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 (2015-05-15)Premium Content

Keycorp (KEY)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150821C00006000 C 08/21/15 6.0 8.80 8.95
KEY 150821C00007000 C 08/21/15 7.0 7.80 7.95
KEY 150821C00008000 C 08/21/15 8.0 6.80 6.95
KEY 150821C00009000 C 08/21/15 9.0 5.80 5.95
KEY 150821C00010000 C 08/21/15 10.0 4.80 4.95
KEY 150821C00011000 C 08/21/15 11.0 3.80 3.95
KEY 150821C00012000 C 08/21/15 12.0 2.83 2.99
KEY 150821C00013000 C 08/21/15 13.0 1.81 2.04
KEY 150821C00014000 C 08/21/15 14.0 0.87 1.03
KEY 150821C00015000 C 08/21/15 15.0 0.18 0.19
KEY 150821C00016000 C 08/21/15 16.0 0.00 0.10
KEY 150821C00017000 C 08/21/15 17.0 0.00 0.04
KEY 150821C00018000 C 08/21/15 18.0 0.00 0.03
KEY 150821C00019000 C 08/21/15 19.0 0.00 0.03
KEY 150821C00020000 C 08/21/15 20.0 0.00 0.03
KEY 150821C00021000 C 08/21/15 21.0 0.00 0.03
KEY 150821C00022000 C 08/21/15 22.0 0.00 0.03
KEY 150821C00023000 C 08/21/15 23.0 0.00 0.03
KEY 150821C00024000 C 08/21/15 24.0 0.00 0.03
KEY 150821P00006000 P 08/21/15 6.0 0.00 0.03
KEY 150821P00007000 P 08/21/15 7.0 0.00 0.03
KEY 150821P00008000 P 08/21/15 8.0 0.00 0.03
KEY 150821P00009000 P 08/21/15 9.0 0.00 0.03
KEY 150821P00010000 P 08/21/15 10.0 0.00 0.03
KEY 150821P00011000 P 08/21/15 11.0 0.00 0.04
KEY 150821P00012000 P 08/21/15 12.0 0.00 0.05
KEY 150821P00013000 P 08/21/15 13.0 0.00 0.06
KEY 150821P00014000 P 08/21/15 14.0 0.03 0.07
KEY 150821P00015000 P 08/21/15 15.0 0.32 0.35
KEY 150821P00016000 P 08/21/15 16.0 1.00 1.20
KEY 150821P00017000 P 08/21/15 17.0 2.03 2.19
KEY 150821P00018000 P 08/21/15 18.0 3.05 3.20
KEY 150821P00019000 P 08/21/15 19.0 4.05 4.20
KEY 150821P00020000 P 08/21/15 20.0 5.05 5.20
KEY 150821P00021000 P 08/21/15 21.0 6.05 6.20
KEY 150821P00022000 P 08/21/15 22.0 7.05 7.20
KEY 150821P00023000 P 08/21/15 23.0 8.05 8.20
KEY 150821P00024000 P 08/21/15 24.0 9.05 9.20
KEY 150918C00004000 C 09/18/15 4.0 10.80 11.05
KEY 150918C00005000 C 09/18/15 5.0 9.45 10.20
KEY 150918C00006000 C 09/18/15 6.0 8.75 8.95
KEY 150918C00007000 C 09/18/15 7.0 7.80 7.95
KEY 150918C00008000 C 09/18/15 8.0 6.80 6.95
KEY 150918C00009000 C 09/18/15 9.0 5.80 5.95
KEY 150918C00010000 C 09/18/15 10.0 4.80 4.95
KEY 150918C00011000 C 09/18/15 11.0 3.80 4.00
KEY 150918C00012000 C 09/18/15 12.0 2.82 3.05
KEY 150918C00013000 C 09/18/15 13.0 1.80 2.07
KEY 150918C00014000 C 09/18/15 14.0 0.93 0.98
KEY 150918C00015000 C 09/18/15 15.0 0.29 0.31
KEY 150918C00016000 C 09/18/15 16.0 0.05 0.06
