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 (2017-02-24)Premium Content

Kirby Corporation (KEX)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170317C00035000 C 03/17/17 35.0 34.60 37.10
KEX 170317C00040000 C 03/17/17 40.0 29.60 32.00
KEX 170317C00045000 C 03/17/17 45.0 24.60 27.10
KEX 170317C00050000 C 03/17/17 50.0 19.70 22.10
KEX 170317C00055000 C 03/17/17 55.0 14.80 17.00
KEX 170317C00060000 C 03/17/17 60.0 9.80 12.10
KEX 170317C00065000 C 03/17/17 65.0 5.30 5.90
KEX 170317C00070000 C 03/17/17 70.0 1.95 2.30
KEX 170317C00075000 C 03/17/17 75.0 0.40 0.75
KEX 170317C00080000 C 03/17/17 80.0 0.05 0.55
KEX 170317C00085000 C 03/17/17 85.0 0.00 0.50
KEX 170317C00090000 C 03/17/17 90.0 0.00 0.40
KEX 170317C00095000 C 03/17/17 95.0 0.00 0.45
KEX 170317P00035000 P 03/17/17 35.0 0.00 0.45
KEX 170317P00040000 P 03/17/17 40.0 0.00 0.05
KEX 170317P00045000 P 03/17/17 45.0 0.00 0.05
KEX 170317P00050000 P 03/17/17 50.0 0.00 0.40
KEX 170317P00055000 P 03/17/17 55.0 0.00 0.35
KEX 170317P00060000 P 03/17/17 60.0 0.05 0.25
KEX 170317P00065000 P 03/17/17 65.0 0.45 0.65
KEX 170317P00070000 P 03/17/17 70.0 1.90 2.25
KEX 170317P00075000 P 03/17/17 75.0 5.30 5.80
KEX 170317P00080000 P 03/17/17 80.0 8.10 10.50
KEX 170317P00085000 P 03/17/17 85.0 13.00 15.40
KEX 170317P00090000 P 03/17/17 90.0 17.70 20.50
KEX 170317P00095000 P 03/17/17 95.0 22.90 25.50
KEX 170421C00040000 C 04/21/17 40.0 29.50 32.20
KEX 170421C00045000 C 04/21/17 45.0 24.00 27.30
KEX 170421C00050000 C 04/21/17 50.0 19.00 22.20
KEX 170421C00055000 C 04/21/17 55.0 14.50 17.40
KEX 170421C00060000 C 04/21/17 60.0 10.40 12.70
KEX 170421C00065000 C 04/21/17 65.0 6.20 6.80
KEX 170421C00070000 C 04/21/17 70.0 3.20 3.70
KEX 170421C00075000 C 04/21/17 75.0 1.30 1.65
KEX 170421C00080000 C 04/21/17 80.0 0.50 0.75
KEX 170421C00085000 C 04/21/17 85.0 0.15 0.90
KEX 170421C00090000 C 04/21/17 90.0 0.00 0.50
KEX 170421C00095000 C 04/21/17 95.0 0.00 0.65
KEX 170421C00100000 C 04/21/17 100.0 0.00 0.65
KEX 170421C00105000 C 04/21/17 105.0 0.00 0.65
KEX 170421P00040000 P 04/21/17 40.0 0.00 0.70
KEX 170421P00045000 P 04/21/17 45.0 0.00 0.70
KEX 170421P00050000 P 04/21/17 50.0 0.00 0.50
KEX 170421P00055000 P 04/21/17 55.0 0.10 1.10
KEX 170421P00060000 P 04/21/17 60.0 0.45 0.75
KEX 170421P00065000 P 04/21/17 65.0 1.25 1.65
KEX 170421P00070000 P 04/21/17 70.0 3.00 3.60
KEX 170421P00075000 P 04/21/17 75.0 6.10 6.70
KEX 170421P00080000 P 04/21/17 80.0 8.70 11.00
KEX 170421P00085000 P 04/21/17 85.0 13.20 15.60
KEX 170421P00090000 P 04/21/17 90.0 18.10 20.70
KEX 170421P00095000 P 04/21/17 95.0 22.90 25.50
KEX 170421P00100000 P 04/21/17 100.0 28.00 31.10
