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 (2015-08-28)Premium Content

Kirby Corporation (KEX)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150918C00040000 C 09/18/15 40.0 27.40 30.70
KEX 150918C00045000 C 09/18/15 45.0 21.50 24.50
KEX 150918C00050000 C 09/18/15 50.0 17.00 19.50
KEX 150918C00055000 C 09/18/15 55.0 11.60 15.80
KEX 150918C00060000 C 09/18/15 60.0 7.30 11.00
KEX 150918C00065000 C 09/18/15 65.0 4.40 6.40
KEX 150918C00070000 C 09/18/15 70.0 1.15 2.00
KEX 150918C00075000 C 09/18/15 75.0 0.15 1.80
KEX 150918C00080000 C 09/18/15 80.0 0.00 0.50
KEX 150918C00085000 C 09/18/15 85.0 0.00 0.55
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 0.40
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 0.00 0.50
KEX 150918P00060000 P 09/18/15 60.0 0.00 0.95
KEX 150918P00065000 P 09/18/15 65.0 0.60 2.75
KEX 150918P00070000 P 09/18/15 70.0 2.30 4.90
KEX 150918P00075000 P 09/18/15 75.0 5.10 7.80
KEX 150918P00080000 P 09/18/15 80.0 9.60 13.00
KEX 150918P00085000 P 09/18/15 85.0 14.40 17.60
KEX 150918P00090000 P 09/18/15 90.0 20.70 22.60
KEX 150918P00095000 P 09/18/15 95.0 25.70 27.70
KEX 150918P00100000 P 09/18/15 100.0 29.40 32.60
KEX 150918P00105000 P 09/18/15 105.0 35.50 37.80
KEX 150918P00110000 P 09/18/15 110.0 40.60 42.50
KEX 151016C00035000 C 10/16/15 35.0 32.50 35.60
KEX 151016C00040000 C 10/16/15 40.0 27.50 30.10
KEX 151016C00045000 C 10/16/15 45.0 22.50 25.10
KEX 151016C00050000 C 10/16/15 50.0 17.70 20.30
KEX 151016C00055000 C 10/16/15 55.0 13.10 15.50
KEX 151016C00060000 C 10/16/15 60.0 8.70 11.40
KEX 151016C00065000 C 10/16/15 65.0 5.20 6.00
KEX 151016C00070000 C 10/16/15 70.0 2.20 3.00
KEX 151016C00075000 C 10/16/15 75.0 0.75 1.35
KEX 151016C00080000 C 10/16/15 80.0 0.10 1.70
KEX 151016C00085000 C 10/16/15 85.0 0.00 0.50
KEX 151016C00090000 C 10/16/15 90.0 0.00 0.50
KEX 151016C00095000 C 10/16/15 95.0 0.00 0.50
KEX 151016C00100000 C 10/16/15 100.0 0.00 0.50
KEX 151016P00035000 P 10/16/15 35.0 0.00 0.50
KEX 151016P00040000 P 10/16/15 40.0 0.00 0.50
KEX 151016P00045000 P 10/16/15 45.0 0.00 0.50
KEX 151016P00050000 P 10/16/15 50.0 0.00 4.60
KEX 151016P00055000 P 10/16/15 55.0 0.05 1.15
KEX 151016P00060000 P 10/16/15 60.0 0.55 1.15
KEX 151016P00065000 P 10/16/15 65.0 1.45 2.05
KEX 151016P00070000 P 10/16/15 70.0 3.40 4.20
KEX 151016P00075000 P 10/16/15 75.0 5.50 8.90
KEX 151016P00080000 P 10/16/15 80.0 9.80 13.30
KEX 151016P00085000 P 10/16/15 85.0 15.80 17.90
KEX 151016P00090000 P 10/16/15 90.0 20.70 22.60
KEX 151016P00095000 P 10/16/15 95.0 25.70 27.60
KEX 151016P00100000 P 10/16/15 100.0 29.30 32.60
KEX 151218C00050000 C 12/18/15 50.0 17.90 21.30
KEX 151218C00055000 C 12/18/15 55.0 13.60 16.80
KEX 151218C00060000 C 12/18/15 60.0 9.40 12.60
