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 (2016-08-26)Premium Content

Kirby Corporation (KEX)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 160916C00025000 C 09/16/16 25.0 26.60 28.80
KEX 160916C00030000 C 09/16/16 30.0 20.50 25.00
KEX 160916C00035000 C 09/16/16 35.0 15.50 20.00
KEX 160916C00040000 C 09/16/16 40.0 10.00 13.70
KEX 160916C00045000 C 09/16/16 45.0 6.40 8.50
KEX 160916C00050000 C 09/16/16 50.0 2.45 2.85
KEX 160916C00055000 C 09/16/16 55.0 0.20 0.55
KEX 160916C00060000 C 09/16/16 60.0 0.00 0.30
KEX 160916C00065000 C 09/16/16 65.0 0.00 0.45
KEX 160916C00070000 C 09/16/16 70.0 0.00 0.45
KEX 160916C00075000 C 09/16/16 75.0 0.00 0.45
KEX 160916C00080000 C 09/16/16 80.0 0.00 0.45
KEX 160916C00085000 C 09/16/16 85.0 0.00 0.45
KEX 160916P00025000 P 09/16/16 25.0 0.00 0.45
KEX 160916P00030000 P 09/16/16 30.0 0.00 0.50
KEX 160916P00035000 P 09/16/16 35.0 0.00 0.50
KEX 160916P00040000 P 09/16/16 40.0 0.00 0.50
KEX 160916P00045000 P 09/16/16 45.0 0.00 1.00
KEX 160916P00050000 P 09/16/16 50.0 0.40 0.60
KEX 160916P00055000 P 09/16/16 55.0 2.60 3.50
KEX 160916P00060000 P 09/16/16 60.0 7.40 8.30
KEX 160916P00065000 P 09/16/16 65.0 11.30 13.30
KEX 160916P00070000 P 09/16/16 70.0 15.50 20.00
KEX 160916P00075000 P 09/16/16 75.0 21.90 23.60
KEX 160916P00080000 P 09/16/16 80.0 26.90 28.60
KEX 160916P00085000 P 09/16/16 85.0 31.60 33.30
KEX 161021C00030000 C 10/21/16 30.0 21.40 23.90
KEX 161021C00035000 C 10/21/16 35.0 16.60 18.30
KEX 161021C00040000 C 10/21/16 40.0 10.70 15.00
KEX 161021C00045000 C 10/21/16 45.0 7.20 8.80
KEX 161021C00050000 C 10/21/16 50.0 3.30 4.80
KEX 161021C00055000 C 10/21/16 55.0 1.00 1.25
KEX 161021C00060000 C 10/21/16 60.0 0.05 0.55
KEX 161021C00065000 C 10/21/16 65.0 0.00 0.50
KEX 161021C00070000 C 10/21/16 70.0 0.00 0.45
KEX 161021C00075000 C 10/21/16 75.0 0.00 0.20
KEX 161021C00080000 C 10/21/16 80.0 0.00 0.45
KEX 161021P00030000 P 10/21/16 30.0 0.00 0.65
KEX 161021P00035000 P 10/21/16 35.0 0.00 0.50
KEX 161021P00040000 P 10/21/16 40.0 0.05 0.30
KEX 161021P00045000 P 10/21/16 45.0 0.00 1.15
KEX 161021P00050000 P 10/21/16 50.0 1.10 1.50
KEX 161021P00055000 P 10/21/16 55.0 3.50 4.50
KEX 161021P00060000 P 10/21/16 60.0 6.50 8.40
KEX 161021P00065000 P 10/21/16 65.0 10.50 15.00
KEX 161021P00070000 P 10/21/16 70.0 16.90 18.60
KEX 161021P00075000 P 10/21/16 75.0 21.20 24.20
KEX 161021P00080000 P 10/21/16 80.0 26.90 28.60
KEX 161216C00035000 C 12/16/16 35.0 17.10 18.90
