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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150619C00004000 C 06/19/15 4.0 10.75 11.05
KEY 150619C00005000 C 06/19/15 5.0 9.80 10.05
KEY 150619C00006000 C 06/19/15 6.0 8.80 9.05
KEY 150619C00007000 C 06/19/15 7.0 7.80 8.05
KEY 150619C00008000 C 06/19/15 8.0 6.80 7.05
KEY 150619C00009000 C 06/19/15 9.0 5.80 6.05
KEY 150619C00010000 C 06/19/15 10.0 4.60 5.05
KEY 150619C00011000 C 06/19/15 11.0 3.80 4.05
KEY 150619C00012000 C 06/19/15 12.0 2.83 3.05
KEY 150619C00013000 C 06/19/15 13.0 1.83 2.02
KEY 150619C00014000 C 06/19/15 14.0 0.91 0.98
KEY 150619C00015000 C 06/19/15 15.0 0.21 0.22
KEY 150619C00016000 C 06/19/15 16.0 0.02 0.05
KEY 150619C00017000 C 06/19/15 17.0 0.00 0.03
KEY 150619C00018000 C 06/19/15 18.0 0.00 0.03
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 0.03
KEY 150619P00008000 P 06/19/15 8.0 0.00 0.03
KEY 150619P00009000 P 06/19/15 9.0 0.00 0.03
KEY 150619P00010000 P 06/19/15 10.0 0.00 0.03
KEY 150619P00011000 P 06/19/15 11.0 0.00 0.03
KEY 150619P00012000 P 06/19/15 12.0 0.00 0.03
KEY 150619P00013000 P 06/19/15 13.0 0.00 0.04
KEY 150619P00014000 P 06/19/15 14.0 0.05 0.07
KEY 150619P00015000 P 06/19/15 15.0 0.35 0.38
KEY 150619P00016000 P 06/19/15 16.0 1.07 1.26
KEY 150619P00017000 P 06/19/15 17.0 2.06 2.25
KEY 150619P00018000 P 06/19/15 18.0 3.05 3.25
KEY 150619P00019000 P 06/19/15 19.0 4.05 4.25
KEY 150619P00020000 P 06/19/15 20.0 5.05 5.25
KEY 150619P00021000 P 06/19/15 21.0 6.05 6.25
KEY 150717C00006000 C 07/17/15 6.0 8.80 9.05
KEY 150717C00007000 C 07/17/15 7.0 7.80 8.05
KEY 150717C00008000 C 07/17/15 8.0 6.80 7.05
KEY 150717C00009000 C 07/17/15 9.0 5.80 6.05
KEY 150717C00010000 C 07/17/15 10.0 4.80 5.05
KEY 150717C00011000 C 07/17/15 11.0 3.80 4.05
KEY 150717C00012000 C 07/17/15 12.0 2.83 3.05
KEY 150717C00013000 C 07/17/15 13.0 1.85 2.04
KEY 150717C00014000 C 07/17/15 14.0 1.01 1.10
KEY 150717C00015000 C 07/17/15 15.0 0.36 0.39
KEY 150717C00016000 C 07/17/15 16.0 0.08 0.10
KEY 150717C00017000 C 07/17/15 17.0 0.01 0.07
KEY 150717C00018000 C 07/17/15 18.0 0.00 0.03
KEY 150717C00019000 C 07/17/15 19.0 0.00 0.03
KEY 150717C00020000 C 07/17/15 20.0 0.00 0.03
KEY 150717C00021000 C 07/17/15 21.0 0.00 0.03
KEY 150717C00022000 C 07/17/15 22.0 0.00 0.03
KEY 150717C00023000 C 07/17/15 23.0 0.00 0.03
KEY 150717C00024000 C 07/17/15 24.0 0.00 0.03
KEY 150717P00006000 P 07/17/15 6.0 0.00 0.03
KEY 150717P00007000 P 07/17/15 7.0 0.00 0.03
KEY 150717P00008000 P 07/17/15 8.0 0.00 0.03
KEY 150717P00009000 P 07/17/15 9.0 0.00 0.04
KEY 150717P00010000 P 07/17/15 10.0 0.00 0.04
KEY 150717P00011000 P 07/17/15 11.0 0.00 0.04
KEY 150717P00012000 P 07/17/15 12.0 0.01 0.09
KEY 150717P00013000 P 07/17/15 13.0 0.03 0.13
KEY 150717P00014000 P 07/17/15 14.0 0.16 0.19
KEY 150717P00015000 P 07/17/15 15.0 0.50 0.54
KEY 150717P00016000 P 07/17/15 16.0 1.14 1.32
KEY 150717P00017000 P 07/17/15 17.0 2.07 2.26
KEY 150717P00018000 P 07/17/15 18.0 3.05 3.25
KEY 150717P00019000 P 07/17/15 19.0 4.05 4.25
KEY 150717P00020000 P 07/17/15 20.0 5.05 5.25
