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 (2015-08-14)Premium Content

Keycorp (KEY)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEY 150918C00004000 C 09/18/15 4.0 9.05 9.50
KEY 150918C00005000 C 09/18/15 5.0 8.05 8.50
KEY 150918C00006000 C 09/18/15 6.0 6.90 7.60
KEY 150918C00007000 C 09/18/15 7.0 5.95 6.55
KEY 150918C00008000 C 09/18/15 8.0 5.05 5.60
KEY 150918C00009000 C 09/18/15 9.0 4.05 4.55
KEY 150918C00010000 C 09/18/15 10.0 3.05 3.55
KEY 150918C00011000 C 09/18/15 11.0 2.11 2.54
KEY 150918C00012000 C 09/18/15 12.0 1.18 1.59
KEY 150918C00013000 C 09/18/15 13.0 0.54 0.60
KEY 150918C00014000 C 09/18/15 14.0 0.10 0.12
KEY 150918C00015000 C 09/18/15 15.0 0.00 0.06
KEY 150918C00016000 C 09/18/15 16.0 0.01 0.05
KEY 150918C00017000 C 09/18/15 17.0 0.00 0.20
KEY 150918C00018000 C 09/18/15 18.0 0.00 0.20
KEY 150918C00019000 C 09/18/15 19.0 0.00 0.20
KEY 150918C00020000 C 09/18/15 20.0 0.00 0.13
KEY 150918C00021000 C 09/18/15 21.0 0.00 0.19
KEY 150918C00022000 C 09/18/15 22.0 0.00 0.19
KEY 150918P00004000 P 09/18/15 4.0 0.00 0.19
KEY 150918P00005000 P 09/18/15 5.0 0.00 0.20
KEY 150918P00006000 P 09/18/15 6.0 0.00 0.21
KEY 150918P00007000 P 09/18/15 7.0 0.00 0.22
KEY 150918P00008000 P 09/18/15 8.0 0.00 0.23
KEY 150918P00009000 P 09/18/15 9.0 0.00 0.23
KEY 150918P00010000 P 09/18/15 10.0 0.00 0.23
KEY 150918P00011000 P 09/18/15 11.0 0.01 0.22
KEY 150918P00012000 P 09/18/15 12.0 0.05 0.17
KEY 150918P00013000 P 09/18/15 13.0 0.24 0.27
KEY 150918P00014000 P 09/18/15 14.0 0.77 0.93
KEY 150918P00015000 P 09/18/15 15.0 1.52 1.94
KEY 150918P00016000 P 09/18/15 16.0 2.50 2.93
KEY 150918P00017000 P 09/18/15 17.0 3.40 4.05
KEY 150918P00018000 P 09/18/15 18.0 4.40 5.00
KEY 150918P00019000 P 09/18/15 19.0 5.35 6.15
KEY 150918P00020000 P 09/18/15 20.0 6.40 7.05
KEY 150918P00021000 P 09/18/15 21.0 7.45 8.05
KEY 150918P00022000 P 09/18/15 22.0 8.50 9.00
KEY 151016C00005000 C 10/16/15 5.0 8.05 8.55
KEY 151016C00006000 C 10/16/15 6.0 7.05 7.55
KEY 151016C00007000 C 10/16/15 7.0 6.05 6.55
KEY 151016C00008000 C 10/16/15 8.0 5.05 5.55
KEY 151016C00009000 C 10/16/15 9.0 4.10 4.60
KEY 151016C00010000 C 10/16/15 10.0 3.10 3.60
KEY 151016C00011000 C 10/16/15 11.0 2.19 2.62
KEY 151016C00012000 C 10/16/15 12.0 1.38 1.60
KEY 151016C00013000 C 10/16/15 13.0 0.78 0.87
KEY 151016C00014000 C 10/16/15 14.0 0.28 0.37
KEY 151016C00015000 C 10/16/15 15.0 0.07 0.14
KEY 151016C00016000 C 10/16/15 16.0 0.01 0.13
KEY 151016C00017000 C 10/16/15 17.0 0.00 0.22
KEY 151016C00018000 C 10/16/15 18.0 0.00 0.20
