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 (2017-05-26)Premium Content

Kirby Corporation (KEX)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170721C00035000 C 07/21/17 35.0 29.20 30.30
KEX 170721C00040000 C 07/21/17 40.0 22.30 25.60
KEX 170721C00045000 C 07/21/17 45.0 18.60 20.20
KEX 170721C00050000 C 07/21/17 50.0 12.30 16.90
KEX 170721C00055000 C 07/21/17 55.0 9.10 10.40
KEX 170721C00060000 C 07/21/17 60.0 4.90 5.70
KEX 170721C00065000 C 07/21/17 65.0 1.60 2.00
KEX 170721C00070000 C 07/21/17 70.0 0.20 0.50
KEX 170721C00075000 C 07/21/17 75.0 0.00 0.15
KEX 170721C00080000 C 07/21/17 80.0 0.00 1.05
KEX 170721C00085000 C 07/21/17 85.0 0.00 0.95
KEX 170721C00090000 C 07/21/17 90.0 0.00 0.10
KEX 170721C00095000 C 07/21/17 95.0 0.00 0.10
KEX 170721P00035000 P 07/21/17 35.0 0.00 0.15
KEX 170721P00040000 P 07/21/17 40.0 0.00 0.60
KEX 170721P00045000 P 07/21/17 45.0 0.00 0.20
KEX 170721P00050000 P 07/21/17 50.0 0.00 0.20
KEX 170721P00055000 P 07/21/17 55.0 0.05 0.25
KEX 170721P00060000 P 07/21/17 60.0 0.45 0.65
KEX 170721P00065000 P 07/21/17 65.0 1.80 2.25
KEX 170721P00070000 P 07/21/17 70.0 4.80 5.90
KEX 170721P00075000 P 07/21/17 75.0 8.90 10.80
KEX 170721P00080000 P 07/21/17 80.0 14.20 15.80
KEX 170721P00085000 P 07/21/17 85.0 18.80 20.80
KEX 170721P00090000 P 07/21/17 90.0 24.40 25.80
KEX 170721P00095000 P 07/21/17 95.0 29.80 30.80
KEX 170818C00035000 C 08/18/17 35.0 28.80 30.50
KEX 170818C00040000 C 08/18/17 40.0 23.80 25.70
KEX 170818C00045000 C 08/18/17 45.0 18.50 20.90
KEX 170818C00050000 C 08/18/17 50.0 12.60 17.20
KEX 170818C00055000 C 08/18/17 55.0 9.70 11.10
KEX 170818C00060000 C 08/18/17 60.0 5.90 6.50
KEX 170818C00065000 C 08/18/17 65.0 2.75 3.30
KEX 170818C00070000 C 08/18/17 70.0 0.95 1.40
KEX 170818C00075000 C 08/18/17 75.0 0.25 0.65
KEX 170818C00080000 C 08/18/17 80.0 0.05 0.25
KEX 170818C00085000 C 08/18/17 85.0 0.00 0.15
KEX 170818C00090000 C 08/18/17 90.0 0.00 0.15
KEX 170818C00095000 C 08/18/17 95.0 0.00 0.15
KEX 170818C00100000 C 08/18/17 100.0 0.00 5.00
KEX 170818P00035000 P 08/18/17 35.0 0.00 0.25
KEX 170818P00040000 P 08/18/17 40.0 0.00 0.70
KEX 170818P00045000 P 08/18/17 45.0 0.05 0.25
KEX 170818P00050000 P 08/18/17 50.0 0.10 0.35
KEX 170818P00055000 P 08/18/17 55.0 0.45 0.70
KEX 170818P00060000 P 08/18/17 60.0 1.15 1.55
KEX 170818P00065000 P 08/18/17 65.0 2.90 3.50
KEX 170818P00070000 P 08/18/17 70.0 6.10 6.90
KEX 170818P00075000 P 08/18/17 75.0 9.60 11.00
KEX 170818P00080000 P 08/18/17 80.0 13.00 17.60
KEX 170818P00085000 P 08/18/17 85.0 17.90 22.40
KEX 170818P00090000 P 08/18/17 90.0 22.90 27.40
KEX 170818P00095000 P 08/18/17 95.0 28.00 32.50
KEX 170818P00100000 P 08/18/17 100.0 33.00 38.00
