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 (2016-05-27)Premium Content

Kirby Corporation (KEX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 160617C00035000 C 06/17/16 35.0 32.70 37.00
KEX 160617C00040000 C 06/17/16 40.0 27.50 31.90
KEX 160617C00045000 C 06/17/16 45.0 22.50 26.90
KEX 160617C00050000 C 06/17/16 50.0 17.60 22.00
KEX 160617C00055000 C 06/17/16 55.0 12.60 17.00
KEX 160617C00060000 C 06/17/16 60.0 8.00 12.30
KEX 160617C00065000 C 06/17/16 65.0 5.10 5.40
KEX 160617C00070000 C 06/17/16 70.0 1.45 1.70
KEX 160617C00075000 C 06/17/16 75.0 0.00 0.70
KEX 160617C00080000 C 06/17/16 80.0 0.00 4.80
KEX 160617C00085000 C 06/17/16 85.0 0.00 4.80
KEX 160617C00090000 C 06/17/16 90.0 0.00 0.45
KEX 160617C00095000 C 06/17/16 95.0 0.00 0.45
KEX 160617C00100000 C 06/17/16 100.0 0.00 0.45
KEX 160617P00035000 P 06/17/16 35.0 0.00 4.80
KEX 160617P00040000 P 06/17/16 40.0 0.00 4.80
KEX 160617P00045000 P 06/17/16 45.0 0.00 4.80
KEX 160617P00050000 P 06/17/16 50.0 0.00 4.80
KEX 160617P00055000 P 06/17/16 55.0 0.00 2.90
KEX 160617P00060000 P 06/17/16 60.0 0.00 4.80
KEX 160617P00065000 P 06/17/16 65.0 0.35 0.60
KEX 160617P00070000 P 06/17/16 70.0 1.65 1.90
KEX 160617P00075000 P 06/17/16 75.0 4.00 7.90
KEX 160617P00080000 P 06/17/16 80.0 8.10 12.50
KEX 160617P00085000 P 06/17/16 85.0 13.10 17.40
KEX 160617P00090000 P 06/17/16 90.0 18.10 22.40
KEX 160617P00095000 P 06/17/16 95.0 23.10 27.40
KEX 160617P00100000 P 06/17/16 100.0 28.10 32.50
KEX 160715C00035000 C 07/15/16 35.0 32.80 36.80
KEX 160715C00040000 C 07/15/16 40.0 27.80 31.90
KEX 160715C00045000 C 07/15/16 45.0 22.80 26.80
KEX 160715C00050000 C 07/15/16 50.0 18.00 22.00
KEX 160715C00055000 C 07/15/16 55.0 13.10 17.20
KEX 160715C00060000 C 07/15/16 60.0 8.10 12.40
KEX 160715C00065000 C 07/15/16 65.0 3.60 8.00
KEX 160715C00070000 C 07/15/16 70.0 2.30 2.70
KEX 160715C00075000 C 07/15/16 75.0 0.70 1.80
KEX 160715C00080000 C 07/15/16 80.0 0.00 4.80
KEX 160715C00085000 C 07/15/16 85.0 0.00 4.80
KEX 160715C00090000 C 07/15/16 90.0 0.00 4.80
KEX 160715C00095000 C 07/15/16 95.0 0.00 4.80
KEX 160715C00100000 C 07/15/16 100.0 0.00 4.80
KEX 160715P00035000 P 07/15/16 35.0 0.00 4.80
KEX 160715P00040000 P 07/15/16 40.0 0.00 4.80
KEX 160715P00045000 P 07/15/16 45.0 0.00 4.80
KEX 160715P00050000 P 07/15/16 50.0 0.00 4.80
KEX 160715P00055000 P 07/15/16 55.0 0.00 4.80
KEX 160715P00060000 P 07/15/16 60.0 0.00 0.80
KEX 160715P00065000 P 07/15/16 65.0 0.95 1.25
KEX 160715P00070000 P 07/15/16 70.0 2.55 2.95
KEX 160715P00075000 P 07/15/16 75.0 4.10 8.50
KEX 160715P00080000 P 07/15/16 80.0 8.60 12.60
KEX 160715P00085000 P 07/15/16 85.0 13.50 17.50