KEY 150717P00021000 P 07/17/15 21.0 6.05 6.25
KEY 150717P00022000 P 07/17/15 22.0 7.05 7.25
KEY 150717P00023000 P 07/17/15 23.0 8.05 8.40
KEY 150717P00024000 P 07/17/15 24.0 9.05 9.25
KEY 150918C00004000 C 09/18/15 4.0 10.80 11.05
KEY 150918C00005000 C 09/18/15 5.0 9.80 10.05
KEY 150918C00006000 C 09/18/15 6.0 8.80 9.05
KEY 150918C00007000 C 09/18/15 7.0 7.80 8.05
KEY 150918C00008000 C 09/18/15 8.0 6.80 7.05
KEY 150918C00009000 C 09/18/15 9.0 5.80 6.05
KEY 150918C00010000 C 09/18/15 10.0 4.80 5.05
KEY 150918C00011000 C 09/18/15 11.0 3.80 4.05
KEY 150918C00012000 C 09/18/15 12.0 2.83 3.05
KEY 150918C00013000 C 09/18/15 13.0 1.93 2.15
KEY 150918C00014000 C 09/18/15 14.0 1.16 1.22
KEY 150918C00015000 C 09/18/15 15.0 0.56 0.60
KEY 150918C00016000 C 09/18/15 16.0 0.22 0.25
KEY 150918C00017000 C 09/18/15 17.0 0.05 0.16
KEY 150918C00018000 C 09/18/15 18.0 0.02 0.10
KEY 150918C00019000 C 09/18/15 19.0 0.00 0.05
KEY 150918C00020000 C 09/18/15 20.0 0.00 0.04
KEY 150918C00021000 C 09/18/15 21.0 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 0.04
KEY 150918P00008000 P 09/18/15 8.0 0.00 0.04
KEY 150918P00009000 P 09/18/15 9.0 0.00 0.04
KEY 150918P00010000 P 09/18/15 10.0 0.01 0.05
KEY 150918P00011000 P 09/18/15 11.0 0.01 0.10
KEY 150918P00012000 P 09/18/15 12.0 0.03 0.17
KEY 150918P00013000 P 09/18/15 13.0 0.16 0.20
KEY 150918P00014000 P 09/18/15 14.0 0.34 0.38
KEY 150918P00015000 P 09/18/15 15.0 0.77 0.83
KEY 150918P00016000 P 09/18/15 16.0 1.37 1.48
KEY 150918P00017000 P 09/18/15 17.0 2.15 2.38
KEY 150918P00018000 P 09/18/15 18.0 3.10 3.35
KEY 150918P00019000 P 09/18/15 19.0 4.05 4.35
KEY 150918P00020000 P 09/18/15 20.0 5.05 5.35
KEY 150918P00021000 P 09/18/15 21.0 6.05 6.30
KEY 151218C00005000 C 12/18/15 5.0 9.80 10.10
KEY 151218C00006000 C 12/18/15 6.0 8.80 9.10
KEY 151218C00007000 C 12/18/15 7.0 7.80 8.10
KEY 151218C00008000 C 12/18/15 8.0 6.80 7.10
KEY 151218C00009000 C 12/18/15 9.0 5.80 6.10
KEY 151218C00010000 C 12/18/15 10.0 4.80 5.10
KEY 151218C00011000 C 12/18/15 11.0 3.80 4.10
KEY 151218C00012000 C 12/18/15 12.0 2.92 3.15
KEY 151218C00013000 C 12/18/15 13.0 2.05 2.27
KEY 151218C00014000 C 12/18/15 14.0 1.35 1.45
KEY 151218C00015000 C 12/18/15 15.0 0.81 0.86
KEY 151218C00016000 C 12/18/15 16.0 0.43 0.48
KEY 151218C00017000 C 12/18/15 17.0 0.20 0.30
KEY 151218C00018000 C 12/18/15 18.0 0.07 0.21
KEY 151218C00019000 C 12/18/15 19.0 0.03 0.15
KEY 151218C00020000 C 12/18/15 20.0 0.02 0.10
KEY 151218C00021000 C 12/18/15 21.0 0.01 0.06
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 0.04
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 0.01 0.07
KEY 151218P00009000 P 12/18/15 9.0 0.03 0.11
KEY 151218P00010000 P 12/18/15 10.0 0.03 0.16
KEY 151218P00011000 P 12/18/15 11.0 0.05 0.23
KEY 151218P00012000 P 12/18/15 12.0 0.13 0.26
KEY 151218P00013000 P 12/18/15 13.0 0.35 0.38
KEY 151218P00014000 P 12/18/15 14.0 0.59 0.66
KEY 151218P00015000 P 12/18/15 15.0 1.05 1.13
KEY 151218P00016000 P 12/18/15 16.0 1.64 1.77
KEY 151218P00017000 P 12/18/15 17.0 2.37 2.56
KEY 151218P00018000 P 12/18/15 18.0 3.20 3.50