KEY 151016C00019000 C 10/16/15 19.0 0.00 0.20
KEY 151016C00020000 C 10/16/15 20.0 0.00 0.20
KEY 151016C00021000 C 10/16/15 21.0 0.00 0.20
KEY 151016C00022000 C 10/16/15 22.0 0.00 0.20
KEY 151016C00023000 C 10/16/15 23.0 0.00 0.20
KEY 151016P00005000 P 10/16/15 5.0 0.00 0.23
KEY 151016P00006000 P 10/16/15 6.0 0.00 0.24
KEY 151016P00007000 P 10/16/15 7.0 0.00 0.24
KEY 151016P00008000 P 10/16/15 8.0 0.01 0.26
KEY 151016P00009000 P 10/16/15 9.0 0.01 0.25
KEY 151016P00010000 P 10/16/15 10.0 0.03 0.26
KEY 151016P00011000 P 10/16/15 11.0 0.08 0.20
KEY 151016P00012000 P 10/16/15 12.0 0.22 0.27
KEY 151016P00013000 P 10/16/15 13.0 0.49 0.53
KEY 151016P00014000 P 10/16/15 14.0 0.99 1.08
KEY 151016P00015000 P 10/16/15 15.0 1.61 2.04
KEY 151016P00016000 P 10/16/15 16.0 2.53 2.98
KEY 151016P00017000 P 10/16/15 17.0 3.50 3.95
KEY 151016P00018000 P 10/16/15 18.0 4.50 4.95
KEY 151016P00019000 P 10/16/15 19.0 5.45 6.05
KEY 151016P00020000 P 10/16/15 20.0 6.50 7.00
KEY 151016P00021000 P 10/16/15 21.0 7.50 8.00
KEY 151016P00022000 P 10/16/15 22.0 8.50 9.00
KEY 151016P00023000 P 10/16/15 23.0 9.45 10.05
KEY 151218C00005000 C 12/18/15 5.0 8.15 8.40
KEY 151218C00006000 C 12/18/15 6.0 7.10 7.45
KEY 151218C00007000 C 12/18/15 7.0 6.10 6.45
KEY 151218C00008000 C 12/18/15 8.0 5.10 5.55
KEY 151218C00009000 C 12/18/15 9.0 4.15 4.60
KEY 151218C00010000 C 12/18/15 10.0 3.20 3.60
KEY 151218C00011000 C 12/18/15 11.0 2.32 2.64
KEY 151218C00012000 C 12/18/15 12.0 1.53 1.79
KEY 151218C00013000 C 12/18/15 13.0 0.97 1.10
KEY 151218C00014000 C 12/18/15 14.0 0.49 0.60
KEY 151218C00015000 C 12/18/15 15.0 0.23 0.32
KEY 151218C00016000 C 12/18/15 16.0 0.07 0.27
KEY 151218C00017000 C 12/18/15 17.0 0.03 0.25
KEY 151218C00018000 C 12/18/15 18.0 0.03 0.17
KEY 151218C00019000 C 12/18/15 19.0 0.00 0.13
KEY 151218C00020000 C 12/18/15 20.0 0.00 0.10
KEY 151218C00021000 C 12/18/15 21.0 0.00 0.09
KEY 151218C00022000 C 12/18/15 22.0 0.00 0.07
KEY 151218C00023000 C 12/18/15 23.0 0.00 0.07
KEY 151218P00005000 P 12/18/15 5.0 0.00 0.07
KEY 151218P00006000 P 12/18/15 6.0 0.01 0.10
KEY 151218P00007000 P 12/18/15 7.0 0.01 0.17
KEY 151218P00008000 P 12/18/15 8.0 0.03 0.25
KEY 151218P00009000 P 12/18/15 9.0 0.06 0.30
KEY 151218P00010000 P 12/18/15 10.0 0.04 0.36
KEY 151218P00011000 P 12/18/15 11.0 0.24 0.29
KEY 151218P00012000 P 12/18/15 12.0 0.43 0.50
KEY 151218P00013000 P 12/18/15 13.0 0.75 0.83
KEY 151218P00014000 P 12/18/15 14.0 1.26 1.36
KEY 151218P00015000 P 12/18/15 15.0 1.96 2.24
KEY 151218P00016000 P 12/18/15 16.0 2.66 3.15