KEX 160715P00090000 P 07/15/16 90.0 18.50 22.30
KEX 160715P00095000 P 07/15/16 95.0 23.30 27.40
KEX 160715P00100000 P 07/15/16 100.0 28.40 32.20
KEX 160916C00025000 C 09/16/16 25.0 42.60 46.90
KEX 160916C00030000 C 09/16/16 30.0 37.90 41.90
KEX 160916C00035000 C 09/16/16 35.0 33.00 37.00
KEX 160916C00040000 C 09/16/16 40.0 28.20 32.10
KEX 160916C00045000 C 09/16/16 45.0 23.30 27.50
KEX 160916C00050000 C 09/16/16 50.0 18.50 22.50
KEX 160916C00055000 C 09/16/16 55.0 13.50 17.50
KEX 160916C00060000 C 09/16/16 60.0 9.40 12.50
KEX 160916C00065000 C 09/16/16 65.0 7.10 8.80
KEX 160916C00070000 C 09/16/16 70.0 4.10 4.60
KEX 160916C00075000 C 09/16/16 75.0 2.10 2.50
KEX 160916C00080000 C 09/16/16 80.0 0.85 1.65
KEX 160916C00085000 C 09/16/16 85.0 0.00 4.80
KEX 160916P00025000 P 09/16/16 25.0 0.00 4.80
KEX 160916P00030000 P 09/16/16 30.0 0.00 4.80
KEX 160916P00035000 P 09/16/16 35.0 0.05 4.80
KEX 160916P00040000 P 09/16/16 40.0 0.05 4.80
KEX 160916P00045000 P 09/16/16 45.0 0.00 3.00
KEX 160916P00050000 P 09/16/16 50.0 0.25 1.45
KEX 160916P00055000 P 09/16/16 55.0 0.25 3.40
KEX 160916P00060000 P 09/16/16 60.0 1.20 2.50
KEX 160916P00065000 P 09/16/16 65.0 2.30 2.70
KEX 160916P00070000 P 09/16/16 70.0 4.10 4.60
KEX 160916P00075000 P 09/16/16 75.0 6.90 8.90
KEX 160916P00080000 P 09/16/16 80.0 9.10 13.50
KEX 160916P00085000 P 09/16/16 85.0 13.50 17.90
KEX 161216C00035000 C 12/16/16 35.0 33.10 37.00
KEX 161216C00040000 C 12/16/16 40.0 28.30 32.40
KEX 161216C00045000 C 12/16/16 45.0 23.50 27.40
KEX 161216C00050000 C 12/16/16 50.0 19.00 23.20
KEX 161216C00055000 C 12/16/16 55.0 14.50 18.80
KEX 161216C00060000 C 12/16/16 60.0 10.20 14.20
KEX 161216C00065000 C 12/16/16 65.0 8.60 10.70
KEX 161216C00070000 C 12/16/16 70.0 5.70 6.30
KEX 161216C00075000 C 12/16/16 75.0 3.60 4.10
KEX 161216C00080000 C 12/16/16 80.0 1.75 2.60
KEX 161216C00085000 C 12/16/16 85.0 0.90 2.20
KEX 161216C00090000 C 12/16/16 90.0 0.15 1.80
KEX 161216C00095000 C 12/16/16 95.0 0.00 4.80
KEX 161216P00035000 P 12/16/16 35.0 0.05 4.80
KEX 161216P00040000 P 12/16/16 40.0 0.00 4.80
KEX 161216P00045000 P 12/16/16 45.0 0.00 4.80
KEX 161216P00050000 P 12/16/16 50.0 0.30 1.95
KEX 161216P00055000 P 12/16/16 55.0 0.75 3.90
KEX 161216P00060000 P 12/16/16 60.0 2.25 2.70
KEX 161216P00065000 P 12/16/16 65.0 3.60 4.20
KEX 161216P00070000 P 12/16/16 70.0 5.70 6.20
KEX 161216P00075000 P 12/16/16 75.0 8.10 9.00
KEX 161216P00080000 P 12/16/16 80.0 10.10 14.50
KEX 161216P00085000 P 12/16/16 85.0 14.30 18.50
KEX 161216P00090000 P 12/16/16 90.0 18.90 23.00
KEX 161216P00095000 P 12/16/16 95.0 23.50 27.70

OPRA data is delayed 15 minutes.