KEY 151218P00019000 P 12/18/15 19.0 4.05 4.55
KEY 151218P00020000 P 12/18/15 20.0 5.05 5.45
KEY 151218P00021000 P 12/18/15 21.0 6.05 6.40
KEY 151218P00022000 P 12/18/15 22.0 7.05 7.40
KEY 151218P00023000 P 12/18/15 23.0 8.05 8.40
KEY 160115C00003000 C 01/15/16 3.0 11.80 12.10
KEY 160115C00004000 C 01/15/16 4.0 10.80 11.10
KEY 160115C00005000 C 01/15/16 5.0 9.80 10.10
KEY 160115C00008000 C 01/15/16 8.0 6.80 7.10
KEY 160115C00009000 C 01/15/16 9.0 5.80 6.10
KEY 160115C00010000 C 01/15/16 10.0 4.80 5.10
KEY 160115C00011000 C 01/15/16 11.0 3.80 4.15
KEY 160115C00012000 C 01/15/16 12.0 2.92 3.15
KEY 160115C00013000 C 01/15/16 13.0 2.11 2.33
KEY 160115C00014000 C 01/15/16 14.0 1.40 1.54
KEY 160115C00015000 C 01/15/16 15.0 0.90 0.94
KEY 160115C00016000 C 01/15/16 16.0 0.48 0.54
KEY 160115C00017000 C 01/15/16 17.0 0.24 0.30
KEY 160115C00018000 C 01/15/16 18.0 0.03 0.26
KEY 160115C00019000 C 01/15/16 19.0 0.01 0.18
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.11
KEY 160115C00021000 C 01/15/16 21.0 0.00 0.08
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.06
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.03
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 0.08
KEY 160115P00009000 P 01/15/16 9.0 0.00 0.12
KEY 160115P00010000 P 01/15/16 10.0 0.08 0.18
KEY 160115P00011000 P 01/15/16 11.0 0.08 0.25
KEY 160115P00012000 P 01/15/16 12.0 0.24 0.32
KEY 160115P00013000 P 01/15/16 13.0 0.37 0.49
KEY 160115P00014000 P 01/15/16 14.0 0.66 0.72
KEY 160115P00015000 P 01/15/16 15.0 1.10 1.14
KEY 160115P00016000 P 01/15/16 16.0 1.69 1.85
KEY 160115P00017000 P 01/15/16 17.0 2.34 2.64
KEY 160115P00018000 P 01/15/16 18.0 3.25 3.50
KEY 160115P00019000 P 01/15/16 19.0 4.10 4.50
KEY 160115P00020000 P 01/15/16 20.0 5.05 5.45
KEY 160115P00021000 P 01/15/16 21.0 6.05 6.45
KEY 160115P00022000 P 01/15/16 22.0 7.05 7.40
KEY 160115P00025000 P 01/15/16 25.0 10.05 10.40
KEY 170120C00002000 C 01/20/17 2.0 12.65 13.25
KEY 170120C00003000 C 01/20/17 3.0 11.65 12.25
KEY 170120C00004000 C 01/20/17 4.0 10.65 11.25
KEY 170120C00005000 C 01/20/17 5.0 9.65 10.25
KEY 170120C00008000 C 01/20/17 8.0 6.65 7.05
KEY 170120C00010000 C 01/20/17 10.0 4.95 5.20
KEY 170120C00012000 C 01/20/17 12.0 3.30 3.65
KEY 170120C00015000 C 01/20/17 15.0 1.45 1.89
KEY 170120C00017000 C 01/20/17 17.0 0.68 1.18
KEY 170120C00020000 C 01/20/17 20.0 0.13 0.58
KEY 170120C00022000 C 01/20/17 22.0 0.03 0.37
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.33
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.29
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.55
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.32
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.33
KEY 170120P00008000 P 01/20/17 8.0 0.08 0.44
KEY 170120P00010000 P 01/20/17 10.0 0.30 0.56
KEY 170120P00012000 P 01/20/17 12.0 0.55 0.98
KEY 170120P00015000 P 01/20/17 15.0 1.76 2.00
KEY 170120P00017000 P 01/20/17 17.0 2.97 3.45
KEY 170120P00020000 P 01/20/17 20.0 5.40 5.85
KEY 170120P00022000 P 01/20/17 22.0 7.25 7.60
KEY 170120P00025000 P 01/20/17 25.0 9.95 10.60

OPRA data is delayed 15 minutes.