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 (2016-11-25)Premium Content

Kirby Corporation (KEX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 161216C00035000 C 12/16/16 35.0 33.20 35.70
KEX 161216C00040000 C 12/16/16 40.0 27.80 32.00
KEX 161216C00045000 C 12/16/16 45.0 22.60 25.60
KEX 161216C00050000 C 12/16/16 50.0 18.50 20.80
KEX 161216C00055000 C 12/16/16 55.0 13.70 15.50
KEX 161216C00060000 C 12/16/16 60.0 9.20 10.40
KEX 161216C00065000 C 12/16/16 65.0 4.30 5.30
KEX 161216C00070000 C 12/16/16 70.0 0.75 1.15
KEX 161216C00075000 C 12/16/16 75.0 0.00 0.50
KEX 161216C00080000 C 12/16/16 80.0 0.00 1.00
KEX 161216C00085000 C 12/16/16 85.0 0.00 1.05
KEX 161216C00090000 C 12/16/16 90.0 0.00 0.35
KEX 161216C00095000 C 12/16/16 95.0 0.00 0.45
KEX 161216P00035000 P 12/16/16 35.0 0.00 0.40
KEX 161216P00040000 P 12/16/16 40.0 0.00 0.45
KEX 161216P00045000 P 12/16/16 45.0 0.00 0.05
KEX 161216P00050000 P 12/16/16 50.0 0.00 0.35
KEX 161216P00055000 P 12/16/16 55.0 0.00 0.30
KEX 161216P00060000 P 12/16/16 60.0 0.00 0.40
KEX 161216P00065000 P 12/16/16 65.0 0.05 0.30
KEX 161216P00070000 P 12/16/16 70.0 1.30 1.60
KEX 161216P00075000 P 12/16/16 75.0 5.40 6.20
KEX 161216P00080000 P 12/16/16 80.0 9.50 11.10
KEX 161216P00085000 P 12/16/16 85.0 13.80 16.30
KEX 161216P00090000 P 12/16/16 90.0 18.80 21.30
KEX 161216P00095000 P 12/16/16 95.0 24.10 26.20
KEX 170120C00035000 C 01/20/17 35.0 33.50 35.60
KEX 170120C00040000 C 01/20/17 40.0 27.60 32.00
KEX 170120C00045000 C 01/20/17 45.0 22.90 25.70
KEX 170120C00050000 C 01/20/17 50.0 18.10 20.70
KEX 170120C00055000 C 01/20/17 55.0 13.00 16.00
KEX 170120C00060000 C 01/20/17 60.0 9.40 11.00
KEX 170120C00065000 C 01/20/17 65.0 5.40 6.10
KEX 170120C00070000 C 01/20/17 70.0 2.30 2.75
KEX 170120C00075000 C 01/20/17 75.0 0.65 1.15
KEX 170120C00080000 C 01/20/17 80.0 0.10 0.50
KEX 170120C00085000 C 01/20/17 85.0 0.00 0.45
KEX 170120C00090000 C 01/20/17 90.0 0.00 0.40
KEX 170120C00095000 C 01/20/17 95.0 0.00 0.45
KEX 170120P00035000 P 01/20/17 35.0 0.00 0.45
KEX 170120P00040000 P 01/20/17 40.0 0.00 0.10
KEX 170120P00045000 P 01/20/17 45.0 0.00 0.20
KEX 170120P00050000 P 01/20/17 50.0 0.00 0.45
KEX 170120P00055000 P 01/20/17 55.0 0.05 0.50
KEX 170120P00060000 P 01/20/17 60.0 0.35 0.65
KEX 170120P00065000 P 01/20/17 65.0 1.00 1.40
KEX 170120P00070000 P 01/20/17 70.0 2.80 3.20
KEX 170120P00075000 P 01/20/17 75.0 5.80 6.60
KEX 170120P00080000 P 01/20/17 80.0 9.60 11.40
KEX 170120P00085000 P 01/20/17 85.0 13.50 16.60
KEX 170120P00090000 P 01/20/17 90.0 19.40 21.40