KEY 150918C00017000 C 09/18/15 17.0 0.00 0.08
KEY 150918C00018000 C 09/18/15 18.0 0.00 0.04
KEY 150918C00019000 C 09/18/15 19.0 0.00 0.03
KEY 150918C00020000 C 09/18/15 20.0 0.00 0.03
KEY 150918C00021000 C 09/18/15 21.0 0.00 0.03
KEY 150918C00022000 C 09/18/15 22.0 0.00 0.03
KEY 150918P00004000 P 09/18/15 4.0 0.00 0.03
KEY 150918P00005000 P 09/18/15 5.0 0.00 0.03
KEY 150918P00006000 P 09/18/15 6.0 0.00 0.03
KEY 150918P00007000 P 09/18/15 7.0 0.00 0.03
KEY 150918P00008000 P 09/18/15 8.0 0.00 0.03
KEY 150918P00009000 P 09/18/15 9.0 0.00 0.04
KEY 150918P00010000 P 09/18/15 10.0 0.00 0.04
KEY 150918P00011000 P 09/18/15 11.0 0.00 0.06
KEY 150918P00012000 P 09/18/15 12.0 0.00 0.09
KEY 150918P00013000 P 09/18/15 13.0 0.02 0.10
KEY 150918P00014000 P 09/18/15 14.0 0.13 0.15
KEY 150918P00015000 P 09/18/15 15.0 0.49 0.53
KEY 150918P00016000 P 09/18/15 16.0 1.10 1.36
KEY 150918P00017000 P 09/18/15 17.0 2.06 2.28
KEY 150918P00018000 P 09/18/15 18.0 3.10 3.30
KEY 150918P00019000 P 09/18/15 19.0 4.10 4.30
KEY 150918P00020000 P 09/18/15 20.0 5.10 5.25
KEY 150918P00021000 P 09/18/15 21.0 6.10 6.25
KEY 150918P00022000 P 09/18/15 22.0 7.10 7.25
KEY 151218C00005000 C 12/18/15 5.0 9.50 10.30
KEY 151218C00006000 C 12/18/15 6.0 8.80 8.95
KEY 151218C00007000 C 12/18/15 7.0 7.80 7.95
KEY 151218C00008000 C 12/18/15 8.0 6.80 6.95
KEY 151218C00009000 C 12/18/15 9.0 5.80 5.95
KEY 151218C00010000 C 12/18/15 10.0 4.80 5.05
KEY 151218C00011000 C 12/18/15 11.0 3.80 4.05
KEY 151218C00012000 C 12/18/15 12.0 2.83 3.15
KEY 151218C00013000 C 12/18/15 13.0 1.97 2.07
KEY 151218C00014000 C 12/18/15 14.0 1.19 1.33
KEY 151218C00015000 C 12/18/15 15.0 0.60 0.66
KEY 151218C00016000 C 12/18/15 16.0 0.27 0.30
KEY 151218C00017000 C 12/18/15 17.0 0.07 0.23
KEY 151218C00018000 C 12/18/15 18.0 0.05 0.17
KEY 151218C00019000 C 12/18/15 19.0 0.00 0.14
KEY 151218C00020000 C 12/18/15 20.0 0.00 0.10
KEY 151218C00021000 C 12/18/15 21.0 0.00 0.07
KEY 151218C00022000 C 12/18/15 22.0 0.00 0.05
KEY 151218C00023000 C 12/18/15 23.0 0.00 0.04
KEY 151218P00005000 P 12/18/15 5.0 0.00 0.03
KEY 151218P00006000 P 12/18/15 6.0 0.00 0.04
KEY 151218P00007000 P 12/18/15 7.0 0.00 0.04
KEY 151218P00008000 P 12/18/15 8.0 0.00 0.05
KEY 151218P00009000 P 12/18/15 9.0 0.00 0.10
KEY 151218P00010000 P 12/18/15 10.0 0.00 0.15
KEY 151218P00011000 P 12/18/15 11.0 0.02 0.17
KEY 151218P00012000 P 12/18/15 12.0 0.09 0.22
KEY 151218P00013000 P 12/18/15 13.0 0.22 0.27
KEY 151218P00014000 P 12/18/15 14.0 0.41 0.47
KEY 151218P00015000 P 12/18/15 15.0 0.85 0.89
