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 (2016-11-25)Premium Content

Kirby Corporation (KEX)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 170120C00035000 C 01/20/17 35.0 29.80 32.00
KEX 170120C00040000 C 01/20/17 40.0 24.10 27.00
KEX 170120C00045000 C 01/20/17 45.0 19.10 22.10
KEX 170120C00050000 C 01/20/17 50.0 14.10 16.80
KEX 170120C00055000 C 01/20/17 55.0 9.10 12.20
KEX 170120C00060000 C 01/20/17 60.0 5.50 6.80
KEX 170120C00065000 C 01/20/17 65.0 1.50 1.95
KEX 170120C00070000 C 01/20/17 70.0 0.00 0.50
KEX 170120C00075000 C 01/20/17 75.0 0.00 0.40
KEX 170120C00080000 C 01/20/17 80.0 0.00 0.45
KEX 170120C00085000 C 01/20/17 85.0 0.00 0.45
KEX 170120C00090000 C 01/20/17 90.0 0.00 0.50
KEX 170120C00095000 C 01/20/17 95.0 0.00 0.50
KEX 170120P00035000 P 01/20/17 35.0 0.00 0.45
KEX 170120P00040000 P 01/20/17 40.0 0.00 0.05
KEX 170120P00045000 P 01/20/17 45.0 0.00 0.10
KEX 170120P00050000 P 01/20/17 50.0 0.00 0.50
KEX 170120P00055000 P 01/20/17 55.0 0.00 0.45
KEX 170120P00060000 P 01/20/17 60.0 0.00 0.50
KEX 170120P00065000 P 01/20/17 65.0 0.15 0.35
KEX 170120P00070000 P 01/20/17 70.0 3.50 5.00
KEX 170120P00075000 P 01/20/17 75.0 7.30 10.50
KEX 170120P00080000 P 01/20/17 80.0 12.70 15.50
KEX 170120P00085000 P 01/20/17 85.0 16.60 20.90
KEX 170120P00090000 P 01/20/17 90.0 22.80 25.90
KEX 170120P00095000 P 01/20/17 95.0 28.00 30.20
KEX 170217C00035000 C 02/17/17 35.0 29.70 32.10
KEX 170217C00040000 C 02/17/17 40.0 24.00 28.40
KEX 170217C00045000 C 02/17/17 45.0 19.20 22.30
KEX 170217C00050000 C 02/17/17 50.0 14.30 17.90
KEX 170217C00055000 C 02/17/17 55.0 9.50 12.50
KEX 170217C00060000 C 02/17/17 60.0 6.10 7.60
KEX 170217C00065000 C 02/17/17 65.0 3.30 3.90
KEX 170217C00070000 C 02/17/17 70.0 1.10 1.65
KEX 170217C00075000 C 02/17/17 75.0 0.20 0.60
KEX 170217C00080000 C 02/17/17 80.0 0.00 0.50
KEX 170217C00085000 C 02/17/17 85.0 0.00 0.45
KEX 170217C00090000 C 02/17/17 90.0 0.00 0.50
KEX 170217C00095000 C 02/17/17 95.0 0.00 0.50
KEX 170217P00035000 P 02/17/17 35.0 0.00 0.50
KEX 170217P00040000 P 02/17/17 40.0 0.00 0.50
KEX 170217P00045000 P 02/17/17 45.0 0.00 0.50
KEX 170217P00050000 P 02/17/17 50.0 0.00 0.45
KEX 170217P00055000 P 02/17/17 55.0 0.15 1.05
KEX 170217P00060000 P 02/17/17 60.0 0.75 0.95
KEX 170217P00065000 P 02/17/17 65.0 1.95 2.30
KEX 170217P00070000 P 02/17/17 70.0 4.60 5.10
KEX 170217P00075000 P 02/17/17 75.0 8.30 11.30
KEX 170217P00080000 P 02/17/17 80.0 11.50 15.90
KEX 170217P00085000 P 02/17/17 85.0 16.70 20.90
KEX 170217P00090000 P 02/17/17 90.0 21.70 25.90