KEX 170421P00105000 P 04/21/17 105.0 32.90 35.50
KEX 170616C00030000 C 06/16/17 30.0 39.70 42.40
KEX 170616C00035000 C 06/16/17 35.0 33.90 37.40
KEX 170616C00040000 C 06/16/17 40.0 29.80 32.50
KEX 170616C00045000 C 06/16/17 45.0 25.00 27.60
KEX 170616C00050000 C 06/16/17 50.0 20.30 22.80
KEX 170616C00055000 C 06/16/17 55.0 15.60 17.90
KEX 170616C00060000 C 06/16/17 60.0 11.30 12.00
KEX 170616C00065000 C 06/16/17 65.0 7.80 8.40
KEX 170616C00070000 C 06/16/17 70.0 4.90 5.50
KEX 170616C00075000 C 06/16/17 75.0 2.80 3.40
KEX 170616C00080000 C 06/16/17 80.0 1.45 2.05
KEX 170616C00085000 C 06/16/17 85.0 0.75 1.20
KEX 170616C00090000 C 06/16/17 90.0 0.30 0.95
KEX 170616P00030000 P 06/16/17 30.0 0.00 0.50
KEX 170616P00035000 P 06/16/17 35.0 0.00 0.50
KEX 170616P00040000 P 06/16/17 40.0 0.05 0.50
KEX 170616P00045000 P 06/16/17 45.0 0.00 0.75
KEX 170616P00050000 P 06/16/17 50.0 0.25 0.85
KEX 170616P00055000 P 06/16/17 55.0 0.55 0.90
KEX 170616P00060000 P 06/16/17 60.0 1.30 1.90
KEX 170616P00065000 P 06/16/17 65.0 2.65 3.30
KEX 170616P00070000 P 06/16/17 70.0 4.60 5.20
KEX 170616P00075000 P 06/16/17 75.0 7.50 8.30
KEX 170616P00080000 P 06/16/17 80.0 11.00 11.80
KEX 170616P00085000 P 06/16/17 85.0 13.70 16.30
KEX 170616P00090000 P 06/16/17 90.0 18.30 20.70
KEX 170915C00035000 C 09/15/17 35.0 34.80 37.80
KEX 170915C00040000 C 09/15/17 40.0 29.80 32.80
KEX 170915C00045000 C 09/15/17 45.0 25.50 28.20
KEX 170915C00050000 C 09/15/17 50.0 21.00 23.50
KEX 170915C00055000 C 09/15/17 55.0 16.20 17.30
KEX 170915C00060000 C 09/15/17 60.0 12.80 13.50
KEX 170915C00065000 C 09/15/17 65.0 9.50 10.10
KEX 170915C00070000 C 09/15/17 70.0 6.60 7.40
KEX 170915C00075000 C 09/15/17 75.0 4.50 5.20
KEX 170915C00080000 C 09/15/17 80.0 2.95 3.60
KEX 170915C00085000 C 09/15/17 85.0 1.70 2.35
KEX 170915C00090000 C 09/15/17 90.0 1.00 1.55
KEX 170915C00095000 C 09/15/17 95.0 0.25 1.15
KEX 170915C00100000 C 09/15/17 100.0 0.15 0.90
KEX 170915P00035000 P 09/15/17 35.0 0.05 0.85
KEX 170915P00040000 P 09/15/17 40.0 0.05 0.95
KEX 170915P00045000 P 09/15/17 45.0 0.35 0.90
KEX 170915P00050000 P 09/15/17 50.0 0.70 1.15
KEX 170915P00055000 P 09/15/17 55.0 1.25 1.95
KEX 170915P00060000 P 09/15/17 60.0 2.25 3.20
KEX 170915P00065000 P 09/15/17 65.0 4.00 4.70
KEX 170915P00070000 P 09/15/17 70.0 5.90 6.80
KEX 170915P00075000 P 09/15/17 75.0 8.90 9.80
KEX 170915P00080000 P 09/15/17 80.0 12.10 13.10
KEX 170915P00085000 P 09/15/17 85.0 15.90 16.80
KEX 170915P00090000 P 09/15/17 90.0 18.60 21.20
KEX 170915P00095000 P 09/15/17 95.0 23.40 26.00
KEX 170915P00100000 P 09/15/17 100.0 28.20 30.70

OPRA data is delayed 15 minutes.