KEY 151218P00016000 P 12/18/15 16.0 1.45 1.57
KEY 151218P00017000 P 12/18/15 17.0 2.21 2.48
KEY 151218P00018000 P 12/18/15 18.0 3.10 3.45
KEY 151218P00019000 P 12/18/15 19.0 4.05 4.40
KEY 151218P00020000 P 12/18/15 20.0 5.10 5.35
KEY 151218P00021000 P 12/18/15 21.0 6.10 6.35
KEY 151218P00022000 P 12/18/15 22.0 7.10 7.35
KEY 151218P00023000 P 12/18/15 23.0 8.10 8.30
KEY 160115C00003000 C 01/15/16 3.0 11.55 12.15
KEY 160115C00004000 C 01/15/16 4.0 10.25 11.80
KEY 160115C00005000 C 01/15/16 5.0 9.80 9.95
KEY 160115C00008000 C 01/15/16 8.0 6.80 6.95
KEY 160115C00009000 C 01/15/16 9.0 5.80 5.95
KEY 160115C00010000 C 01/15/16 10.0 4.80 5.00
KEY 160115C00011000 C 01/15/16 11.0 3.85 4.10
KEY 160115C00012000 C 01/15/16 12.0 2.85 3.15
KEY 160115C00013000 C 01/15/16 13.0 2.05 2.20
KEY 160115C00014000 C 01/15/16 14.0 1.27 1.44
KEY 160115C00015000 C 01/15/16 15.0 0.70 0.76
KEY 160115C00016000 C 01/15/16 16.0 0.35 0.39
KEY 160115C00017000 C 01/15/16 17.0 0.11 0.29
KEY 160115C00018000 C 01/15/16 18.0 0.03 0.22
KEY 160115C00019000 C 01/15/16 19.0 0.00 0.17
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.14
KEY 160115C00021000 C 01/15/16 21.0 0.00 0.09
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.07
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 0.03
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.04
KEY 160115P00008000 P 01/15/16 8.0 0.00 0.07
KEY 160115P00009000 P 01/15/16 9.0 0.00 0.14
KEY 160115P00010000 P 01/15/16 10.0 0.01 0.17
KEY 160115P00011000 P 01/15/16 11.0 0.03 0.21
KEY 160115P00012000 P 01/15/16 12.0 0.10 0.28
KEY 160115P00013000 P 01/15/16 13.0 0.28 0.34
KEY 160115P00014000 P 01/15/16 14.0 0.51 0.54
KEY 160115P00015000 P 01/15/16 15.0 0.94 0.98
KEY 160115P00016000 P 01/15/16 16.0 1.52 1.70
KEY 160115P00017000 P 01/15/16 17.0 2.18 2.52
KEY 160115P00018000 P 01/15/16 18.0 3.15 3.45
KEY 160115P00019000 P 01/15/16 19.0 4.10 4.35
KEY 160115P00020000 P 01/15/16 20.0 5.10 5.35
KEY 160115P00021000 P 01/15/16 21.0 6.15 6.35
KEY 160115P00022000 P 01/15/16 22.0 7.15 7.30
KEY 160115P00025000 P 01/15/16 25.0 10.10 10.30
KEY 160318C00006000 C 03/18/16 6.0 8.80 9.00
KEY 160318C00007000 C 03/18/16 7.0 7.80 7.95
KEY 160318C00008000 C 03/18/16 8.0 6.80 6.95
KEY 160318C00009000 C 03/18/16 9.0 5.80 5.95
KEY 160318C00010000 C 03/18/16 10.0 4.80 5.05
KEY 160318C00011000 C 03/18/16 11.0 3.80 4.10
KEY 160318C00012000 C 03/18/16 12.0 2.90 3.25
KEY 160318C00013000 C 03/18/16 13.0 2.06 2.46
KEY 160318C00014000 C 03/18/16 14.0 1.37 1.72
