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 May 24 2017 11:19AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170616C00030000 C 06/16/17 30.0 37.20 38.40
KEX 170616C00035000 C 06/16/17 35.0 32.50 33.40
KEX 170616C00040000 C 06/16/17 40.0 27.20 28.40
KEX 170616C00045000 C 06/16/17 45.0 22.20 23.40
KEX 170616C00050000 C 06/16/17 50.0 17.50 18.40
KEX 170616C00055000 C 06/16/17 55.0 12.60 13.40
KEX 170616C00060000 C 06/16/17 60.0 7.00 8.70
KEX 170616C00065000 C 06/16/17 65.0 3.50 4.00
KEX 170616C00070000 C 06/16/17 70.0 0.85 1.20
KEX 170616C00075000 C 06/16/17 75.0 0.05 0.65
KEX 170616C00080000 C 06/16/17 80.0 0.00 0.45
KEX 170616C00085000 C 06/16/17 85.0 0.00 0.55
KEX 170616C00090000 C 06/16/17 90.0 0.00 0.45
KEX 170616P00030000 P 06/16/17 30.0 0.00 0.55
KEX 170616P00035000 P 06/16/17 35.0 0.00 0.50
KEX 170616P00040000 P 06/16/17 40.0 0.00 0.50
KEX 170616P00045000 P 06/16/17 45.0 0.00 0.50
KEX 170616P00050000 P 06/16/17 50.0 0.00 0.50
KEX 170616P00055000 P 06/16/17 55.0 0.00 0.10
KEX 170616P00060000 P 06/16/17 60.0 0.10 0.40
KEX 170616P00065000 P 06/16/17 65.0 0.70 1.00
KEX 170616P00070000 P 06/16/17 70.0 2.90 3.40
KEX 170616P00075000 P 06/16/17 75.0 6.90 7.90
KEX 170616P00080000 P 06/16/17 80.0 11.70 12.80
KEX 170616P00085000 P 06/16/17 85.0 16.70 17.70
KEX 170616P00090000 P 06/16/17 90.0 21.70 22.90
KEX 170721C00035000 C 07/21/17 35.0 32.50 33.40
KEX 170721C00040000 C 07/21/17 40.0 27.20 28.40
KEX 170721C00045000 C 07/21/17 45.0 22.00 23.40
KEX 170721C00050000 C 07/21/17 50.0 17.40 18.50
KEX 170721C00055000 C 07/21/17 55.0 12.50 13.70
KEX 170721C00060000 C 07/21/17 60.0 7.90 9.00
KEX 170721C00065000 C 07/21/17 65.0 4.50 4.90
KEX 170721C00070000 C 07/21/17 70.0 1.75 2.25
KEX 170721C00075000 C 07/21/17 75.0 0.45 0.90
KEX 170721C00080000 C 07/21/17 80.0 0.10 0.80
KEX 170721C00085000 C 07/21/17 85.0 0.00 0.55
KEX 170721C00090000 C 07/21/17 90.0 0.00 0.50
KEX 170721C00095000 C 07/21/17 95.0 0.00 0.50
KEX 170721P00035000 P 07/21/17 35.0 0.00 0.55
KEX 170721P00040000 P 07/21/17 40.0 0.00 0.40
KEX 170721P00045000 P 07/21/17 45.0 0.00 0.55
KEX 170721P00050000 P 07/21/17 50.0 0.00 0.65
KEX 170721P00055000 P 07/21/17 55.0 0.15 0.70
KEX 170721P00060000 P 07/21/17 60.0 0.55 0.90
KEX 170721P00065000 P 07/21/17 65.0 1.50 2.05
KEX 170721P00070000 P 07/21/17 70.0 3.70 4.40
KEX 170721P00075000 P 07/21/17 75.0 7.20 8.30
KEX 170721P00080000 P 07/21/17 80.0 11.80 12.60
KEX 170721P00085000 P 07/21/17 85.0 16.70 17.80
KEX 170721P00090000 P 07/21/17 90.0 21.50 22.80
KEX 170721P00095000 P 07/21/17 95.0 26.70 27.80
KEX 170915C00035000 C 09/15/17 35.0 32.30 33.50
