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 (2016-02-26)Premium Content

Kirby Corporation (KEX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 160520C00035000 C 05/20/16 35.0 27.20 30.20
KEX 160520C00040000 C 05/20/16 40.0 22.00 25.90
KEX 160520C00045000 C 05/20/16 45.0 17.30 20.50
KEX 160520C00050000 C 05/20/16 50.0 12.50 15.30
KEX 160520C00055000 C 05/20/16 55.0 7.70 10.60
KEX 160520C00060000 C 05/20/16 60.0 4.00 5.50
KEX 160520C00065000 C 05/20/16 65.0 1.10 1.35
KEX 160520C00070000 C 05/20/16 70.0 0.00 0.50
KEX 160520C00075000 C 05/20/16 75.0 0.00 0.95
KEX 160520C00080000 C 05/20/16 80.0 0.00 0.95
KEX 160520C00085000 C 05/20/16 85.0 0.00 0.95
KEX 160520C00090000 C 05/20/16 90.0 0.00 0.95
KEX 160520P00035000 P 05/20/16 35.0 0.00 0.95
KEX 160520P00040000 P 05/20/16 40.0 0.00 0.50
KEX 160520P00045000 P 05/20/16 45.0 0.00 0.50
KEX 160520P00050000 P 05/20/16 50.0 0.00 0.50
KEX 160520P00055000 P 05/20/16 55.0 0.00 0.80
KEX 160520P00060000 P 05/20/16 60.0 0.60 0.75
KEX 160520P00065000 P 05/20/16 65.0 2.25 2.50
KEX 160520P00070000 P 05/20/16 70.0 5.30 7.90
KEX 160520P00075000 P 05/20/16 75.0 9.60 12.70
KEX 160520P00080000 P 05/20/16 80.0 14.50 17.70
KEX 160520P00085000 P 05/20/16 85.0 19.00 23.20
KEX 160520P00090000 P 05/20/16 90.0 25.00 27.80
KEX 160617C00035000 C 06/17/16 35.0 27.60 30.30
KEX 160617C00040000 C 06/17/16 40.0 22.50 25.60
KEX 160617C00045000 C 06/17/16 45.0 17.70 19.30
KEX 160617C00050000 C 06/17/16 50.0 12.60 15.50
KEX 160617C00055000 C 06/17/16 55.0 7.50 11.10
KEX 160617C00060000 C 06/17/16 60.0 4.90 5.40
KEX 160617C00065000 C 06/17/16 65.0 1.85 2.20
KEX 160617C00070000 C 06/17/16 70.0 0.50 1.30
KEX 160617C00075000 C 06/17/16 75.0 0.00 0.50
KEX 160617C00080000 C 06/17/16 80.0 0.00 0.95
KEX 160617C00085000 C 06/17/16 85.0 0.00 2.95
KEX 160617C00090000 C 06/17/16 90.0 0.00 1.45
KEX 160617C00095000 C 06/17/16 95.0 0.00 2.95
KEX 160617C00100000 C 06/17/16 100.0 0.00 0.55
KEX 160617P00035000 P 06/17/16 35.0 0.05 1.00
KEX 160617P00040000 P 06/17/16 40.0 0.00 0.50
KEX 160617P00045000 P 06/17/16 45.0 0.05 0.50
KEX 160617P00050000 P 06/17/16 50.0 0.25 0.70
KEX 160617P00055000 P 06/17/16 55.0 0.55 1.20
KEX 160617P00060000 P 06/17/16 60.0 1.20 1.50
KEX 160617P00065000 P 06/17/16 65.0 3.10 3.40
KEX 160617P00070000 P 06/17/16 70.0 5.10 8.80
KEX 160617P00075000 P 06/17/16 75.0 9.60 13.10
KEX 160617P00080000 P 06/17/16 80.0 14.20 17.90
KEX 160617P00085000 P 06/17/16 85.0 19.00 23.10
KEX 160617P00090000 P 06/17/16 90.0 24.00 28.30
KEX 160617P00095000 P 06/17/16 95.0 29.00 33.30