KEY 151218P00017000 P 12/18/15 17.0 3.65 4.10
KEY 151218P00018000 P 12/18/15 18.0 4.70 5.05
KEY 151218P00019000 P 12/18/15 19.0 5.70 6.00
KEY 151218P00020000 P 12/18/15 20.0 6.65 7.00
KEY 151218P00021000 P 12/18/15 21.0 7.65 7.95
KEY 151218P00022000 P 12/18/15 22.0 8.65 8.95
KEY 151218P00023000 P 12/18/15 23.0 9.60 9.95
KEY 160115C00003000 C 01/15/16 3.0 10.20 10.45
KEY 160115C00004000 C 01/15/16 4.0 9.25 9.40
KEY 160115C00005000 C 01/15/16 5.0 8.20 8.45
KEY 160115C00006000 C 01/15/16 6.0 7.20 7.45
KEY 160115C00007000 C 01/15/16 7.0 6.15 6.45
KEY 160115C00008000 C 01/15/16 8.0 5.15 5.50
KEY 160115C00009000 C 01/15/16 9.0 4.15 4.55
KEY 160115C00010000 C 01/15/16 10.0 3.20 3.60
KEY 160115C00011000 C 01/15/16 11.0 2.38 2.66
KEY 160115C00012000 C 01/15/16 12.0 1.64 1.85
KEY 160115C00013000 C 01/15/16 13.0 1.04 1.17
KEY 160115C00014000 C 01/15/16 14.0 0.57 0.68
KEY 160115C00015000 C 01/15/16 15.0 0.31 0.36
KEY 160115C00016000 C 01/15/16 16.0 0.10 0.31
KEY 160115C00017000 C 01/15/16 17.0 0.05 0.31
KEY 160115C00018000 C 01/15/16 18.0 0.04 0.19
KEY 160115C00019000 C 01/15/16 19.0 0.01 0.16
KEY 160115C00020000 C 01/15/16 20.0 0.00 0.13
KEY 160115C00021000 C 01/15/16 21.0 0.00 0.10
KEY 160115C00022000 C 01/15/16 22.0 0.00 0.10
KEY 160115C00025000 C 01/15/16 25.0 0.00 0.07
KEY 160115P00003000 P 01/15/16 3.0 0.00 0.04
KEY 160115P00004000 P 01/15/16 4.0 0.00 0.07
KEY 160115P00005000 P 01/15/16 5.0 0.00 0.07
KEY 160115P00006000 P 01/15/16 6.0 0.01 0.13
KEY 160115P00007000 P 01/15/16 7.0 0.03 0.19
KEY 160115P00008000 P 01/15/16 8.0 0.06 0.25
KEY 160115P00009000 P 01/15/16 9.0 0.09 0.33
KEY 160115P00010000 P 01/15/16 10.0 0.05 0.32
KEY 160115P00011000 P 01/15/16 11.0 0.29 0.34
KEY 160115P00012000 P 01/15/16 12.0 0.49 0.55
KEY 160115P00013000 P 01/15/16 13.0 0.82 0.90
KEY 160115P00014000 P 01/15/16 14.0 1.33 1.43
KEY 160115P00015000 P 01/15/16 15.0 2.03 2.13
KEY 160115P00016000 P 01/15/16 16.0 2.77 3.20
KEY 160115P00017000 P 01/15/16 17.0 3.75 4.10
KEY 160115P00018000 P 01/15/16 18.0 4.70 5.00
KEY 160115P00019000 P 01/15/16 19.0 5.70 5.95
KEY 160115P00020000 P 01/15/16 20.0 6.70 6.95
KEY 160115P00021000 P 01/15/16 21.0 7.70 7.90
KEY 160115P00022000 P 01/15/16 22.0 8.65 8.90
KEY 160115P00025000 P 01/15/16 25.0 11.65 11.95
KEY 160318C00006000 C 03/18/16 6.0 7.15 7.45
KEY 160318C00007000 C 03/18/16 7.0 6.15 6.45
KEY 160318C00008000 C 03/18/16 8.0 5.15 5.50
KEY 160318C00009000 C 03/18/16 9.0 4.20 4.55
KEY 160318C00010000 C 03/18/16 10.0 3.25 3.65
KEY 160318C00011000 C 03/18/16 11.0 2.35 2.85