KEX 151218C00065000 C 12/18/15 65.0 6.60 7.90
KEX 151218C00070000 C 12/18/15 70.0 4.00 4.90
KEX 151218C00075000 C 12/18/15 75.0 2.20 2.75
KEX 151218C00080000 C 12/18/15 80.0 0.95 2.10
KEX 151218C00085000 C 12/18/15 85.0 0.25 3.20
KEX 151218C00090000 C 12/18/15 90.0 0.05 0.40
KEX 151218C00095000 C 12/18/15 95.0 0.00 2.40
KEX 151218C00100000 C 12/18/15 100.0 0.00 3.40
KEX 151218C00105000 C 12/18/15 105.0 0.00 1.50
KEX 151218C00110000 C 12/18/15 110.0 0.00 0.55
KEX 151218C00115000 C 12/18/15 115.0 0.00 0.55
KEX 151218C00120000 C 12/18/15 120.0 0.00 0.50
KEX 151218P00050000 P 12/18/15 50.0 0.10 2.00
KEX 151218P00055000 P 12/18/15 55.0 0.10 3.10
KEX 151218P00060000 P 12/18/15 60.0 1.50 2.50
KEX 151218P00065000 P 12/18/15 65.0 2.90 3.80
KEX 151218P00070000 P 12/18/15 70.0 5.10 6.20
KEX 151218P00075000 P 12/18/15 75.0 8.00 9.30
KEX 151218P00080000 P 12/18/15 80.0 10.60 14.10
KEX 151218P00085000 P 12/18/15 85.0 15.00 18.50
KEX 151218P00090000 P 12/18/15 90.0 19.50 23.10
KEX 151218P00095000 P 12/18/15 95.0 25.60 28.20
KEX 151218P00100000 P 12/18/15 100.0 30.50 33.10
KEX 151218P00105000 P 12/18/15 105.0 35.50 37.90
KEX 151218P00110000 P 12/18/15 110.0 40.40 42.30
KEX 151218P00115000 P 12/18/15 115.0 45.40 47.80
KEX 151218P00120000 P 12/18/15 120.0 50.40 52.80
KEX 160318C00040000 C 03/18/16 40.0 27.90 31.10
KEX 160318C00045000 C 03/18/16 45.0 23.10 26.40
KEX 160318C00050000 C 03/18/16 50.0 18.90 21.90
KEX 160318C00055000 C 03/18/16 55.0 14.30 17.60
KEX 160318C00060000 C 03/18/16 60.0 10.60 13.70
KEX 160318C00065000 C 03/18/16 65.0 7.80 9.70
KEX 160318C00070000 C 03/18/16 70.0 5.30 6.80
KEX 160318C00075000 C 03/18/16 75.0 3.40 4.70
KEX 160318C00080000 C 03/18/16 80.0 1.80 3.60
KEX 160318C00085000 C 03/18/16 85.0 0.75 4.80
KEX 160318C00090000 C 03/18/16 90.0 0.20 3.40
KEX 160318C00095000 C 03/18/16 95.0 0.05 0.90
KEX 160318C00100000 C 03/18/16 100.0 0.00 2.45
KEX 160318C00105000 C 03/18/16 105.0 0.00 1.10
KEX 160318C00110000 C 03/18/16 110.0 0.00 0.65
KEX 160318P00040000 P 03/18/16 40.0 0.00 1.85
KEX 160318P00045000 P 03/18/16 45.0 0.10 2.60
KEX 160318P00050000 P 03/18/16 50.0 0.45 3.60
KEX 160318P00055000 P 03/18/16 55.0 0.95 4.40
KEX 160318P00060000 P 03/18/16 60.0 2.55 3.90
KEX 160318P00065000 P 03/18/16 65.0 4.20 5.50
KEX 160318P00070000 P 03/18/16 70.0 6.50 7.80
KEX 160318P00075000 P 03/18/16 75.0 9.10 10.90
KEX 160318P00080000 P 03/18/16 80.0 11.80 15.20
KEX 160318P00085000 P 03/18/16 85.0 15.60 19.10
KEX 160318P00090000 P 03/18/16 90.0 20.60 24.10
KEX 160318P00095000 P 03/18/16 95.0 25.60 28.70
KEX 160318P00100000 P 03/18/16 100.0 30.50 33.20
KEX 160318P00105000 P 03/18/16 105.0 35.50 37.70
KEX 160318P00110000 P 03/18/16 110.0 40.10 42.60

OPRA data is delayed 15 minutes.