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 (2016-02-12)Premium Content

Keycorp (KEY)
As of Apr 29 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160520C00002000 C 05/20/16 2.0 9.75 11.05
KEY 160520C00003000 C 05/20/16 3.0 7.70 10.95
KEY 160520C00004000 C 05/20/16 4.0 6.70 9.95
KEY 160520C00005000 C 05/20/16 5.0 6.85 7.50
KEY 160520C00006000 C 05/20/16 6.0 5.45 6.85
KEY 160520C00007000 C 05/20/16 7.0 4.95 5.75
KEY 160520C00008000 C 05/20/16 8.0 4.00 4.65
KEY 160520C00009000 C 05/20/16 9.0 2.85 3.65
KEY 160520C00010000 C 05/20/16 10.0 2.17 2.49
KEY 160520C00011000 C 05/20/16 11.0 1.25 1.45
KEY 160520C00012000 C 05/20/16 12.0 0.44 0.49
KEY 160520C00013000 C 05/20/16 13.0 0.04 0.10
KEY 160520C00014000 C 05/20/16 14.0 0.00 0.04
KEY 160520C00015000 C 05/20/16 15.0 0.00 0.03
KEY 160520C00016000 C 05/20/16 16.0 0.00 0.03
KEY 160520C00017000 C 05/20/16 17.0 0.00 0.03
KEY 160520C00018000 C 05/20/16 18.0 0.00 0.03
KEY 160520C00019000 C 05/20/16 19.0 0.00 0.03
KEY 160520C00020000 C 05/20/16 20.0 0.00 0.03
KEY 160520P00002000 P 05/20/16 2.0 0.00 0.03
KEY 160520P00003000 P 05/20/16 3.0 0.00 0.03
KEY 160520P00004000 P 05/20/16 4.0 0.00 0.03
KEY 160520P00005000 P 05/20/16 5.0 0.00 0.03
KEY 160520P00006000 P 05/20/16 6.0 0.00 0.03
KEY 160520P00007000 P 05/20/16 7.0 0.00 0.03
KEY 160520P00008000 P 05/20/16 8.0 0.00 0.04
KEY 160520P00009000 P 05/20/16 9.0 0.00 0.04
KEY 160520P00010000 P 05/20/16 10.0 0.00 0.05
KEY 160520P00011000 P 05/20/16 11.0 0.00 0.07
KEY 160520P00012000 P 05/20/16 12.0 0.19 0.22
KEY 160520P00013000 P 05/20/16 13.0 0.73 0.84
KEY 160520P00014000 P 05/20/16 14.0 1.55 1.82
KEY 160520P00015000 P 05/20/16 15.0 2.54 2.83
KEY 160520P00016000 P 05/20/16 16.0 3.35 4.15
KEY 160520P00017000 P 05/20/16 17.0 3.05 4.85
KEY 160520P00018000 P 05/20/16 18.0 4.05 5.85
KEY 160520P00019000 P 05/20/16 19.0 6.20 7.15
KEY 160520P00020000 P 05/20/16 20.0 7.35 8.20
KEY 160617C00004000 C 06/17/16 4.0 8.00 9.45
KEY 160617C00005000 C 06/17/16 5.0 5.70 8.75
KEY 160617C00006000 C 06/17/16 6.0 4.70 7.75
KEY 160617C00007000 C 06/17/16 7.0 5.00 5.65
KEY 160617C00008000 C 06/17/16 8.0 4.15 4.50
KEY 160617C00009000 C 06/17/16 9.0 3.15 3.50
KEY 160617C00010000 C 06/17/16 10.0 2.19 2.49
KEY 160617C00011000 C 06/17/16 11.0 1.27 1.47
KEY 160617C00012000 C 06/17/16 12.0 0.56 0.62
KEY 160617C00013000 C 06/17/16 13.0 0.13 0.16
KEY 160617C00014000 C 06/17/16 14.0 0.00 0.06
KEY 160617C00015000 C 06/17/16 15.0 0.00 0.04
KEY 160617C00016000 C 06/17/16 16.0 0.00 0.03
KEY 160617C00017000 C 06/17/16 17.0 0.00 0.03
