.0 0.19 0.22
KEY 150619C00016000 C 06/19/15 16.0 0.03 0.11
KEY 150619C00017000 C 06/19/15 17.0 0.01 0.07
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.05
KEY 150619C00019000 C 06/19/15 19.0 0.00 0.03
KEY 150619C00020000 C 06/19/15 20.0 0.00 0.03
KEY 150619C00021000 C 06/19/15 21.0 0.00 0.03
KEY 150619P00004000 P 06/19/15 4.0 0.00 0.03
KEY 150619P00005000 P 06/19/15 5.0 0.00 0.03
KEY 150619P00006000 P 06/19/15 6.0 0.00 0.03
KEY 150619P00007000 P 06/19/15 7.0 0.00 0.04
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.03
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.06
KEY 150619P00010000 P 06/19/15 10.0 0.01 0.10
KEY 150619P00011000 P 06/19/15 11.0 0.01 0.14
KEY 150619P00012000 P 06/19/15 12.0 0.07 0.17
KEY 150619P00013000 P 06/19/15 13.0 0.24 0.27
KEY 150619P00014000 P 06/19/15 14.0 0.57 0.63
KEY 150619P00015000 P 06/19/15 15.0 1.13 1.26
KEY 150619P00016000 P 06/19/15 16.0 1.89 2.20
KEY 150619P00017000 P 06/19/15 17.0 2.67 3.20
KEY 150619P00018000 P 06/19/15 18.0 3.60 4.40
KEY 150619P00019000 P 06/19/15 19.0 4.85 5.30
KEY 150619P00020000 P 06/19/15 20.0 5.65 6.45
KEY 150619P00021000 P 06/19/15 21.0 6.80 7.35
KEY 150918C00004000 C 09/18/15 4.0 8.60 11.70
KEY 150918C00005000 C 09/18/15 5.0 7.85 10.35
KEY 150918C00006000 C 09/18/15 6.0 7.70 8.45
KEY 150918C00007000 C 09/18/15 7.0 6.90 7.25
KEY 150918C00008000 C 09/18/15 8.0 5.85 6.25
KEY 150918C00009000 C 09/18/15 9.0 4.80 5.25
KEY 150918C00010000 C 09/18/15 10.0 3.75 4.50
KEY 150918C00011000 C 09/18/15 11.0 3.00 3.35
KEY 150918C00012000 C 09/18/15 12.0 2.16 2.31
KEY 150918C00013000 C 09/18/15 13.0 1.44 1.72
KEY 150918C00014000 C 09/18/15 14.0 0.84 0.90
KEY 150918C00015000 C 09/18/15 15.0 0.41 0.51
KEY 150918C00016000 C 09/18/15 16.0 0.19 0.26
KEY 150918C00017000 C 09/18/15 17.0 0.03 0.16
KEY 150918C00018000 C 09/18/15 18.0 0.02 0.15
KEY 150918C00019000 C 09/18/15 19.0 0.01 0.09
KEY 150918C00020000 C 09/18/15 20.0 0.00 0.06
KEY 150918C00021000 C 09/18/15 21.0 0.00 0.05
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 0.05
KEY 150918P00008000 P 09/18/15 8.0 0.01 0.10
KEY 150918P00009000 P 09/18/15 9.0 0.02 0.15
KEY 150918P00010000 P 09/18/15 10.0 0.05 0.19
KEY 150918P00011000 P 09/18/15 11.0 0.12 0.23
KEY 150918P00012000 P 09/18/15 12.0 0.23 0.32
KEY 150918P00013000 P 09/18/15 13.0 0.43 0.53
KEY 150918P00014000 P 09/18/15 14.0 0.86 0.94
KEY 150918P00015000 P 09/18/15 15.0 1.45 1.72
KEY 150918P00016000 P 09/18/15 16.0 2.14 2.37
KEY 150918P00017000 P 09/18/15 17.0 3.00 3.30
KEY 150918P00018000 P 09/18/15 18.0 3.90 4.45
KEY 150918P00019000 P 09/18/15 19.0 4.90 5.40
KEY 150918P00020000 P 09/18/15 20.0 5.85 6.40
KEY 150918P00021000 P 09/18/15 21.0 6.55 7.55
KEY 160115C00003000 C 01/15/16 3.0 9.50 12.70
KEY 160115C00004000 C 01/15/16 4.0 8.40 11.75
KEY 160115C00005000 C 01/15/16 5.0 7.45 10.70
KEY 160115C00008000 C 01/15/16 8.0 5.90 7.05
KEY 160115C00010000 C 01/15/16 10.0 4.00 4.25
KEY 160115C00012000 C 01/15/16 12.0 2.22 2.63
KEY 160115C00015000 C 01/15/16 15.0 0.61 0.73
KEY 160115C00017000 C 01/15/16 17.0 0.10 0.46
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.16
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.09
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.04
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 0.03
KEY 160115P00008000 P 01/15/16 8.0 0.05 0.17
KEY 160115P00010000 P 01/15/16 10.0 0.14 0.32
KEY 160115P00012000 P 01/15/16 12.0 0.42 0.55
KEY 160115P00015000 P 01/15/16 15.0 1.68 1.81
KEY 160115P00017000 P 01/15/16 17.0 3.10 3.50
KEY 160115P00020000 P 01/15/16 20.0 5.15 7.10
KEY 160115P00022000 P 01/15/16 22.0 7.10 9.10
KEY 160115P00025000 P 01/15/16 25.0 9.65 12.75
KEY 170120C00002000 C 01/20/17 2.0 9.65 14.35
KEY 170120C00003000 C 01/20/17 3.0 9.10 13.50
KEY 170120C00004000 C 01/20/17 4.0 7.75 12.45
KEY 170120C00005000 C 01/20/17 5.0 7.90 11.05
KEY 170120C00008000 C 01/20/17 8.0 5.95 7.15
KEY 170120C00010000 C 01/20/17 10.0 4.15 4.55
KEY 170120C00012000 C 01/20/17 12.0 2.62 3.15
KEY 170120C00015000 C 01/20/17 15.0 1.08 1.68
KEY 170120C00017000 C 01/20/17 17.0 0.47 1.10
KEY 170120C00020000 C 01/20/17 20.0 0.06 0.59
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.41
KEY 170120C00025000 C 01/20/17 25.0 0.00 1.00
KEY 170120P00002000 P 01/20/17 2.0 0.00 1.00
KEY 170120P00003000 P 01/20/17 3.0 0.00 1.00
KEY 170120P00004000 P 01/20/17 4.0 0.00 1.00
KEY 170120P00005000 P 01/20/17 5.0 0.00 1.00
KEY 170120P00008000 P 01/20/17 8.0 0.10 0.43
KEY 170120P00010000 P 01/20/17 10.0 0.30 0.77
KEY 170120P00012000 P 01/20/17 12.0 0.85 1.20
KEY 170120P00015000 P 01/20/17 15.0 2.25 2.84
KEY 170120P00017000 P 01/20/17 17.0 3.65 4.25
KEY 170120P00020000 P 01/20/17 20.0 6.15 6.70
KEY 170120P00022000 P 01/20/17 22.0 8.05 8.50
KEY 170120P00025000 P 01/20/17 25.0 9.00 13.20

OPRA data is delayed 15 minutes.