KEX 170915C00035000 C 09/15/17 35.0 29.30 30.30
KEX 170915C00040000 C 09/15/17 40.0 22.50 27.20
KEX 170915C00045000 C 09/15/17 45.0 17.50 21.90
KEX 170915C00050000 C 09/15/17 50.0 12.80 17.50
KEX 170915C00055000 C 09/15/17 55.0 10.10 11.20
KEX 170915C00060000 C 09/15/17 60.0 6.30 7.00
KEX 170915C00065000 C 09/15/17 65.0 3.30 4.00
KEX 170915C00070000 C 09/15/17 70.0 1.50 1.85
KEX 170915C00075000 C 09/15/17 75.0 0.55 0.75
KEX 170915C00080000 C 09/15/17 80.0 0.10 0.35
KEX 170915C00085000 C 09/15/17 85.0 0.00 0.25
KEX 170915C00090000 C 09/15/17 90.0 0.00 0.40
KEX 170915C00095000 C 09/15/17 95.0 0.00 0.75
KEX 170915C00100000 C 09/15/17 100.0 0.00 0.45
KEX 170915P00035000 P 09/15/17 35.0 0.00 0.25
KEX 170915P00040000 P 09/15/17 40.0 0.00 0.25
KEX 170915P00045000 P 09/15/17 45.0 0.10 0.30
KEX 170915P00050000 P 09/15/17 50.0 0.30 0.55
KEX 170915P00055000 P 09/15/17 55.0 0.70 0.95
KEX 170915P00060000 P 09/15/17 60.0 1.65 2.00
KEX 170915P00065000 P 09/15/17 65.0 3.50 4.10
KEX 170915P00070000 P 09/15/17 70.0 6.50 7.00
KEX 170915P00075000 P 09/15/17 75.0 10.20 11.10
KEX 170915P00080000 P 09/15/17 80.0 14.30 16.30
KEX 170915P00085000 P 09/15/17 85.0 18.00 22.50
KEX 170915P00090000 P 09/15/17 90.0 23.00 27.50
KEX 170915P00095000 P 09/15/17 95.0 28.00 32.50
KEX 170915P00100000 P 09/15/17 100.0 34.10 36.00
KEX 171215C00035000 C 12/15/17 35.0 29.30 30.70
KEX 171215C00040000 C 12/15/17 40.0 22.70 27.40
KEX 171215C00045000 C 12/15/17 45.0 18.10 23.00
KEX 171215C00050000 C 12/15/17 50.0 15.70 16.50
KEX 171215C00055000 C 12/15/17 55.0 11.40 12.20
KEX 171215C00060000 C 12/15/17 60.0 8.00 8.70
KEX 171215C00065000 C 12/15/17 65.0 4.90 5.80
KEX 171215C00070000 C 12/15/17 70.0 3.00 3.50
KEX 171215C00075000 C 12/15/17 75.0 1.65 2.10
KEX 171215C00080000 C 12/15/17 80.0 0.85 1.15
KEX 171215C00085000 C 12/15/17 85.0 0.35 0.70
KEX 171215C00090000 C 12/15/17 90.0 0.15 0.60
KEX 171215C00095000 C 12/15/17 95.0 0.05 0.40
KEX 171215C00100000 C 12/15/17 100.0 0.00 0.35
KEX 171215P00035000 P 12/15/17 35.0 0.10 0.35
KEX 171215P00040000 P 12/15/17 40.0 0.25 0.60
KEX 171215P00045000 P 12/15/17 45.0 0.45 0.65
KEX 171215P00050000 P 12/15/17 50.0 0.90 1.10
KEX 171215P00055000 P 12/15/17 55.0 1.65 2.00
KEX 171215P00060000 P 12/15/17 60.0 3.00 3.40
KEX 171215P00065000 P 12/15/17 65.0 5.00 5.60
KEX 171215P00070000 P 12/15/17 70.0 7.80 8.40
KEX 171215P00075000 P 12/15/17 75.0 11.30 12.20
KEX 171215P00080000 P 12/15/17 80.0 15.30 16.20
KEX 171215P00085000 P 12/15/17 85.0 18.10 22.80
KEX 171215P00090000 P 12/15/17 90.0 23.00 27.50
KEX 171215P00095000 P 12/15/17 95.0 28.00 32.50
KEX 171215P00100000 P 12/15/17 100.0 34.30 35.80

OPRA data is delayed 15 minutes.