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 (2015-05-29)Premium Content

Kirby Corporation (KEX)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150821C00040000 C 08/21/15 40.0 30.80 34.10
KEX 150821C00045000 C 08/21/15 45.0 26.90 27.90
KEX 150821C00050000 C 08/21/15 50.0 21.60 23.40
KEX 150821C00055000 C 08/21/15 55.0 16.50 18.00
KEX 150821C00060000 C 08/21/15 60.0 11.10 13.50
KEX 150821C00065000 C 08/21/15 65.0 6.50 8.90
KEX 150821C00070000 C 08/21/15 70.0 3.60 4.50
KEX 150821C00075000 C 08/21/15 75.0 1.10 1.45
KEX 150821C00080000 C 08/21/15 80.0 0.20 0.65
KEX 150821C00085000 C 08/21/15 85.0 0.00 0.50
KEX 150821C00090000 C 08/21/15 90.0 0.00 0.50
KEX 150821C00095000 C 08/21/15 95.0 0.00 0.50
KEX 150821C00100000 C 08/21/15 100.0 0.00 0.50
KEX 150821C00105000 C 08/21/15 105.0 0.00 0.50
KEX 150821C00110000 C 08/21/15 110.0 0.00 0.50
KEX 150821P00040000 P 08/21/15 40.0 0.00 0.50
KEX 150821P00045000 P 08/21/15 45.0 0.00 0.50
KEX 150821P00050000 P 08/21/15 50.0 0.00 0.50
KEX 150821P00055000 P 08/21/15 55.0 0.00 0.50
KEX 150821P00060000 P 08/21/15 60.0 0.10 0.50
KEX 150821P00065000 P 08/21/15 65.0 0.05 0.80
KEX 150821P00070000 P 08/21/15 70.0 1.20 1.65
KEX 150821P00075000 P 08/21/15 75.0 3.60 5.60
KEX 150821P00080000 P 08/21/15 80.0 7.00 9.10
KEX 150821P00085000 P 08/21/15 85.0 12.20 13.60
KEX 150821P00090000 P 08/21/15 90.0 17.10 18.40
KEX 150821P00095000 P 08/21/15 95.0 22.20 23.40
KEX 150821P00100000 P 08/21/15 100.0 27.20 28.40
KEX 150821P00105000 P 08/21/15 105.0 32.20 33.40
KEX 150821P00110000 P 08/21/15 110.0 37.00 39.40
KEX 150918C00040000 C 09/18/15 40.0 31.10 33.60
KEX 150918C00045000 C 09/18/15 45.0 26.70 28.00
KEX 150918C00050000 C 09/18/15 50.0 21.70 23.40
KEX 150918C00055000 C 09/18/15 55.0 17.00 18.10
KEX 150918C00060000 C 09/18/15 60.0 10.90 14.30
KEX 150918C00065000 C 09/18/15 65.0 6.30 8.90
KEX 150918C00070000 C 09/18/15 70.0 4.40 4.80
KEX 150918C00075000 C 09/18/15 75.0 1.65 2.20
KEX 150918C00080000 C 09/18/15 80.0 0.50 1.10
KEX 150918C00085000 C 09/18/15 85.0 0.10 0.85
KEX 150918C00090000 C 09/18/15 90.0 0.00 0.50
KEX 150918C00095000 C 09/18/15 95.0 0.00 0.50
KEX 150918C00100000 C 09/18/15 100.0 0.00 0.50
KEX 150918C00105000 C 09/18/15 105.0 0.00 0.50
KEX 150918C00110000 C 09/18/15 110.0 0.00 0.50
KEX 150918P00040000 P 09/18/15 40.0 0.00 0.50
KEX 150918P00045000 P 09/18/15 45.0 0.00 0.50
KEX 150918P00050000 P 09/18/15 50.0 0.00 0.50
KEX 150918P00055000 P 09/18/15 55.0 0.05 0.60
KEX 150918P00060000 P 09/18/15 60.0 0.30 4.90
KEX 150918P00065000 P 09/18/15 65.0 0.80 1.30
KEX 150918P00070000 P 09/18/15 70.0 1.75 2.30
KEX 150918P00075000 P 09/18/15 75.0 4.40 4.80
KEX 150918P00080000 P 09/18/15 80.0 7.60 9.80
KEX 150918P00085000 P 09/18/15 85.0 11.80 15.00
KEX 150918P00090000 P 09/18/15 90.0 17.30 18.50
KEX 150918P00095000 P 09/18/15 95.0 22.20 23.50
KEX 150918P00100000 P 09/18/15 100.0 26.90 29.40
KEX 150918P00105000 P 09/18/15 105.0 32.20 33.60
