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 (2016-05-27)Premium Content

Kirby Corporation (KEX)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 160715C00035000 C 07/15/16 35.0 26.20 29.30
KEX 160715C00040000 C 07/15/16 40.0 20.80 25.20
KEX 160715C00045000 C 07/15/16 45.0 15.80 19.90
KEX 160715C00050000 C 07/15/16 50.0 10.80 15.10
KEX 160715C00055000 C 07/15/16 55.0 6.80 9.50
KEX 160715C00060000 C 07/15/16 60.0 3.40 5.40
KEX 160715C00065000 C 07/15/16 65.0 0.70 1.35
KEX 160715C00070000 C 07/15/16 70.0 0.05 1.00
KEX 160715C00075000 C 07/15/16 75.0 0.00 0.85
KEX 160715C00080000 C 07/15/16 80.0 0.00 1.00
KEX 160715C00085000 C 07/15/16 85.0 0.00 1.00
KEX 160715C00090000 C 07/15/16 90.0 0.00 1.00
KEX 160715C00095000 C 07/15/16 95.0 0.00 1.00
KEX 160715C00100000 C 07/15/16 100.0 0.00 1.00
KEX 160715P00035000 P 07/15/16 35.0 0.00 1.00
KEX 160715P00040000 P 07/15/16 40.0 0.00 1.00
KEX 160715P00045000 P 07/15/16 45.0 0.00 1.00
KEX 160715P00050000 P 07/15/16 50.0 0.00 1.00
KEX 160715P00055000 P 07/15/16 55.0 0.00 1.00
KEX 160715P00060000 P 07/15/16 60.0 0.75 1.55
KEX 160715P00065000 P 07/15/16 65.0 3.20 4.60
KEX 160715P00070000 P 07/15/16 70.0 5.90 9.00
KEX 160715P00075000 P 07/15/16 75.0 10.30 14.60
KEX 160715P00080000 P 07/15/16 80.0 15.30 19.80
KEX 160715P00085000 P 07/15/16 85.0 20.30 24.80
KEX 160715P00090000 P 07/15/16 90.0 25.30 29.60
KEX 160715P00095000 P 07/15/16 95.0 30.30 34.50
KEX 160715P00100000 P 07/15/16 100.0 36.20 39.80
KEX 160819C00035000 C 08/19/16 35.0 26.20 29.30
KEX 160819C00040000 C 08/19/16 40.0 20.50 25.00
KEX 160819C00045000 C 08/19/16 45.0 15.70 20.10
KEX 160819C00050000 C 08/19/16 50.0 11.90 14.80
KEX 160819C00055000 C 08/19/16 55.0 7.60 10.30
KEX 160819C00060000 C 08/19/16 60.0 4.30 5.20
KEX 160819C00065000 C 08/19/16 65.0 1.70 2.40
KEX 160819C00070000 C 08/19/16 70.0 0.60 1.30
KEX 160819C00075000 C 08/19/16 75.0 0.00 1.00
KEX 160819C00080000 C 08/19/16 80.0 0.00 0.90
KEX 160819C00085000 C 08/19/16 85.0 0.00 0.80
KEX 160819C00090000 C 08/19/16 90.0 0.00 0.80
KEX 160819C00095000 C 08/19/16 95.0 0.00 0.80
KEX 160819C00100000 C 08/19/16 100.0 0.00 0.75
KEX 160819P00035000 P 08/19/16 35.0 0.00 0.95
KEX 160819P00040000 P 08/19/16 40.0 0.00 0.95
KEX 160819P00045000 P 08/19/16 45.0 0.00 1.00
KEX 160819P00050000 P 08/19/16 50.0 0.00 1.00
KEX 160819P00055000 P 08/19/16 55.0 0.70 1.35
KEX 160819P00060000 P 08/19/16 60.0 1.75 2.45
KEX 160819P00065000 P 08/19/16 65.0 4.20 4.90
KEX 160819P00070000 P 08/19/16 70.0 6.60 9.40
KEX 160819P00075000 P 08/19/16 75.0 10.80 14.40
KEX 160819P00080000 P 08/19/16 80.0 15.70 20.00
KEX 160819P00085000 P 08/19/16 85.0 20.30 24.80