KEX 170915C00040000 C 09/15/17 40.0 27.30 28.70
KEX 170915C00045000 C 09/15/17 45.0 22.30 23.80
KEX 170915C00050000 C 09/15/17 50.0 17.50 19.00
KEX 170915C00055000 C 09/15/17 55.0 13.20 14.10
KEX 170915C00060000 C 09/15/17 60.0 9.40 10.00
KEX 170915C00065000 C 09/15/17 65.0 5.80 6.40
KEX 170915C00070000 C 09/15/17 70.0 3.20 3.80
KEX 170915C00075000 C 09/15/17 75.0 1.55 1.95
KEX 170915C00080000 C 09/15/17 80.0 0.65 0.95
KEX 170915C00085000 C 09/15/17 85.0 0.20 0.90
KEX 170915C00090000 C 09/15/17 90.0 0.00 0.90
KEX 170915C00095000 C 09/15/17 95.0 0.00 0.70
KEX 170915C00100000 C 09/15/17 100.0 0.00 0.65
KEX 170915P00035000 P 09/15/17 35.0 0.00 0.80
KEX 170915P00040000 P 09/15/17 40.0 0.00 0.70
KEX 170915P00045000 P 09/15/17 45.0 0.10 0.75
KEX 170915P00050000 P 09/15/17 50.0 0.30 0.90
KEX 170915P00055000 P 09/15/17 55.0 0.65 0.95
KEX 170915P00060000 P 09/15/17 60.0 1.40 1.85
KEX 170915P00065000 P 09/15/17 65.0 2.85 3.40
KEX 170915P00070000 P 09/15/17 70.0 5.10 5.80
KEX 170915P00075000 P 09/15/17 75.0 8.30 9.00
KEX 170915P00080000 P 09/15/17 80.0 12.20 13.30
KEX 170915P00085000 P 09/15/17 85.0 16.70 18.80
KEX 170915P00090000 P 09/15/17 90.0 21.50 22.90
KEX 170915P00095000 P 09/15/17 95.0 26.60 27.70
KEX 170915P00100000 P 09/15/17 100.0 31.60 32.90
KEX 171215C00035000 C 12/15/17 35.0 32.50 33.90
KEX 171215C00040000 C 12/15/17 40.0 27.30 29.20
KEX 171215C00045000 C 12/15/17 45.0 22.80 24.60
KEX 171215C00050000 C 12/15/17 50.0 18.20 19.80
KEX 171215C00055000 C 12/15/17 55.0 14.60 15.40
KEX 171215C00060000 C 12/15/17 60.0 10.80 11.40
KEX 171215C00065000 C 12/15/17 65.0 7.60 8.20
KEX 171215C00070000 C 12/15/17 70.0 4.90 5.50
KEX 171215C00075000 C 12/15/17 75.0 3.10 3.60
KEX 171215C00080000 C 12/15/17 80.0 1.75 2.25
KEX 171215C00085000 C 12/15/17 85.0 0.95 1.35
KEX 171215C00090000 C 12/15/17 90.0 0.45 0.90
KEX 171215C00095000 C 12/15/17 95.0 0.15 0.85
KEX 171215C00100000 C 12/15/17 100.0 0.00 0.75
KEX 171215P00035000 P 12/15/17 35.0 0.00 0.90
KEX 171215P00040000 P 12/15/17 40.0 0.20 0.85
KEX 171215P00045000 P 12/15/17 45.0 0.40 0.80
KEX 171215P00050000 P 12/15/17 50.0 0.80 1.10
KEX 171215P00055000 P 12/15/17 55.0 1.45 1.95
KEX 171215P00060000 P 12/15/17 60.0 2.60 3.30
KEX 171215P00065000 P 12/15/17 65.0 4.30 5.00
KEX 171215P00070000 P 12/15/17 70.0 6.60 7.40
KEX 171215P00075000 P 12/15/17 75.0 9.60 10.50
KEX 171215P00080000 P 12/15/17 80.0 13.30 14.10
KEX 171215P00085000 P 12/15/17 85.0 17.50 18.60
KEX 171215P00090000 P 12/15/17 90.0 21.80 24.00
KEX 171215P00095000 P 12/15/17 95.0 26.40 27.90
KEX 171215P00100000 P 12/15/17 100.0 31.50 32.90

OPRA data is delayed 15 minutes.