KEX 170120P00095000 P 01/20/17 95.0 24.50 26.80
KEX 170317C00035000 C 03/17/17 35.0 33.70 36.30
KEX 170317C00040000 C 03/17/17 40.0 27.60 32.00
KEX 170317C00045000 C 03/17/17 45.0 22.70 27.40
KEX 170317C00050000 C 03/17/17 50.0 19.30 21.00
KEX 170317C00055000 C 03/17/17 55.0 14.60 16.40
KEX 170317C00060000 C 03/17/17 60.0 10.90 11.50
KEX 170317C00065000 C 03/17/17 65.0 7.10 7.70
KEX 170317C00070000 C 03/17/17 70.0 4.10 4.80
KEX 170317C00075000 C 03/17/17 75.0 2.10 2.80
KEX 170317C00080000 C 03/17/17 80.0 1.00 1.50
KEX 170317C00085000 C 03/17/17 85.0 0.45 0.90
KEX 170317C00090000 C 03/17/17 90.0 0.10 0.50
KEX 170317C00095000 C 03/17/17 95.0 0.00 0.45
KEX 170317P00035000 P 03/17/17 35.0 0.00 0.40
KEX 170317P00040000 P 03/17/17 40.0 0.00 0.45
KEX 170317P00045000 P 03/17/17 45.0 0.05 0.60
KEX 170317P00050000 P 03/17/17 50.0 0.25 0.75
KEX 170317P00055000 P 03/17/17 55.0 0.60 1.05
KEX 170317P00060000 P 03/17/17 60.0 1.25 1.70
KEX 170317P00065000 P 03/17/17 65.0 2.40 3.00
KEX 170317P00070000 P 03/17/17 70.0 4.40 5.10
KEX 170317P00075000 P 03/17/17 75.0 7.40 8.00
KEX 170317P00080000 P 03/17/17 80.0 11.30 11.90
KEX 170317P00085000 P 03/17/17 85.0 15.00 17.80
KEX 170317P00090000 P 03/17/17 90.0 19.50 22.40
KEX 170317P00095000 P 03/17/17 95.0 23.90 26.90
KEX 170616C00030000 C 06/16/17 30.0 38.70 41.40
KEX 170616C00035000 C 06/16/17 35.0 33.20 37.30
KEX 170616C00040000 C 06/16/17 40.0 28.10 32.50
KEX 170616C00045000 C 06/16/17 45.0 24.20 26.60
KEX 170616C00050000 C 06/16/17 50.0 19.60 22.30
KEX 170616C00055000 C 06/16/17 55.0 16.10 17.00
KEX 170616C00060000 C 06/16/17 60.0 12.40 13.20
KEX 170616C00065000 C 06/16/17 65.0 9.10 9.70
KEX 170616C00070000 C 06/16/17 70.0 6.10 7.00
KEX 170616C00075000 C 06/16/17 75.0 3.90 4.80
KEX 170616C00080000 C 06/16/17 80.0 2.40 3.20
KEX 170616C00085000 C 06/16/17 85.0 1.45 2.05
KEX 170616C00090000 C 06/16/17 90.0 0.85 1.40
KEX 170616P00030000 P 06/16/17 30.0 0.05 0.45
KEX 170616P00035000 P 06/16/17 35.0 0.05 1.50
KEX 170616P00040000 P 06/16/17 40.0 0.20 0.80
KEX 170616P00045000 P 06/16/17 45.0 0.45 1.10
KEX 170616P00050000 P 06/16/17 50.0 0.85 1.35
KEX 170616P00055000 P 06/16/17 55.0 1.65 2.00
KEX 170616P00060000 P 06/16/17 60.0 2.65 3.10
KEX 170616P00065000 P 06/16/17 65.0 4.20 4.80
KEX 170616P00070000 P 06/16/17 70.0 6.20 7.00
KEX 170616P00075000 P 06/16/17 75.0 9.10 9.80
KEX 170616P00080000 P 06/16/17 80.0 12.50 13.40
KEX 170616P00085000 P 06/16/17 85.0 16.50 17.30
KEX 170616P00090000 P 06/16/17 90.0 20.20 22.00

OPRA data is delayed 15 minutes.