KEX 160819P00090000 P 08/19/16 90.0 25.90 29.90
KEX 160819P00095000 P 08/19/16 95.0 30.50 34.80
KEX 160819P00100000 P 08/19/16 100.0 35.90 39.20
KEX 160916C00025000 C 09/16/16 25.0 36.20 39.30
KEX 160916C00030000 C 09/16/16 30.0 30.30 35.00
KEX 160916C00035000 C 09/16/16 35.0 25.70 30.20
KEX 160916C00040000 C 09/16/16 40.0 20.60 25.20
KEX 160916C00045000 C 09/16/16 45.0 15.80 20.40
KEX 160916C00050000 C 09/16/16 50.0 12.30 15.10
KEX 160916C00055000 C 09/16/16 55.0 8.10 10.80
KEX 160916C00060000 C 09/16/16 60.0 5.00 5.70
KEX 160916C00065000 C 09/16/16 65.0 2.20 2.85
KEX 160916C00070000 C 09/16/16 70.0 0.90 1.50
KEX 160916C00075000 C 09/16/16 75.0 0.25 1.25
KEX 160916C00080000 C 09/16/16 80.0 0.00 1.00
KEX 160916C00085000 C 09/16/16 85.0 0.00 1.00
KEX 160916P00025000 P 09/16/16 25.0 0.00 1.00
KEX 160916P00030000 P 09/16/16 30.0 0.00 1.00
KEX 160916P00035000 P 09/16/16 35.0 0.05 1.00
KEX 160916P00040000 P 09/16/16 40.0 0.10 1.00
KEX 160916P00045000 P 09/16/16 45.0 0.00 1.00
KEX 160916P00050000 P 09/16/16 50.0 0.20 1.20
KEX 160916P00055000 P 09/16/16 55.0 1.00 1.95
KEX 160916P00060000 P 09/16/16 60.0 2.15 2.90
KEX 160916P00065000 P 09/16/16 65.0 4.80 5.40
KEX 160916P00070000 P 09/16/16 70.0 6.90 9.90
KEX 160916P00075000 P 09/16/16 75.0 11.20 14.40
KEX 160916P00080000 P 09/16/16 80.0 15.80 18.90
KEX 160916P00085000 P 09/16/16 85.0 21.00 24.20
KEX 161216C00035000 C 12/16/16 35.0 26.80 30.00
KEX 161216C00040000 C 12/16/16 40.0 21.20 25.50
KEX 161216C00045000 C 12/16/16 45.0 17.00 20.70
KEX 161216C00050000 C 12/16/16 50.0 12.70 16.10
KEX 161216C00055000 C 12/16/16 55.0 8.60 12.10
KEX 161216C00060000 C 12/16/16 60.0 6.20 7.10
KEX 161216C00065000 C 12/16/16 65.0 3.60 4.50
KEX 161216C00070000 C 12/16/16 70.0 2.00 2.80
KEX 161216C00075000 C 12/16/16 75.0 1.15 2.00
KEX 161216C00080000 C 12/16/16 80.0 0.55 1.55
KEX 161216C00085000 C 12/16/16 85.0 0.05 1.05
KEX 161216C00090000 C 12/16/16 90.0 0.00 1.00
KEX 161216C00095000 C 12/16/16 95.0 0.00 1.40
KEX 161216P00035000 P 12/16/16 35.0 0.00 1.00
KEX 161216P00040000 P 12/16/16 40.0 0.10 1.10
KEX 161216P00045000 P 12/16/16 45.0 0.40 1.40
KEX 161216P00050000 P 12/16/16 50.0 1.30 1.90
KEX 161216P00055000 P 12/16/16 55.0 2.00 2.75
KEX 161216P00060000 P 12/16/16 60.0 3.40 4.40
KEX 161216P00065000 P 12/16/16 65.0 5.80 6.80
KEX 161216P00070000 P 12/16/16 70.0 9.20 10.90
KEX 161216P00075000 P 12/16/16 75.0 12.00 15.10
KEX 161216P00080000 P 12/16/16 80.0 16.50 19.60
KEX 161216P00085000 P 12/16/16 85.0 20.50 25.00
KEX 161216P00090000 P 12/16/16 90.0 25.60 30.00
KEX 161216P00095000 P 12/16/16 95.0 31.00 34.30

OPRA data is delayed 15 minutes.