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 Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170421C00040000 C 04/21/17 40.0 26.70 29.40
KEX 170421C00045000 C 04/21/17 45.0 21.70 24.60
KEX 170421C00050000 C 04/21/17 50.0 16.70 19.50
KEX 170421C00055000 C 04/21/17 55.0 11.50 14.70
KEX 170421C00060000 C 04/21/17 60.0 6.70 9.60
KEX 170421C00065000 C 04/21/17 65.0 4.30 4.60
KEX 170421C00070000 C 04/21/17 70.0 1.20 1.45
KEX 170421C00075000 C 04/21/17 75.0 0.05 0.45
KEX 170421C00080000 C 04/21/17 80.0 0.00 0.55
KEX 170421C00085000 C 04/21/17 85.0 0.00 0.50
KEX 170421C00090000 C 04/21/17 90.0 0.00 0.45
KEX 170421C00095000 C 04/21/17 95.0 0.00 0.50
KEX 170421C00100000 C 04/21/17 100.0 0.00 0.50
KEX 170421C00105000 C 04/21/17 105.0 0.00 0.55
KEX 170421P00040000 P 04/21/17 40.0 0.00 0.55
KEX 170421P00045000 P 04/21/17 45.0 0.00 0.50
KEX 170421P00050000 P 04/21/17 50.0 0.00 0.60
KEX 170421P00055000 P 04/21/17 55.0 0.00 0.50
KEX 170421P00060000 P 04/21/17 60.0 0.05 0.55
KEX 170421P00065000 P 04/21/17 65.0 0.50 0.75
KEX 170421P00070000 P 04/21/17 70.0 2.35 2.65
KEX 170421P00075000 P 04/21/17 75.0 5.80 8.40
KEX 170421P00080000 P 04/21/17 80.0 10.50 13.60
KEX 170421P00085000 P 04/21/17 85.0 15.60 18.20
KEX 170421P00090000 P 04/21/17 90.0 20.60 23.30
KEX 170421P00095000 P 04/21/17 95.0 25.60 28.40
KEX 170421P00100000 P 04/21/17 100.0 30.60 33.40
KEX 170421P00105000 P 04/21/17 105.0 35.50 38.30
KEX 170519C00035000 C 05/19/17 35.0 31.70 34.50
KEX 170519C00040000 C 05/19/17 40.0 26.70 29.60
KEX 170519C00045000 C 05/19/17 45.0 21.80 24.50
KEX 170519C00050000 C 05/19/17 50.0 16.20 19.80
KEX 170519C00055000 C 05/19/17 55.0 11.70 14.80
KEX 170519C00060000 C 05/19/17 60.0 7.60 10.20
KEX 170519C00065000 C 05/19/17 65.0 5.40 5.80
KEX 170519C00070000 C 05/19/17 70.0 2.45 2.95
KEX 170519C00075000 C 05/19/17 75.0 0.90 1.20
KEX 170519C00080000 C 05/19/17 80.0 0.05 0.50
KEX 170519C00085000 C 05/19/17 85.0 0.00 0.50
KEX 170519C00090000 C 05/19/17 90.0 0.00 0.55
KEX 170519C00095000 C 05/19/17 95.0 0.00 0.55
KEX 170519C00100000 C 05/19/17 100.0 0.00 0.55
KEX 170519C00105000 C 05/19/17 105.0 0.00 0.50
KEX 170519P00035000 P 05/19/17 35.0 0.00 0.45
KEX 170519P00040000 P 05/19/17 40.0 0.00 0.45
KEX 170519P00045000 P 05/19/17 45.0 0.00 0.50
KEX 170519P00050000 P 05/19/17 50.0 0.00 0.45
KEX 170519P00055000 P 05/19/17 55.0 0.15 0.65
KEX 170519P00060000 P 05/19/17 60.0 0.60 0.80
KEX 170519P00065000 P 05/19/17 65.0 1.45 1.85
KEX 170519P00070000 P 05/19/17 70.0 3.50 4.00
KEX 170519P00075000 P 05/19/17 75.0 6.80 7.40
KEX 170519P00080000 P 05/19/17 80.0 10.90 13.50
KEX 170519P00085000 P 05/19/17 85.0 15.50 18.50
KEX 170519P00090000 P 05/19/17 90.0 20.70 23.20
