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 Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170915C00035000 C 09/15/17 35.0 23.40 26.20
KEX 170915C00040000 C 09/15/17 40.0 17.90 22.40
KEX 170915C00045000 C 09/15/17 45.0 13.10 17.60
KEX 170915C00050000 C 09/15/17 50.0 9.20 11.60
KEX 170915C00055000 C 09/15/17 55.0 4.90 6.00
KEX 170915C00060000 C 09/15/17 60.0 1.80 2.15
KEX 170915C00065000 C 09/15/17 65.0 0.15 0.50
KEX 170915C00070000 C 09/15/17 70.0 0.00 0.35
KEX 170915C00075000 C 09/15/17 75.0 0.00 0.50
KEX 170915C00080000 C 09/15/17 80.0 0.00 0.35
KEX 170915C00085000 C 09/15/17 85.0 0.00 0.55
KEX 170915C00090000 C 09/15/17 90.0 0.00 0.60
KEX 170915C00095000 C 09/15/17 95.0 0.00 0.20
KEX 170915C00100000 C 09/15/17 100.0 0.00 0.30
KEX 170915P00035000 P 09/15/17 35.0 0.00 0.50
KEX 170915P00040000 P 09/15/17 40.0 0.00 0.25
KEX 170915P00045000 P 09/15/17 45.0 0.00 0.15
KEX 170915P00050000 P 09/15/17 50.0 0.05 0.30
KEX 170915P00055000 P 09/15/17 55.0 0.25 0.55
KEX 170915P00060000 P 09/15/17 60.0 1.60 1.95
KEX 170915P00065000 P 09/15/17 65.0 4.70 5.40
KEX 170915P00070000 P 09/15/17 70.0 8.60 10.30
KEX 170915P00075000 P 09/15/17 75.0 13.00 15.40
KEX 170915P00080000 P 09/15/17 80.0 17.40 20.40
KEX 170915P00085000 P 09/15/17 85.0 22.40 25.70
KEX 170915P00090000 P 09/15/17 90.0 27.60 32.20
KEX 170915P00095000 P 09/15/17 95.0 32.30 36.90
KEX 170915P00100000 P 09/15/17 100.0 38.90 40.20
KEX 171215C00035000 C 12/15/17 35.0 24.50 26.30
KEX 171215C00040000 C 12/15/17 40.0 18.10 22.80
KEX 171215C00045000 C 12/15/17 45.0 13.80 18.20
KEX 171215C00050000 C 12/15/17 50.0 10.80 11.60
KEX 171215C00055000 C 12/15/17 55.0 7.00 7.70
KEX 171215C00060000 C 12/15/17 60.0 4.00 4.60
KEX 171215C00065000 C 12/15/17 65.0 1.95 2.40
KEX 171215C00070000 C 12/15/17 70.0 0.85 1.10
KEX 171215C00075000 C 12/15/17 75.0 0.35 0.55
KEX 171215C00080000 C 12/15/17 80.0 0.10 0.45
KEX 171215C00085000 C 12/15/17 85.0 0.00 0.35
KEX 171215C00090000 C 12/15/17 90.0 0.00 0.60
KEX 171215C00095000 C 12/15/17 95.0 0.00 0.30
KEX 171215C00100000 C 12/15/17 100.0 0.00 0.40
KEX 171215P00035000 P 12/15/17 35.0 0.00 0.15
KEX 171215P00040000 P 12/15/17 40.0 0.15 0.30
KEX 171215P00045000 P 12/15/17 45.0 0.35 0.55
KEX 171215P00050000 P 12/15/17 50.0 0.80 1.10
KEX 171215P00055000 P 12/15/17 55.0 1.75 2.15
KEX 171215P00060000 P 12/15/17 60.0 3.60 4.10
KEX 171215P00065000 P 12/15/17 65.0 6.40 7.00
KEX 171215P00070000 P 12/15/17 70.0 8.90 10.90
KEX 171215P00075000 P 12/15/17 75.0 12.50 16.60
KEX 171215P00080000 P 12/15/17 80.0 17.30 21.80
KEX 171215P00085000 P 12/15/17 85.0 22.30 27.00
KEX 171215P00090000 P 12/15/17 90.0 27.30 31.80
KEX 171215P00095000 P 12/15/17 95.0 32.40 36.90
KEX 171215P00100000 P 12/15/17 100.0 38.80 41.00
KEX 180316C00035000 C 03/16/18 35.0 23.50 27.60
KEX 180316C00040000 C 03/16/18 40.0 18.60 23.40
KEX 180316C00045000 C 03/16/18 45.0 14.40 17.90
KEX 180316C00050000 C 03/16/18 50.0 11.40 13.40
KEX 180316C00055000 C 03/16/18 55.0 8.40 9.10
KEX 180316C00060000 C 03/16/18 60.0 5.50 6.20
KEX 180316C00065000 C 03/16/18 65.0 3.20 3.90
KEX 180316C00070000 C 03/16/18 70.0 1.80 2.45
KEX 180316C00075000 C 03/16/18 75.0 0.90 1.45
KEX 180316C00080000 C 03/16/18 80.0 0.35 1.25
KEX 180316C00085000 C 03/16/18 85.0 0.20 1.00
KEX 180316C00090000 C 03/16/18 90.0 0.00 0.40
KEX 180316C00095000 C 03/16/18 95.0 0.00 0.30
KEX 180316P00035000 P 03/16/18 35.0 0.20 0.45
KEX 180316P00040000 P 03/16/18 40.0 0.35 0.95
KEX 180316P00045000 P 03/16/18 45.0 0.85 1.10
KEX 180316P00050000 P 03/16/18 50.0 1.55 2.00
KEX 180316P00055000 P 03/16/18 55.0 2.80 3.40
KEX 180316P00060000 P 03/16/18 60.0 4.70 5.40
KEX 180316P00065000 P 03/16/18 65.0 7.30 8.20
KEX 180316P00070000 P 03/16/18 70.0 9.20 11.90
KEX 180316P00075000 P 03/16/18 75.0 14.00 17.00
KEX 180316P00080000 P 03/16/18 80.0 17.50 22.40
KEX 180316P00085000 P 03/16/18 85.0 22.50 27.20
KEX 180316P00090000 P 03/16/18 90.0 27.40 32.00
KEX 180316P00095000 P 03/16/18 95.0 33.10 37.20

OPRA data is delayed 15 minutes.