KEX 161216C00040000 C 12/16/16 40.0 12.30 14.20
KEX 161216C00045000 C 12/16/16 45.0 8.10 9.60
KEX 161216C00050000 C 12/16/16 50.0 4.50 4.90
KEX 161216C00055000 C 12/16/16 55.0 2.10 2.40
KEX 161216C00060000 C 12/16/16 60.0 0.80 1.35
KEX 161216C00065000 C 12/16/16 65.0 0.20 0.70
KEX 161216C00070000 C 12/16/16 70.0 0.05 0.55
KEX 161216C00075000 C 12/16/16 75.0 0.00 0.50
KEX 161216C00080000 C 12/16/16 80.0 0.00 0.50
KEX 161216C00085000 C 12/16/16 85.0 0.00 0.60
KEX 161216C00090000 C 12/16/16 90.0 0.00 0.60
KEX 161216C00095000 C 12/16/16 95.0 0.00 0.60
KEX 161216P00035000 P 12/16/16 35.0 0.10 0.60
KEX 161216P00040000 P 12/16/16 40.0 0.35 0.85
KEX 161216P00045000 P 12/16/16 45.0 1.00 1.15
KEX 161216P00050000 P 12/16/16 50.0 2.35 2.65
KEX 161216P00055000 P 12/16/16 55.0 4.60 5.20
KEX 161216P00060000 P 12/16/16 60.0 7.80 9.20
KEX 161216P00065000 P 12/16/16 65.0 12.20 13.60
KEX 161216P00070000 P 12/16/16 70.0 16.20 18.40
KEX 161216P00075000 P 12/16/16 75.0 21.00 23.40
KEX 161216P00080000 P 12/16/16 80.0 26.20 28.40
KEX 161216P00085000 P 12/16/16 85.0 31.30 33.40
KEX 161216P00090000 P 12/16/16 90.0 35.10 38.40
KEX 161216P00095000 P 12/16/16 95.0 41.30 43.40
KEX 170317C00035000 C 03/17/17 35.0 17.30 19.00
KEX 170317C00040000 C 03/17/17 40.0 12.70 14.50
KEX 170317C00045000 C 03/17/17 45.0 9.00 9.60
KEX 170317C00050000 C 03/17/17 50.0 5.80 6.20
KEX 170317C00055000 C 03/17/17 55.0 3.20 3.80
KEX 170317C00060000 C 03/17/17 60.0 1.70 2.25
KEX 170317C00065000 C 03/17/17 65.0 0.80 1.30
KEX 170317C00070000 C 03/17/17 70.0 0.10 1.30
KEX 170317C00075000 C 03/17/17 75.0 0.10 0.60
KEX 170317C00080000 C 03/17/17 80.0 0.00 0.50
KEX 170317C00085000 C 03/17/17 85.0 0.00 0.50
KEX 170317C00090000 C 03/17/17 90.0 0.00 0.50
KEX 170317C00095000 C 03/17/17 95.0 0.00 0.50
KEX 170317P00035000 P 03/17/17 35.0 0.35 1.45
KEX 170317P00040000 P 03/17/17 40.0 0.80 1.30
KEX 170317P00045000 P 03/17/17 45.0 1.55 2.15
KEX 170317P00050000 P 03/17/17 50.0 3.40 3.90
KEX 170317P00055000 P 03/17/17 55.0 5.90 6.50
KEX 170317P00060000 P 03/17/17 60.0 9.10 9.90
KEX 170317P00065000 P 03/17/17 65.0 12.60 14.20
KEX 170317P00070000 P 03/17/17 70.0 17.20 18.80
KEX 170317P00075000 P 03/17/17 75.0 21.80 23.50
KEX 170317P00080000 P 03/17/17 80.0 25.90 28.50
KEX 170317P00085000 P 03/17/17 85.0 31.20 33.50
KEX 170317P00090000 P 03/17/17 90.0 35.80 38.50
KEX 170317P00095000 P 03/17/17 95.0 41.00 43.50

OPRA data is delayed 15 minutes.