KEY 160318C00012000 C 03/18/16 12.0 1.67 1.98
KEY 160318C00013000 C 03/18/16 13.0 1.07 1.36
KEY 160318C00014000 C 03/18/16 14.0 0.67 0.89
KEY 160318C00015000 C 03/18/16 15.0 0.26 0.56
KEY 160318C00016000 C 03/18/16 16.0 0.01 0.47
KEY 160318C00017000 C 03/18/16 17.0 0.02 0.30
KEY 160318C00018000 C 03/18/16 18.0 0.00 0.31
KEY 160318C00019000 C 03/18/16 19.0 0.00 0.24
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 0.14
KEY 160318C00023000 C 03/18/16 23.0 0.00 0.11
KEY 160318C00024000 C 03/18/16 24.0 0.00 0.09
KEY 160318P00006000 P 03/18/16 6.0 0.00 0.21
KEY 160318P00007000 P 03/18/16 7.0 0.00 0.28
KEY 160318P00008000 P 03/18/16 8.0 0.02 0.34
KEY 160318P00009000 P 03/18/16 9.0 0.06 0.42
KEY 160318P00010000 P 03/18/16 10.0 0.06 0.41
KEY 160318P00011000 P 03/18/16 11.0 0.22 0.49
KEY 160318P00012000 P 03/18/16 12.0 0.56 0.70
KEY 160318P00013000 P 03/18/16 13.0 0.96 1.13
KEY 160318P00014000 P 03/18/16 14.0 1.41 1.67
KEY 160318P00015000 P 03/18/16 15.0 2.01 2.47
KEY 160318P00016000 P 03/18/16 16.0 2.83 3.35
KEY 160318P00017000 P 03/18/16 17.0 3.80 4.25
KEY 160318P00018000 P 03/18/16 18.0 4.75 5.15
KEY 160318P00019000 P 03/18/16 19.0 5.50 6.10
KEY 160318P00020000 P 03/18/16 20.0 6.70 7.05
KEY 160318P00021000 P 03/18/16 21.0 7.70 8.00
KEY 160318P00022000 P 03/18/16 22.0 8.35 9.00
KEY 160318P00023000 P 03/18/16 23.0 9.30 10.00
KEY 160318P00024000 P 03/18/16 24.0 10.60 10.95
KEY 170120C00002000 C 01/20/17 2.0 10.65 12.00
KEY 170120C00003000 C 01/20/17 3.0 9.35 11.25
KEY 170120C00004000 C 01/20/17 4.0 8.35 10.35
KEY 170120C00005000 C 01/20/17 5.0 7.60 8.50
KEY 170120C00008000 C 01/20/17 8.0 5.20 5.75
KEY 170120C00010000 C 01/20/17 10.0 3.45 4.00
KEY 170120C00012000 C 01/20/17 12.0 2.20 2.71
KEY 170120C00015000 C 01/20/17 15.0 0.83 1.38
KEY 170120C00017000 C 01/20/17 17.0 0.25 0.93
KEY 170120C00020000 C 01/20/17 20.0 0.00 0.55
KEY 170120C00022000 C 01/20/17 22.0 0.00 0.81
KEY 170120C00025000 C 01/20/17 25.0 0.00 0.78
KEY 170120P00002000 P 01/20/17 2.0 0.00 0.78
KEY 170120P00003000 P 01/20/17 3.0 0.00 0.77
KEY 170120P00004000 P 01/20/17 4.0 0.00 0.80
KEY 170120P00005000 P 01/20/17 5.0 0.00 0.81
KEY 170120P00008000 P 01/20/17 8.0 0.12 0.60
KEY 170120P00010000 P 01/20/17 10.0 0.33 0.93
KEY 170120P00012000 P 01/20/17 12.0 0.95 1.57
KEY 170120P00015000 P 01/20/17 15.0 2.54 3.30
KEY 170120P00017000 P 01/20/17 17.0 4.05 4.85
KEY 170120P00020000 P 01/20/17 20.0 6.80 7.45
KEY 170120P00022000 P 01/20/17 22.0 8.70 9.30
KEY 170120P00025000 P 01/20/17 25.0 11.60 12.10

OPRA data is delayed 15 minutes.