KEX 170217P00095000 P 02/17/17 95.0 27.80 30.20
KEX 170317C00035000 C 03/17/17 35.0 29.70 32.10
KEX 170317C00040000 C 03/17/17 40.0 24.00 28.50
KEX 170317C00045000 C 03/17/17 45.0 19.20 22.70
KEX 170317C00050000 C 03/17/17 50.0 15.20 17.50
KEX 170317C00055000 C 03/17/17 55.0 10.90 12.80
KEX 170317C00060000 C 03/17/17 60.0 7.60 8.50
KEX 170317C00065000 C 03/17/17 65.0 4.00 4.80
KEX 170317C00070000 C 03/17/17 70.0 1.95 2.50
KEX 170317C00075000 C 03/17/17 75.0 0.65 1.25
KEX 170317C00080000 C 03/17/17 80.0 0.15 1.05
KEX 170317C00085000 C 03/17/17 85.0 0.00 0.50
KEX 170317C00090000 C 03/17/17 90.0 0.00 0.40
KEX 170317C00095000 C 03/17/17 95.0 0.00 0.45
KEX 170317P00035000 P 03/17/17 35.0 0.00 0.50
KEX 170317P00040000 P 03/17/17 40.0 0.00 0.50
KEX 170317P00045000 P 03/17/17 45.0 0.05 0.50
KEX 170317P00050000 P 03/17/17 50.0 0.20 0.85
KEX 170317P00055000 P 03/17/17 55.0 0.60 1.35
KEX 170317P00060000 P 03/17/17 60.0 1.25 1.70
KEX 170317P00065000 P 03/17/17 65.0 2.70 3.30
KEX 170317P00070000 P 03/17/17 70.0 5.40 6.00
KEX 170317P00075000 P 03/17/17 75.0 9.10 11.20
KEX 170317P00080000 P 03/17/17 80.0 12.00 16.10
KEX 170317P00085000 P 03/17/17 85.0 16.50 20.90
KEX 170317P00090000 P 03/17/17 90.0 21.60 25.90
KEX 170317P00095000 P 03/17/17 95.0 27.70 30.30
KEX 170616C00030000 C 06/16/17 30.0 34.60 37.50
KEX 170616C00035000 C 06/16/17 35.0 29.30 33.70
KEX 170616C00040000 C 06/16/17 40.0 24.50 28.90
KEX 170616C00045000 C 06/16/17 45.0 19.90 23.60
KEX 170616C00050000 C 06/16/17 50.0 16.10 18.40
KEX 170616C00055000 C 06/16/17 55.0 12.50 14.00
KEX 170616C00060000 C 06/16/17 60.0 9.30 10.20
KEX 170616C00065000 C 06/16/17 65.0 6.20 7.00
KEX 170616C00070000 C 06/16/17 70.0 3.80 4.70
KEX 170616C00075000 C 06/16/17 75.0 2.20 3.00
KEX 170616C00080000 C 06/16/17 80.0 1.25 1.65
KEX 170616C00085000 C 06/16/17 85.0 0.60 1.05
KEX 170616C00090000 C 06/16/17 90.0 0.30 0.85
KEX 170616P00030000 P 06/16/17 30.0 0.05 0.55
KEX 170616P00035000 P 06/16/17 35.0 0.15 0.50
KEX 170616P00040000 P 06/16/17 40.0 0.30 1.05
KEX 170616P00045000 P 06/16/17 45.0 0.55 1.75
KEX 170616P00050000 P 06/16/17 50.0 1.00 1.45
KEX 170616P00055000 P 06/16/17 55.0 1.70 2.20
KEX 170616P00060000 P 06/16/17 60.0 2.95 3.50
KEX 170616P00065000 P 06/16/17 65.0 4.80 5.50
KEX 170616P00070000 P 06/16/17 70.0 7.40 8.10
KEX 170616P00075000 P 06/16/17 75.0 10.60 11.30
KEX 170616P00080000 P 06/16/17 80.0 14.20 15.10
KEX 170616P00085000 P 06/16/17 85.0 18.80 21.20
KEX 170616P00090000 P 06/16/17 90.0 23.30 25.50

OPRA data is delayed 15 minutes.