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 (2016-05-13)Premium Content

Keycorp (KEY)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 160617C00004000 C 06/17/16 4.0 7.15 8.95
KEY 160617C00005000 C 06/17/16 5.0 6.15 7.95
KEY 160617C00006000 C 06/17/16 6.0 5.15 6.95
KEY 160617C00007000 C 06/17/16 7.0 4.40 7.10
KEY 160617C00008000 C 06/17/16 8.0 3.15 6.15
KEY 160617C00009000 C 06/17/16 9.0 2.18 4.70
KEY 160617C00010000 C 06/17/16 10.0 2.73 2.90
KEY 160617C00011000 C 06/17/16 11.0 1.77 1.91
KEY 160617C00012000 C 06/17/16 12.0 0.86 0.93
KEY 160617C00013000 C 06/17/16 13.0 0.19 0.22
KEY 160617C00014000 C 06/17/16 14.0 0.00 0.05
KEY 160617C00015000 C 06/17/16 15.0 0.00 0.04
KEY 160617C00016000 C 06/17/16 16.0 0.00 0.04
KEY 160617C00017000 C 06/17/16 17.0 0.00 0.04
KEY 160617C00018000 C 06/17/16 18.0 0.00 0.01
KEY 160617C00019000 C 06/17/16 19.0 0.00 0.04
KEY 160617C00020000 C 06/17/16 20.0 0.00 0.04
KEY 160617C00021000 C 06/17/16 21.0 0.00 0.04
KEY 160617C00022000 C 06/17/16 22.0 0.00 0.04
KEY 160617P00004000 P 06/17/16 4.0 0.00 0.04
KEY 160617P00005000 P 06/17/16 5.0 0.00 0.04
KEY 160617P00006000 P 06/17/16 6.0 0.00 0.04
KEY 160617P00007000 P 06/17/16 7.0 0.00 0.04
KEY 160617P00008000 P 06/17/16 8.0 0.00 0.04
KEY 160617P00009000 P 06/17/16 9.0 0.00 0.05
KEY 160617P00010000 P 06/17/16 10.0 0.00 0.02
KEY 160617P00011000 P 06/17/16 11.0 0.00 0.03
KEY 160617P00012000 P 06/17/16 12.0 0.04 0.10
KEY 160617P00013000 P 06/17/16 13.0 0.34 0.38
KEY 160617P00014000 P 06/17/16 14.0 1.11 1.29
KEY 160617P00015000 P 06/17/16 15.0 1.83 2.32
KEY 160617P00016000 P 06/17/16 16.0 1.58 3.60
KEY 160617P00017000 P 06/17/16 17.0 2.58 5.60
KEY 160617P00018000 P 06/17/16 18.0 3.55 6.60
KEY 160617P00019000 P 06/17/16 19.0 4.55 7.85
KEY 160617P00020000 P 06/17/16 20.0 5.55 8.85
KEY 160617P00021000 P 06/17/16 21.0 6.55 9.85
KEY 160617P00022000 P 06/17/16 22.0 7.55 9.35
KEY 160715C00003000 C 07/15/16 3.0 8.25 11.45
KEY 160715C00004000 C 07/15/16 4.0 7.25 10.45
KEY 160715C00005000 C 07/15/16 5.0 6.80 9.15
KEY 160715C00006000 C 07/15/16 6.0 5.50 8.45
KEY 160715C00007000 C 07/15/16 7.0 4.45 7.45
KEY 160715C00008000 C 07/15/16 8.0 4.70 4.95
KEY 160715C00009000 C 07/15/16 9.0 3.70 3.95
KEY 160715C00010000 C 07/15/16 10.0 2.80 2.93
KEY 160715C00011000 C 07/15/16 11.0 1.80 1.96
KEY 160715C00012000 C 07/15/16 12.0 0.92 1.05
KEY 160715C00013000 C 07/15/16 13.0 0.36 0.39
KEY 160715C00014000 C 07/15/16 14.0 0.04 0.12
KEY 160715C00015000 C 07/15/16 15.0 0.00 0.05
KEY 160715C00016000 C 07/15/16 16.0 0.00 0.04
KEY 160715C00017000 C 07/15/16 17.0 0.00 0.03
KEY 160715C00018000 C 07/15/16 18.0 0.00 0.03
KEY 160715C00019000 C 07/15/16 19.0 0.00 0.03
KEY 160715C00020000 C 07/15/16 20.0 0.00 0.03
KEY 160715C00021000 C 07/15/16 21.0 0.00 0.03
KEY 160715P00003000 P 07/15/16 3.0 0.00 0.03
KEY 160715P00004000 P 07/15/16 4.0 0.00 0.03
KEY 160715P00005000 P 07/15/16 5.0 0.00 0.03
KEY 160715P00006000 P 07/15/16 6.0 0.00 0.03
KEY 160715P00007000 P 07/15/16 7.0 0.00 0.05
KEY 160715P00008000 P 07/15/16 8.0 0.00 0.05
KEY 160715P00009000 P 07/15/16 9.0 0.00 0.06
KEY 160715P00010000 P 07/15/16 10.0 0.00 0.07