KEY 160318C00015000 C 03/18/16 15.0 0.85 0.93
KEY 160318C00016000 C 03/18/16 16.0 0.47 0.60
KEY 160318C00017000 C 03/18/16 17.0 0.18 0.40
KEY 160318C00018000 C 03/18/16 18.0 0.06 0.28
KEY 160318C00019000 C 03/18/16 19.0 0.02 0.23
KEY 160318C00020000 C 03/18/16 20.0 0.00 0.19
KEY 160318C00021000 C 03/18/16 21.0 0.00 0.15
KEY 160318C00022000 C 03/18/16 22.0 0.00 0.11
KEY 160318C00023000 C 03/18/16 23.0 0.00 0.09
KEY 160318C00024000 C 03/18/16 24.0 0.00 0.07
KEY 160318P00006000 P 03/18/16 6.0 0.00 0.04
KEY 160318P00007000 P 03/18/16 7.0 0.00 0.07
KEY 160318P00008000 P 03/18/16 8.0 0.00 0.14
KEY 160318P00009000 P 03/18/16 9.0 0.00 0.19
KEY 160318P00010000 P 03/18/16 10.0 0.02 0.22
KEY 160318P00011000 P 03/18/16 11.0 0.06 0.27
KEY 160318P00012000 P 03/18/16 12.0 0.14 0.33
KEY 160318P00013000 P 03/18/16 13.0 0.32 0.48
KEY 160318P00014000 P 03/18/16 14.0 0.63 0.78
KEY 160318P00015000 P 03/18/16 15.0 1.13 1.19
KEY 160318P00016000 P 03/18/16 16.0 1.63 1.91
KEY 160318P00017000 P 03/18/16 17.0 2.31 2.70
KEY 160318P00018000 P 03/18/16 18.0 3.20 3.60
KEY 160318P00019000 P 03/18/16 19.0 4.15 4.50
KEY 160318P00020000 P 03/18/16 20.0 5.10 5.40
KEY 160318P00021000 P 03/18/16 21.0 6.10 6.40
KEY 160318P00022000 P 03/18/16 22.0 7.10 7.35
KEY 160318P00023000 P 03/18/16 23.0 8.15 8.35
KEY 160318P00024000 P 03/18/16 24.0 9.15 9.35
KEY 170120C00002000 C 01/20/17 2.0 12.70 13.00
KEY 170120C00003000 C 01/20/17 3.0 11.40 12.45
KEY 170120C00004000 C 01/20/17 4.0 10.40 11.45
KEY 170120C00005000 C 01/20/17 5.0 9.75 10.90
KEY 170120C00008000 C 01/20/17 8.0 6.80 7.00
KEY 170120C00010000 C 01/20/17 10.0 4.85 5.25
KEY 170120C00012000 C 01/20/17 12.0 3.10 3.70
KEY 170120C00015000 C 01/20/17 15.0 1.30 1.86
KEY 170120C00017000 C 01/20/17 17.0 0.75 0.96
KEY 170120C00020000 C 01/20/17 20.0 0.10 0.50
KEY 170120C00022000 C 01/20/17 22.0 0.03 0.36
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.30
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.26
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.28
KEY 170120P00004000 P 01/20/17 4.0 0.01 0.29
KEY 170120P00005000 P 01/20/17 5.0 0.01 0.30
KEY 170120P00008000 P 01/20/17 8.0 0.06 0.39
KEY 170120P00010000 P 01/20/17 10.0 0.20 0.54
KEY 170120P00012000 P 01/20/17 12.0 0.46 0.81
KEY 170120P00015000 P 01/20/17 15.0 1.66 1.94
KEY 170120P00017000 P 01/20/17 17.0 2.76 3.35
KEY 170120P00020000 P 01/20/17 20.0 5.25 5.85
KEY 170120P00022000 P 01/20/17 22.0 7.15 7.65
KEY 170120P00025000 P 01/20/17 25.0 10.10 10.45

OPRA data is delayed 15 minutes.