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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 161021C00030000 C 10/21/16 30.0 29.10 33.00
KEX 161021C00035000 C 10/21/16 35.0 24.00 28.00
KEX 161021C00040000 C 10/21/16 40.0 19.00 23.00
KEX 161021C00045000 C 10/21/16 45.0 14.00 18.00
KEX 161021C00050000 C 10/21/16 50.0 9.00 13.00
KEX 161021C00055000 C 10/21/16 55.0 5.50 8.10
KEX 161021C00060000 C 10/21/16 60.0 2.80 3.30
KEX 161021C00065000 C 10/21/16 65.0 0.45 0.80
KEX 161021C00070000 C 10/21/16 70.0 0.00 0.50
KEX 161021C00075000 C 10/21/16 75.0 0.00 0.45
KEX 161021C00080000 C 10/21/16 80.0 0.00 0.45
KEX 161021P00030000 P 10/21/16 30.0 0.00 0.45
KEX 161021P00035000 P 10/21/16 35.0 0.00 0.45
KEX 161021P00040000 P 10/21/16 40.0 0.00 0.50
KEX 161021P00045000 P 10/21/16 45.0 0.00 0.25
KEX 161021P00050000 P 10/21/16 50.0 0.00 0.50
KEX 161021P00055000 P 10/21/16 55.0 0.00 0.50
KEX 161021P00060000 P 10/21/16 60.0 0.65 1.00
KEX 161021P00065000 P 10/21/16 65.0 3.20 5.80
KEX 161021P00070000 P 10/21/16 70.0 7.00 11.00
KEX 161021P00075000 P 10/21/16 75.0 12.30 15.90
KEX 161021P00080000 P 10/21/16 80.0 17.40 20.40
KEX 161118C00030000 C 11/18/16 30.0 30.00 32.90
KEX 161118C00035000 C 11/18/16 35.0 24.00 28.00
KEX 161118C00040000 C 11/18/16 40.0 19.00 23.00
KEX 161118C00045000 C 11/18/16 45.0 14.50 18.50
KEX 161118C00050000 C 11/18/16 50.0 9.50 13.40
KEX 161118C00055000 C 11/18/16 55.0 7.80 8.70
KEX 161118C00060000 C 11/18/16 60.0 3.80 4.40
KEX 161118C00065000 C 11/18/16 65.0 1.35 1.75
KEX 161118C00070000 C 11/18/16 70.0 0.35 0.55
KEX 161118C00075000 C 11/18/16 75.0 0.00 0.50
KEX 161118C00080000 C 11/18/16 80.0 0.00 0.50
KEX 161118P00030000 P 11/18/16 30.0 0.00 0.50
KEX 161118P00035000 P 11/18/16 35.0 0.00 0.50
KEX 161118P00040000 P 11/18/16 40.0 0.00 0.50
KEX 161118P00045000 P 11/18/16 45.0 0.00 0.50
KEX 161118P00050000 P 11/18/16 50.0 0.10 0.85
KEX 161118P00055000 P 11/18/16 55.0 0.60 1.05
KEX 161118P00060000 P 11/18/16 60.0 1.75 2.10
KEX 161118P00065000 P 11/18/16 65.0 4.10 5.20
KEX 161118P00070000 P 11/18/16 70.0 7.20 11.50
KEX 161118P00075000 P 11/18/16 75.0 12.10 16.00
KEX 161118P00080000 P 11/18/16 80.0 17.40 20.40
KEX 161216C00035000 C 12/16/16 35.0 25.20 28.40
KEX 161216C00040000 C 12/16/16 40.0 19.50 23.50
KEX 161216C00045000 C 12/16/16 45.0 14.50 18.40
KEX 161216C00050000 C 12/16/16 50.0 10.50 13.40
KEX 161216C00055000 C 12/16/16 55.0 7.40 8.70
KEX 161216C00060000 C 12/16/16 60.0 4.40 5.00
KEX 161216C00065000 C 12/16/16 65.0 1.85 2.35
KEX 161216C00070000 C 12/16/16 70.0 0.65 1.00
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 0.50
KEX 161216C00090000 C 12/16/16 90.0 0.00 0.50
KEX 161216C00095000 C 12/16/16 95.0 0.00 0.50
KEX 161216P00035000 P 12/16/16 35.0 0.00 0.50
KEX 161216P00040000 P 12/16/16 40.0 0.00 0.50
KEX 161216P00045000 P 12/16/16 45.0 0.05 0.50
KEX 161216P00050000 P 12/16/16 50.0 0.30 0.95
KEX 161216P00055000 P 12/16/16 55.0 0.95 1.40
KEX 161216P00060000 P 12/16/16 60.0 2.05 2.75
KEX 161216P00065000 P 12/16/16 65.0 4.60 5.20
KEX 161216P00070000 P 12/16/16 70.0 8.00 11.00
KEX 161216P00075000 P 12/16/16 75.0 12.50 16.00
KEX 161216P00080000 P 12/16/16 80.0 17.10 21.00
KEX 161216P00085000 P 12/16/16 85.0 22.00 26.00
KEX 161216P00090000 P 12/16/16 90.0 27.00 31.00
KEX 161216P00095000 P 12/16/16 95.0 32.10 35.70
KEX 170317C00035000 C 03/17/17 35.0 25.40 28.90
KEX 170317C00040000 C 03/17/17 40.0 20.20 24.10
KEX 170317C00045000 C 03/17/17 45.0 15.00 18.80
KEX 170317C00050000 C 03/17/17 50.0 10.80 14.20
KEX 170317C00055000 C 03/17/17 55.0 9.30 10.10
KEX 170317C00060000 C 03/17/17 60.0 5.90 6.50
KEX 170317C00065000 C 03/17/17 65.0 3.60 4.00
KEX 170317C00070000 C 03/17/17 70.0 1.75 2.35
KEX 170317C00075000 C 03/17/17 75.0 0.75 1.35
KEX 170317C00080000 C 03/17/17 80.0 0.20 0.65
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 0.10 0.60
KEX 170317P00040000 P 03/17/17 40.0 0.25 1.25
KEX 170317P00045000 P 03/17/17 45.0 0.55 1.60
KEX 170317P00050000 P 03/17/17 50.0 1.10 1.65
KEX 170317P00055000 P 03/17/17 55.0 1.95 2.50
KEX 170317P00060000 P 03/17/17 60.0 3.80 4.40
KEX 170317P00065000 P 03/17/17 65.0 6.10 6.80
KEX 170317P00070000 P 03/17/17 70.0 9.30 11.40
KEX 170317P00075000 P 03/17/17 75.0 12.90 16.90
KEX 170317P00080000 P 03/17/17 80.0 17.60 21.30
KEX 170317P00085000 P 03/17/17 85.0 22.00 26.00
KEX 170317P00090000 P 03/17/17 90.0 27.10 31.00
KEX 170317P00095000 P 03/17/17 95.0 32.00 35.70

OPRA data is delayed 15 minutes.