KEY 160617C00018000 C 06/17/16 18.0 0.00 0.03
KEY 160617C00019000 C 06/17/16 19.0 0.00 0.03
KEY 160617C00020000 C 06/17/16 20.0 0.00 0.03
KEY 160617C00021000 C 06/17/16 21.0 0.00 0.03
KEY 160617C00022000 C 06/17/16 22.0 0.00 0.03
KEY 160617P00004000 P 06/17/16 4.0 0.00 0.03
KEY 160617P00005000 P 06/17/16 5.0 0.00 0.03
KEY 160617P00006000 P 06/17/16 6.0 0.00 0.04
KEY 160617P00007000 P 06/17/16 7.0 0.00 0.05
KEY 160617P00008000 P 06/17/16 8.0 0.00 0.05
KEY 160617P00009000 P 06/17/16 9.0 0.00 0.06
KEY 160617P00010000 P 06/17/16 10.0 0.03 0.08
KEY 160617P00011000 P 06/17/16 11.0 0.11 0.14
KEY 160617P00012000 P 06/17/16 12.0 0.37 0.39
KEY 160617P00013000 P 06/17/16 13.0 0.85 0.98
KEY 160617P00014000 P 06/17/16 14.0 1.63 1.92
KEY 160617P00015000 P 06/17/16 15.0 2.62 2.92
KEY 160617P00016000 P 06/17/16 16.0 3.45 4.30
KEY 160617P00017000 P 06/17/16 17.0 3.10 6.30
KEY 160617P00018000 P 06/17/16 18.0 4.10 7.30
KEY 160617P00019000 P 06/17/16 19.0 5.10 8.20
KEY 160617P00020000 P 06/17/16 20.0 6.20 9.20
KEY 160617P00021000 P 06/17/16 21.0 7.20 10.20
KEY 160617P00022000 P 06/17/16 22.0 9.45 10.55
KEY 160916C00003000 C 09/16/16 3.0 8.90 9.65
KEY 160916C00004000 C 09/16/16 4.0 6.65 10.00
KEY 160916C00005000 C 09/16/16 5.0 5.65 9.00
KEY 160916C00006000 C 09/16/16 6.0 6.15 6.50
KEY 160916C00007000 C 09/16/16 7.0 5.15 5.50
KEY 160916C00008000 C 09/16/16 8.0 4.15 4.50
KEY 160916C00009000 C 09/16/16 9.0 3.20 3.55
KEY 160916C00010000 C 09/16/16 10.0 2.30 2.54
KEY 160916C00011000 C 09/16/16 11.0 1.53 1.60
KEY 160916C00012000 C 09/16/16 12.0 0.86 0.93
KEY 160916C00013000 C 09/16/16 13.0 0.40 0.47
KEY 160916C00014000 C 09/16/16 14.0 0.16 0.20
KEY 160916C00015000 C 09/16/16 15.0 0.01 0.10
KEY 160916C00016000 C 09/16/16 16.0 0.00 0.06
KEY 160916C00017000 C 09/16/16 17.0 0.00 0.06
KEY 160916C00018000 C 09/16/16 18.0 0.00 0.05
KEY 160916C00019000 C 09/16/16 19.0 0.00 0.05
KEY 160916C00020000 C 09/16/16 20.0 0.00 0.04
KEY 160916C00021000 C 09/16/16 21.0 0.00 0.03
KEY 160916P00003000 P 09/16/16 3.0 0.00 0.03
KEY 160916P00004000 P 09/16/16 4.0 0.00 0.06
KEY 160916P00005000 P 09/16/16 5.0 0.00 0.06
KEY 160916P00006000 P 09/16/16 6.0 0.00 0.07
KEY 160916P00007000 P 09/16/16 7.0 0.00 0.10
KEY 160916P00008000 P 09/16/16 8.0 0.01 0.12
KEY 160916P00009000 P 09/16/16 9.0 0.06 0.15
KEY 160916P00010000 P 09/16/16 10.0 0.16 0.24
KEY 160916P00011000 P 09/16/16 11.0 0.36 0.41
KEY 160916P00012000 P 09/16/16 12.0 0.69 0.74
KEY 160916P00013000 P 09/16/16 13.0 1.24 1.30
KEY 160916P00014000 P 09/16/16 14.0 1.96 2.09
KEY 160916P00015000 P 09/16/16 15.0 2.77 2.99