KEX 170519P00095000 P 05/19/17 95.0 25.70 28.30
KEX 170519P00100000 P 05/19/17 100.0 30.70 33.20
KEX 170519P00105000 P 05/19/17 105.0 35.60 38.10
KEX 170616C00030000 C 06/16/17 30.0 36.90 39.50
KEX 170616C00035000 C 06/16/17 35.0 31.80 34.60
KEX 170616C00040000 C 06/16/17 40.0 26.70 29.60
KEX 170616C00045000 C 06/16/17 45.0 21.70 24.60
KEX 170616C00050000 C 06/16/17 50.0 16.60 20.00
KEX 170616C00055000 C 06/16/17 55.0 12.20 15.10
KEX 170616C00060000 C 06/16/17 60.0 9.80 10.20
KEX 170616C00065000 C 06/16/17 65.0 6.00 6.50
KEX 170616C00070000 C 06/16/17 70.0 3.20 3.70
KEX 170616C00075000 C 06/16/17 75.0 1.45 1.85
KEX 170616C00080000 C 06/16/17 80.0 0.50 0.85
KEX 170616C00085000 C 06/16/17 85.0 0.10 0.90
KEX 170616C00090000 C 06/16/17 90.0 0.00 0.50
KEX 170616P00030000 P 06/16/17 30.0 0.00 0.50
KEX 170616P00035000 P 06/16/17 35.0 0.00 0.45
KEX 170616P00040000 P 06/16/17 40.0 0.00 0.45
KEX 170616P00045000 P 06/16/17 45.0 0.00 0.50
KEX 170616P00050000 P 06/16/17 50.0 0.10 0.65
KEX 170616P00055000 P 06/16/17 55.0 0.40 0.75
KEX 170616P00060000 P 06/16/17 60.0 0.95 1.25
KEX 170616P00065000 P 06/16/17 65.0 2.10 2.45
KEX 170616P00070000 P 06/16/17 70.0 4.20 4.70
KEX 170616P00075000 P 06/16/17 75.0 7.30 7.80
KEX 170616P00080000 P 06/16/17 80.0 11.10 13.40
KEX 170616P00085000 P 06/16/17 85.0 15.70 18.90
KEX 170616P00090000 P 06/16/17 90.0 20.60 23.00
KEX 170915C00035000 C 09/15/17 35.0 31.90 34.90
KEX 170915C00040000 C 09/15/17 40.0 26.90 30.10
KEX 170915C00045000 C 09/15/17 45.0 22.30 25.20
KEX 170915C00050000 C 09/15/17 50.0 17.70 20.70
KEX 170915C00055000 C 09/15/17 55.0 14.00 15.70
KEX 170915C00060000 C 09/15/17 60.0 11.10 11.80
KEX 170915C00065000 C 09/15/17 65.0 7.80 8.50
KEX 170915C00070000 C 09/15/17 70.0 5.00 5.90
KEX 170915C00075000 C 09/15/17 75.0 3.00 3.70
KEX 170915C00080000 C 09/15/17 80.0 1.65 2.20
KEX 170915C00085000 C 09/15/17 85.0 0.85 1.30
KEX 170915C00090000 C 09/15/17 90.0 0.25 1.50
KEX 170915C00095000 C 09/15/17 95.0 0.10 1.15
KEX 170915C00100000 C 09/15/17 100.0 0.00 0.50
KEX 170915P00035000 P 09/15/17 35.0 0.00 1.15
KEX 170915P00040000 P 09/15/17 40.0 0.05 0.90
KEX 170915P00045000 P 09/15/17 45.0 0.30 0.90
KEX 170915P00050000 P 09/15/17 50.0 0.45 0.95
KEX 170915P00055000 P 09/15/17 55.0 1.15 1.55
KEX 170915P00060000 P 09/15/17 60.0 2.25 2.60
KEX 170915P00065000 P 09/15/17 65.0 3.70 4.20
KEX 170915P00070000 P 09/15/17 70.0 5.90 6.40
KEX 170915P00075000 P 09/15/17 75.0 8.80 9.40
KEX 170915P00080000 P 09/15/17 80.0 12.40 13.00
KEX 170915P00085000 P 09/15/17 85.0 16.10 17.80
KEX 170915P00090000 P 09/15/17 90.0 20.60 23.50
KEX 170915P00095000 P 09/15/17 95.0 25.40 28.50
KEX 170915P00100000 P 09/15/17 100.0 30.50 33.40

OPRA data is delayed 15 minutes.