KEX 160617P00100000 P 06/17/16 100.0 35.00 37.70
KEX 160916C00025000 C 09/16/16 25.0 37.50 41.20
KEX 160916C00030000 C 09/16/16 30.0 32.10 36.50
KEX 160916C00035000 C 09/16/16 35.0 27.40 31.50
KEX 160916C00040000 C 09/16/16 40.0 22.60 26.50
KEX 160916C00045000 C 09/16/16 45.0 17.70 22.00
KEX 160916C00050000 C 09/16/16 50.0 13.00 17.50
KEX 160916C00055000 C 09/16/16 55.0 8.60 13.00
KEX 160916C00060000 C 09/16/16 60.0 6.30 7.30
KEX 160916C00065000 C 09/16/16 65.0 3.90 4.40
KEX 160916C00070000 C 09/16/16 70.0 2.00 2.40
KEX 160916C00075000 C 09/16/16 75.0 0.35 1.50
KEX 160916C00080000 C 09/16/16 80.0 0.05 1.20
KEX 160916C00085000 C 09/16/16 85.0 0.00 0.50
KEX 160916P00025000 P 09/16/16 25.0 0.00 1.25
KEX 160916P00030000 P 09/16/16 30.0 0.00 0.50
KEX 160916P00035000 P 09/16/16 35.0 0.05 1.30
KEX 160916P00040000 P 09/16/16 40.0 0.05 1.20
KEX 160916P00045000 P 09/16/16 45.0 0.15 1.35
KEX 160916P00050000 P 09/16/16 50.0 0.45 1.50
KEX 160916P00055000 P 09/16/16 55.0 1.25 1.90
KEX 160916P00060000 P 09/16/16 60.0 2.80 3.20
KEX 160916P00065000 P 09/16/16 65.0 4.90 5.30
KEX 160916P00070000 P 09/16/16 70.0 7.80 8.50
KEX 160916P00075000 P 09/16/16 75.0 10.00 14.00
KEX 160916P00080000 P 09/16/16 80.0 14.50 18.40
KEX 160916P00085000 P 09/16/16 85.0 20.00 22.90
KEX 161216C00035000 C 12/16/16 35.0 27.80 31.20
KEX 161216C00040000 C 12/16/16 40.0 22.80 27.00
KEX 161216C00045000 C 12/16/16 45.0 18.60 21.50
KEX 161216C00050000 C 12/16/16 50.0 13.80 18.00
KEX 161216C00055000 C 12/16/16 55.0 10.00 13.10
KEX 161216C00060000 C 12/16/16 60.0 7.50 8.70
KEX 161216C00065000 C 12/16/16 65.0 5.20 5.80
KEX 161216C00070000 C 12/16/16 70.0 3.20 3.60
KEX 161216C00075000 C 12/16/16 75.0 1.50 2.40
KEX 161216C00080000 C 12/16/16 80.0 0.30 1.90
KEX 161216C00085000 C 12/16/16 85.0 0.10 1.60
KEX 161216C00090000 C 12/16/16 90.0 0.00 1.35
KEX 161216C00095000 C 12/16/16 95.0 0.00 1.20
KEX 161216P00035000 P 12/16/16 35.0 0.05 0.75
KEX 161216P00040000 P 12/16/16 40.0 0.15 1.65
KEX 161216P00045000 P 12/16/16 45.0 0.40 2.00
KEX 161216P00050000 P 12/16/16 50.0 1.25 2.40
KEX 161216P00055000 P 12/16/16 55.0 2.10 2.85
KEX 161216P00060000 P 12/16/16 60.0 4.00 4.40
KEX 161216P00065000 P 12/16/16 65.0 6.20 6.60
KEX 161216P00070000 P 12/16/16 70.0 8.90 9.80
KEX 161216P00075000 P 12/16/16 75.0 11.40 14.50
KEX 161216P00080000 P 12/16/16 80.0 14.60 18.90
KEX 161216P00085000 P 12/16/16 85.0 19.50 23.40
KEX 161216P00090000 P 12/16/16 90.0 24.10 28.40
KEX 161216P00095000 P 12/16/16 95.0 30.00 32.70

OPRA data is delayed 15 minutes.