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 (2015-11-27)Premium Content

Kirby Corporation (KEX)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 160219C00030000 C 02/19/16 30.0 21.10 23.90
KEX 160219C00035000 C 02/19/16 35.0 15.70 19.10
KEX 160219C00040000 C 02/19/16 40.0 10.10 13.90
KEX 160219C00045000 C 02/19/16 45.0 6.40 9.10
KEX 160219C00050000 C 02/19/16 50.0 2.65 3.80
KEX 160219C00055000 C 02/19/16 55.0 0.35 1.35
KEX 160219C00060000 C 02/19/16 60.0 0.00 0.45
KEX 160219C00065000 C 02/19/16 65.0 0.00 0.45
KEX 160219C00070000 C 02/19/16 70.0 0.00 0.45
KEX 160219C00075000 C 02/19/16 75.0 0.00 0.45
KEX 160219P00030000 P 02/19/16 30.0 0.00 0.45
KEX 160219P00035000 P 02/19/16 35.0 0.00 0.45
KEX 160219P00040000 P 02/19/16 40.0 0.00 0.25
KEX 160219P00045000 P 02/19/16 45.0 0.00 0.50
KEX 160219P00050000 P 02/19/16 50.0 0.65 1.45
KEX 160219P00055000 P 02/19/16 55.0 2.90 4.30
KEX 160219P00060000 P 02/19/16 60.0 6.50 9.00
KEX 160219P00065000 P 02/19/16 65.0 11.30 14.00
KEX 160219P00070000 P 02/19/16 70.0 16.30 19.10
KEX 160219P00075000 P 02/19/16 75.0 21.50 24.30
KEX 160318C00040000 C 03/18/16 40.0 11.20 13.90
KEX 160318C00045000 C 03/18/16 45.0 7.00 9.20
KEX 160318C00050000 C 03/18/16 50.0 3.50 4.10
KEX 160318C00055000 C 03/18/16 55.0 1.10 1.75
KEX 160318C00060000 C 03/18/16 60.0 0.15 0.65
KEX 160318C00065000 C 03/18/16 65.0 0.00 0.25
KEX 160318C00070000 C 03/18/16 70.0 0.00 0.45
KEX 160318C00075000 C 03/18/16 75.0 0.00 0.45
KEX 160318C00080000 C 03/18/16 80.0 0.00 0.45
KEX 160318C00085000 C 03/18/16 85.0 0.00 0.45
KEX 160318C00090000 C 03/18/16 90.0 0.00 0.45
KEX 160318C00095000 C 03/18/16 95.0 0.00 0.45
KEX 160318C00100000 C 03/18/16 100.0 0.00 0.45
KEX 160318C00105000 C 03/18/16 105.0 0.00 0.45
KEX 160318C00110000 C 03/18/16 110.0 0.00 0.45
KEX 160318P00040000 P 03/18/16 40.0 0.10 0.55
KEX 160318P00045000 P 03/18/16 45.0 0.60 0.90
KEX 160318P00050000 P 03/18/16 50.0 1.70 2.00
KEX 160318P00055000 P 03/18/16 55.0 4.20 4.90
KEX 160318P00060000 P 03/18/16 60.0 6.90 9.40
KEX 160318P00065000 P 03/18/16 65.0 11.30 14.30
KEX 160318P00070000 P 03/18/16 70.0 16.20 19.40
KEX 160318P00075000 P 03/18/16 75.0 21.10 25.40
KEX 160318P00080000 P 03/18/16 80.0 26.20 30.50
KEX 160318P00085000 P 03/18/16 85.0 31.20 35.50
KEX 160318P00090000 P 03/18/16 90.0 36.10 40.40
KEX 160318P00095000 P 03/18/16 95.0 41.10 45.40
KEX 160318P00100000 P 03/18/16 100.0 46.10 50.40
KEX 160318P00105000 P 03/18/16 105.0 51.10 55.40
KEX 160318P00110000 P 03/18/16 110.0 56.00 60.40