KEX 150918P00110000 P 09/18/15 110.0 36.90 39.30
KEX 151218C00050000 C 12/18/15 50.0 21.10 24.50
KEX 151218C00055000 C 12/18/15 55.0 17.40 19.00
KEX 151218C00060000 C 12/18/15 60.0 11.90 15.40
KEX 151218C00065000 C 12/18/15 65.0 8.20 10.80
KEX 151218C00070000 C 12/18/15 70.0 6.00 6.70
KEX 151218C00075000 C 12/18/15 75.0 3.30 4.10
KEX 151218C00080000 C 12/18/15 80.0 1.75 2.45
KEX 151218C00085000 C 12/18/15 85.0 0.80 2.15
KEX 151218C00090000 C 12/18/15 90.0 0.40 1.50
KEX 151218C00095000 C 12/18/15 95.0 0.15 0.65
KEX 151218C00100000 C 12/18/15 100.0 0.05 0.55
KEX 151218C00105000 C 12/18/15 105.0 0.00 0.95
KEX 151218C00110000 C 12/18/15 110.0 0.00 0.55
KEX 151218C00115000 C 12/18/15 115.0 0.00 0.50
KEX 151218C00120000 C 12/18/15 120.0 0.00 0.50
KEX 151218P00050000 P 12/18/15 50.0 0.10 1.30
KEX 151218P00055000 P 12/18/15 55.0 0.35 1.65
KEX 151218P00060000 P 12/18/15 60.0 0.10 2.15
KEX 151218P00065000 P 12/18/15 65.0 2.00 2.55
KEX 151218P00070000 P 12/18/15 70.0 3.60 4.10
KEX 151218P00075000 P 12/18/15 75.0 5.80 6.60
KEX 151218P00080000 P 12/18/15 80.0 9.10 11.10
KEX 151218P00085000 P 12/18/15 85.0 12.90 15.60
KEX 151218P00090000 P 12/18/15 90.0 17.50 19.80
KEX 151218P00095000 P 12/18/15 95.0 22.30 23.90
KEX 151218P00100000 P 12/18/15 100.0 27.10 28.70
KEX 151218P00105000 P 12/18/15 105.0 32.00 33.60
KEX 151218P00110000 P 12/18/15 110.0 37.00 38.60
KEX 151218P00115000 P 12/18/15 115.0 42.00 43.60
KEX 151218P00120000 P 12/18/15 120.0 47.00 48.60
KEX 160318C00040000 C 03/18/16 40.0 31.00 34.40
KEX 160318C00045000 C 03/18/16 45.0 27.20 29.00
KEX 160318C00050000 C 03/18/16 50.0 22.60 24.30
KEX 160318C00055000 C 03/18/16 55.0 17.10 20.40
KEX 160318C00060000 C 03/18/16 60.0 12.90 15.90
KEX 160318C00065000 C 03/18/16 65.0 10.40 12.50
KEX 160318C00070000 C 03/18/16 70.0 7.00 8.10
KEX 160318C00075000 C 03/18/16 75.0 4.50 5.50
KEX 160318C00080000 C 03/18/16 80.0 2.75 3.70
KEX 160318C00085000 C 03/18/16 85.0 1.55 2.50
KEX 160318C00090000 C 03/18/16 90.0 0.45 2.40
KEX 160318C00095000 C 03/18/16 95.0 0.25 1.85
KEX 160318C00100000 C 03/18/16 100.0 0.10 0.90
KEX 160318C00105000 C 03/18/16 105.0 0.00 1.70
KEX 160318C00110000 C 03/18/16 110.0 0.00 1.30
KEX 160318P00040000 P 03/18/16 40.0 0.05 1.40
KEX 160318P00045000 P 03/18/16 45.0 0.15 1.55
KEX 160318P00050000 P 03/18/16 50.0 0.30 1.85
KEX 160318P00055000 P 03/18/16 55.0 0.50 2.30
KEX 160318P00060000 P 03/18/16 60.0 1.70 3.20
KEX 160318P00065000 P 03/18/16 65.0 2.70 3.70
KEX 160318P00070000 P 03/18/16 70.0 4.50 5.40
KEX 160318P00075000 P 03/18/16 75.0 7.20 7.80
KEX 160318P00080000 P 03/18/16 80.0 10.20 12.70
KEX 160318P00085000 P 03/18/16 85.0 13.60 16.50
KEX 160318P00090000 P 03/18/16 90.0 17.40 20.70
KEX 160318P00095000 P 03/18/16 95.0 22.20 25.20
KEX 160318P00100000 P 03/18/16 100.0 27.30 28.60
KEX 160318P00105000 P 03/18/16 105.0 32.30 33.40
KEX 160318P00110000 P 03/18/16 110.0 36.90 39.80

OPRA data is delayed 15 minutes.