KEY 160916P00016000 P 09/16/16 16.0 3.65 4.00
KEY 160916P00017000 P 09/16/16 17.0 4.65 5.00
KEY 160916P00018000 P 09/16/16 18.0 5.25 7.40
KEY 160916P00019000 P 09/16/16 19.0 6.25 8.40
KEY 160916P00020000 P 09/16/16 20.0 6.10 9.35
KEY 160916P00021000 P 09/16/16 21.0 8.45 9.60
KEY 161216C00003000 C 12/16/16 3.0 8.85 9.70
KEY 161216C00004000 C 12/16/16 4.0 7.85 8.65
KEY 161216C00005000 C 12/16/16 5.0 6.85 7.55
KEY 161216C00006000 C 12/16/16 6.0 6.15 6.50
KEY 161216C00007000 C 12/16/16 7.0 5.15 5.50
KEY 161216C00008000 C 12/16/16 8.0 4.15 4.55
KEY 161216C00009000 C 12/16/16 9.0 3.25 3.50
KEY 161216C00010000 C 12/16/16 10.0 2.40 2.63
KEY 161216C00011000 C 12/16/16 11.0 1.68 1.77
KEY 161216C00012000 C 12/16/16 12.0 1.06 1.16
KEY 161216C00013000 C 12/16/16 13.0 0.60 0.68
KEY 161216C00014000 C 12/16/16 14.0 0.30 0.36
KEY 161216C00015000 C 12/16/16 15.0 0.05 0.25
KEY 161216C00016000 C 12/16/16 16.0 0.00 0.15
KEY 161216C00017000 C 12/16/16 17.0 0.00 0.10
KEY 161216C00018000 C 12/16/16 18.0 0.00 0.08
KEY 161216C00019000 C 12/16/16 19.0 0.00 0.07
KEY 161216C00020000 C 12/16/16 20.0 0.00 0.07
KEY 161216C00021000 C 12/16/16 21.0 0.00 0.06
KEY 161216P00003000 P 12/16/16 3.0 0.00 0.06
KEY 161216P00004000 P 12/16/16 4.0 0.00 0.06
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.08
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.13
KEY 161216P00007000 P 12/16/16 7.0 0.02 0.15
KEY 161216P00008000 P 12/16/16 8.0 0.05 0.19
KEY 161216P00009000 P 12/16/16 9.0 0.12 0.24
KEY 161216P00010000 P 12/16/16 10.0 0.32 0.35
KEY 161216P00011000 P 12/16/16 11.0 0.57 0.65
KEY 161216P00012000 P 12/16/16 12.0 0.94 1.03
KEY 161216P00013000 P 12/16/16 13.0 1.49 1.58
KEY 161216P00014000 P 12/16/16 14.0 2.03 2.30
KEY 161216P00015000 P 12/16/16 15.0 2.90 3.15
KEY 161216P00016000 P 12/16/16 16.0 3.80 4.10
KEY 161216P00017000 P 12/16/16 17.0 4.70 5.05
KEY 161216P00018000 P 12/16/16 18.0 5.70 6.25
KEY 161216P00019000 P 12/16/16 19.0 6.65 7.05
KEY 161216P00020000 P 12/16/16 20.0 5.90 10.20
KEY 161216P00021000 P 12/16/16 21.0 8.60 9.25
KEY 170120C00002000 C 01/20/17 2.0 9.90 10.75
KEY 170120C00003000 C 01/20/17 3.0 7.00 11.30
KEY 170120C00004000 C 01/20/17 4.0 6.05 10.45
KEY 170120C00005000 C 01/20/17 5.0 7.15 7.50
KEY 170120C00006000 C 01/20/17 6.0 6.15 6.50
KEY 170120C00007000 C 01/20/17 7.0 5.15 5.50
KEY 170120C00008000 C 01/20/17 8.0 4.20 4.55
KEY 170120C00009000 C 01/20/17 9.0 3.25 3.55
KEY 170120C00010000 C 01/20/17 10.0 2.45 2.69
KEY 170120C00011000 C 01/20/17 11.0 1.73 1.84
KEY 170120C00012000 C 01/20/17 12.0 1.13 1.25