KEX 160617C00035000 C 06/17/16 35.0 16.20 19.90
KEX 160617C00040000 C 06/17/16 40.0 12.20 15.10
KEX 160617C00045000 C 06/17/16 45.0 8.30 10.90
KEX 160617C00050000 C 06/17/16 50.0 5.30 5.90
KEX 160617C00055000 C 06/17/16 55.0 2.95 3.30
KEX 160617C00060000 C 06/17/16 60.0 1.45 1.85
KEX 160617C00065000 C 06/17/16 65.0 0.55 1.15
KEX 160617C00070000 C 06/17/16 70.0 0.05 0.65
KEX 160617C00075000 C 06/17/16 75.0 0.05 0.25
KEX 160617C00080000 C 06/17/16 80.0 0.00 0.50
KEX 160617C00085000 C 06/17/16 85.0 0.00 0.50
KEX 160617C00090000 C 06/17/16 90.0 0.00 0.50
KEX 160617C00095000 C 06/17/16 95.0 0.00 0.50
KEX 160617C00100000 C 06/17/16 100.0 0.00 0.50
KEX 160617P00035000 P 06/17/16 35.0 0.40 0.85
KEX 160617P00040000 P 06/17/16 40.0 0.80 1.30
KEX 160617P00045000 P 06/17/16 45.0 1.80 2.25
KEX 160617P00050000 P 06/17/16 50.0 3.40 3.80
KEX 160617P00055000 P 06/17/16 55.0 5.80 6.60
KEX 160617P00060000 P 06/17/16 60.0 8.60 10.40
KEX 160617P00065000 P 06/17/16 65.0 12.20 14.90
KEX 160617P00070000 P 06/17/16 70.0 16.40 19.60
KEX 160617P00075000 P 06/17/16 75.0 21.10 25.70
KEX 160617P00080000 P 06/17/16 80.0 26.30 30.40
KEX 160617P00085000 P 06/17/16 85.0 31.10 35.40
KEX 160617P00090000 P 06/17/16 90.0 36.10 40.40
KEX 160617P00095000 P 06/17/16 95.0 41.10 45.40
KEX 160617P00100000 P 06/17/16 100.0 46.10 50.40
KEX 160916C00025000 C 09/16/16 25.0 26.00 30.00
KEX 160916C00030000 C 09/16/16 30.0 21.70 24.70
KEX 160916C00035000 C 09/16/16 35.0 16.80 20.20
KEX 160916C00040000 C 09/16/16 40.0 13.00 15.40
KEX 160916C00045000 C 09/16/16 45.0 9.50 10.60
KEX 160916C00050000 C 09/16/16 50.0 6.10 7.60
KEX 160916C00055000 C 09/16/16 55.0 3.90 4.70
KEX 160916C00060000 C 09/16/16 60.0 2.25 2.80
KEX 160916C00065000 C 09/16/16 65.0 1.20 2.25
KEX 160916C00070000 C 09/16/16 70.0 0.35 1.20
KEX 160916C00075000 C 09/16/16 75.0 0.20 0.80
KEX 160916C00080000 C 09/16/16 80.0 0.00 1.30
KEX 160916P00025000 P 09/16/16 25.0 0.25 0.75
KEX 160916P00030000 P 09/16/16 30.0 0.45 0.90
KEX 160916P00035000 P 09/16/16 35.0 0.40 1.30
KEX 160916P00040000 P 09/16/16 40.0 1.70 1.90
KEX 160916P00045000 P 09/16/16 45.0 2.40 3.20
KEX 160916P00050000 P 09/16/16 50.0 4.10 5.20
KEX 160916P00055000 P 09/16/16 55.0 6.80 7.80
KEX 160916P00060000 P 09/16/16 60.0 10.00 11.20
KEX 160916P00065000 P 09/16/16 65.0 12.20 15.50
KEX 160916P00070000 P 09/16/16 70.0 17.20 19.90
KEX 160916P00075000 P 09/16/16 75.0 21.50 24.70
KEX 160916P00080000 P 09/16/16 80.0 26.20 30.10

OPRA data is delayed 15 minutes.