KEY 160715P00011000 P 07/15/16 11.0 0.05 0.07
KEY 160715P00012000 P 07/15/16 12.0 0.16 0.18
KEY 160715P00013000 P 07/15/16 13.0 0.49 0.57
KEY 160715P00014000 P 07/15/16 14.0 1.19 1.31
KEY 160715P00015000 P 07/15/16 15.0 2.10 2.29
KEY 160715P00016000 P 07/15/16 16.0 2.97 3.35
KEY 160715P00017000 P 07/15/16 17.0 2.58 4.90
KEY 160715P00018000 P 07/15/16 18.0 4.05 5.35
KEY 160715P00019000 P 07/15/16 19.0 4.55 7.85
KEY 160715P00020000 P 07/15/16 20.0 5.55 8.85
KEY 160715P00021000 P 07/15/16 21.0 6.55 9.05
KEY 160916C00003000 C 09/16/16 3.0 8.15 11.45
KEY 160916C00004000 C 09/16/16 4.0 7.15 10.45
KEY 160916C00005000 C 09/16/16 5.0 6.15 9.45
KEY 160916C00006000 C 09/16/16 6.0 5.50 8.20
KEY 160916C00007000 C 09/16/16 7.0 5.70 6.00
KEY 160916C00008000 C 09/16/16 8.0 4.75 5.00
KEY 160916C00009000 C 09/16/16 9.0 3.75 4.00
KEY 160916C00010000 C 09/16/16 10.0 2.82 3.00
KEY 160916C00011000 C 09/16/16 11.0 1.90 2.11
KEY 160916C00012000 C 09/16/16 12.0 1.21 1.25
KEY 160916C00013000 C 09/16/16 13.0 0.60 0.64
KEY 160916C00014000 C 09/16/16 14.0 0.23 0.27
KEY 160916C00015000 C 09/16/16 15.0 0.02 0.11
KEY 160916C00016000 C 09/16/16 16.0 0.00 0.07
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 0.04
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 0.03
KEY 160916P00005000 P 09/16/16 5.0 0.00 0.07
KEY 160916P00006000 P 09/16/16 6.0 0.00 0.06
KEY 160916P00007000 P 09/16/16 7.0 0.00 0.08
KEY 160916P00008000 P 09/16/16 8.0 0.00 0.09
KEY 160916P00009000 P 09/16/16 9.0 0.05 0.11
KEY 160916P00010000 P 09/16/16 10.0 0.07 0.13
KEY 160916P00011000 P 09/16/16 11.0 0.18 0.25
KEY 160916P00012000 P 09/16/16 12.0 0.39 0.42
KEY 160916P00013000 P 09/16/16 13.0 0.78 0.83
KEY 160916P00014000 P 09/16/16 14.0 1.43 1.48
KEY 160916P00015000 P 09/16/16 15.0 2.23 2.38
KEY 160916P00016000 P 09/16/16 16.0 3.15 3.35
KEY 160916P00017000 P 09/16/16 17.0 4.15 4.35
KEY 160916P00018000 P 09/16/16 18.0 3.80 6.60
KEY 160916P00019000 P 09/16/16 19.0 4.90 7.60
KEY 160916P00020000 P 09/16/16 20.0 6.00 7.35
KEY 160916P00021000 P 09/16/16 21.0 6.60 9.90
KEY 161216C00003000 C 12/16/16 3.0 9.40 10.20
KEY 161216C00004000 C 12/16/16 4.0 6.55 10.90
KEY 161216C00005000 C 12/16/16 5.0 5.50 9.80
KEY 161216C00006000 C 12/16/16 6.0 4.60 8.95
KEY 161216C00007000 C 12/16/16 7.0 3.70 7.15
KEY 161216C00008000 C 12/16/16 8.0 4.75 5.00
KEY 161216C00009000 C 12/16/16 9.0 3.80 4.05
KEY 161216C00010000 C 12/16/16 10.0 2.87 3.10
KEY 161216C00011000 C 12/16/16 11.0 2.07 2.24
KEY 161216C00012000 C 12/16/16 12.0 1.39 1.46
KEY 161216C00013000 C 12/16/16 13.0 0.80 0.94
KEY 161216C00014000 C 12/16/16 14.0 0.40 0.53
KEY 161216C00015000 C 12/16/16 15.0 0.18 0.29
KEY 161216C00016000 C 12/16/16 16.0 0.02 0.18
KEY 161216C00017000 C 12/16/16 17.0 0.00 0.11
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 0.05
KEY 161216P00004000 P 12/16/16 4.0 0.00 0.06
KEY 161216P00005000 P 12/16/16 5.0 0.00 0.07
KEY 161216P00006000 P 12/16/16 6.0 0.00 0.11
KEY 161216P00007000 P 12/16/16 7.0 0.01 0.13
KEY 161216P00008000 P 12/16/16 8.0 0.03 0.15
KEY 161216P00009000 P 12/16/16 9.0 0.10 0.21
KEY 161216P00010000 P 12/16/16 10.0 0.15 0.27
KEY 161216P00011000 P 12/16/16 11.0 0.36 0.42