KEY 170120C00013000 C 01/20/17 13.0 0.67 0.76
KEY 170120C00014000 C 01/20/17 14.0 0.36 0.42
KEY 170120C00015000 C 01/20/17 15.0 0.10 0.32
KEY 170120C00016000 C 01/20/17 16.0 0.01 0.19
KEY 170120C00017000 C 01/20/17 17.0 0.00 0.12
KEY 170120C00018000 C 01/20/17 18.0 0.00 0.09
KEY 170120C00019000 C 01/20/17 19.0 0.00 0.08
KEY 170120C00020000 C 01/20/17 20.0 0.00 0.08
KEY 170120C00021000 C 01/20/17 21.0 0.00 0.07
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.07
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.05
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.04
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.07
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.07
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.10
KEY 170120P00006000 P 01/20/17 6.0 0.01 0.14
KEY 170120P00007000 P 01/20/17 7.0 0.03 0.17
KEY 170120P00008000 P 01/20/17 8.0 0.06 0.21
KEY 170120P00009000 P 01/20/17 9.0 0.14 0.31
KEY 170120P00010000 P 01/20/17 10.0 0.38 0.44
KEY 170120P00011000 P 01/20/17 11.0 0.63 0.70
KEY 170120P00012000 P 01/20/17 12.0 1.03 1.08
KEY 170120P00013000 P 01/20/17 13.0 1.57 1.65
KEY 170120P00014000 P 01/20/17 14.0 2.12 2.33
KEY 170120P00015000 P 01/20/17 15.0 2.90 3.20
KEY 170120P00016000 P 01/20/17 16.0 3.85 4.10
KEY 170120P00017000 P 01/20/17 17.0 4.70 5.10
KEY 170120P00018000 P 01/20/17 18.0 5.70 6.05
KEY 170120P00019000 P 01/20/17 19.0 6.70 7.05
KEY 170120P00020000 P 01/20/17 20.0 7.35 8.25
KEY 170120P00021000 P 01/20/17 21.0 6.90 11.20
KEY 170120P00022000 P 01/20/17 22.0 9.45 10.75
KEY 170120P00025000 P 01/20/17 25.0 12.10 13.85
KEY 180119C00003000 C 01/19/18 3.0 8.45 9.75
KEY 180119C00005000 C 01/19/18 5.0 7.15 7.50
KEY 180119C00008000 C 01/19/18 8.0 4.35 4.65
KEY 180119C00010000 C 01/19/18 10.0 2.86 3.05
KEY 180119C00012000 C 01/19/18 12.0 1.70 1.82
KEY 180119C00015000 C 01/19/18 15.0 0.66 0.77
KEY 180119C00017000 C 01/19/18 17.0 0.31 0.42
KEY 180119C00020000 C 01/19/18 20.0 0.01 0.27
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.20
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.15
KEY 180119P00003000 P 01/19/18 3.0 0.01 0.12
KEY 180119P00005000 P 01/19/18 5.0 0.05 0.27
KEY 180119P00008000 P 01/19/18 8.0 0.42 0.55
KEY 180119P00010000 P 01/19/18 10.0 0.92 1.00
KEY 180119P00012000 P 01/19/18 12.0 1.75 1.84
KEY 180119P00015000 P 01/19/18 15.0 3.65 3.80
KEY 180119P00017000 P 01/19/18 17.0 5.10 5.45
KEY 180119P00020000 P 01/19/18 20.0 7.85 8.20
KEY 180119P00022000 P 01/19/18 22.0 9.65 10.40
KEY 180119P00025000 P 01/19/18 25.0 12.40 13.30

OPRA data is delayed 15 minutes.