KEY 161216P00012000 P 12/16/16 12.0 0.63 0.76
KEY 161216P00013000 P 12/16/16 13.0 1.06 1.22
KEY 161216P00014000 P 12/16/16 14.0 1.66 1.88
KEY 161216P00015000 P 12/16/16 15.0 2.41 2.59
KEY 161216P00016000 P 12/16/16 16.0 3.25 3.50
KEY 161216P00017000 P 12/16/16 17.0 4.20 4.50
KEY 161216P00018000 P 12/16/16 18.0 3.30 7.15
KEY 161216P00019000 P 12/16/16 19.0 4.00 8.25
KEY 161216P00020000 P 12/16/16 20.0 5.05 9.55
KEY 161216P00021000 P 12/16/16 21.0 7.80 8.75
KEY 170120C00002000 C 01/20/17 2.0 8.50 12.00
KEY 170120C00003000 C 01/20/17 3.0 7.50 11.80
KEY 170120C00004000 C 01/20/17 4.0 6.50 10.90
KEY 170120C00005000 C 01/20/17 5.0 7.45 8.25
KEY 170120C00006000 C 01/20/17 6.0 4.85 8.65
KEY 170120C00007000 C 01/20/17 7.0 4.45 7.65
KEY 170120C00008000 C 01/20/17 8.0 3.30 6.40
KEY 170120C00009000 C 01/20/17 9.0 3.85 4.05
KEY 170120C00010000 C 01/20/17 10.0 2.89 3.15
KEY 170120C00011000 C 01/20/17 11.0 2.17 2.24
KEY 170120C00012000 C 01/20/17 12.0 1.47 1.52
KEY 170120C00013000 C 01/20/17 13.0 0.91 0.95
KEY 170120C00014000 C 01/20/17 14.0 0.51 0.57
KEY 170120C00015000 C 01/20/17 15.0 0.26 0.30
KEY 170120C00016000 C 01/20/17 16.0 0.09 0.23
KEY 170120C00017000 C 01/20/17 17.0 0.01 0.15
KEY 170120C00018000 C 01/20/17 18.0 0.00 0.10
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 0.03
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 0.09
KEY 170120P00006000 P 01/20/17 6.0 0.00 0.13
KEY 170120P00007000 P 01/20/17 7.0 0.02 0.15
KEY 170120P00008000 P 01/20/17 8.0 0.04 0.17
KEY 170120P00009000 P 01/20/17 9.0 0.09 0.22
KEY 170120P00010000 P 01/20/17 10.0 0.24 0.36
KEY 170120P00011000 P 01/20/17 11.0 0.42 0.45
KEY 170120P00012000 P 01/20/17 12.0 0.71 0.76
KEY 170120P00013000 P 01/20/17 13.0 1.15 1.19
KEY 170120P00014000 P 01/20/17 14.0 1.75 1.80
KEY 170120P00015000 P 01/20/17 15.0 2.48 2.56
KEY 170120P00016000 P 01/20/17 16.0 3.30 3.55
KEY 170120P00017000 P 01/20/17 17.0 4.25 4.45
KEY 170120P00018000 P 01/20/17 18.0 3.25 7.70
KEY 170120P00019000 P 01/20/17 19.0 4.30 8.05
KEY 170120P00020000 P 01/20/17 20.0 5.00 9.15
KEY 170120P00021000 P 01/20/17 21.0 7.80 8.75
KEY 170120P00022000 P 01/20/17 22.0 8.80 9.75
KEY 170120P00025000 P 01/20/17 25.0 10.00 14.40
KEY 180119C00003000 C 01/19/18 3.0 7.55 12.20
KEY 180119C00005000 C 01/19/18 5.0 5.55 10.20
KEY 180119C00008000 C 01/19/18 8.0 4.90 5.15
KEY 180119C00010000 C 01/19/18 10.0 3.20 3.55
KEY 180119C00012000 C 01/19/18 12.0 2.04 2.15
KEY 180119C00015000 C 01/19/18 15.0 0.82 0.92
KEY 180119C00017000 C 01/19/18 17.0 0.42 0.48
KEY 180119C00020000 C 01/19/18 20.0 0.03 0.36
KEY 180119C00022000 C 01/19/18 22.0 0.00 0.22
KEY 180119C00025000 C 01/19/18 25.0 0.00 0.16
KEY 180119P00003000 P 01/19/18 3.0 0.00 0.11
KEY 180119P00005000 P 01/19/18 5.0 0.03 0.26
KEY 180119P00008000 P 01/19/18 8.0 0.26 0.52
KEY 180119P00010000 P 01/19/18 10.0 0.74 0.80
KEY 180119P00012000 P 01/19/18 12.0 1.45 1.53
KEY 180119P00015000 P 01/19/18 15.0 3.20 3.40
KEY 180119P00017000 P 01/19/18 17.0 4.60 5.05
KEY 180119P00020000 P 01/19/18 20.0 7.35 7.70
KEY 180119P00022000 P 01/19/18 22.0 8.40 10.40
KEY 180119P00025000 P 01/19/18 25.0 10.75 13.90

OPRA data is delayed 15 minutes.