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 (2014-08-29)Premium Content

Kirby Corporation (KEX)
As of Nov 21 2014 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141122C00070000 C 11/22/14 70.0 32.20 35.20
KEX 141122C00075000 C 11/22/14 75.0 27.00 31.50
KEX 141122C00080000 C 11/22/14 80.0 22.00 26.20
KEX 141122C00085000 C 11/22/14 85.0 17.10 21.10
KEX 141122C00090000 C 11/22/14 90.0 12.10 15.20
KEX 141122C00095000 C 11/22/14 95.0 7.70 10.10
KEX 141122C00100000 C 11/22/14 100.0 2.75 4.90
KEX 141122C00105000 C 11/22/14 105.0 0.00 0.50
KEX 141122C00110000 C 11/22/14 110.0 0.00 0.25
KEX 141122C00115000 C 11/22/14 115.0 0.00 0.25
KEX 141122C00120000 C 11/22/14 120.0 0.00 0.25
KEX 141122C00125000 C 11/22/14 125.0 0.00 0.25
KEX 141122C00130000 C 11/22/14 130.0 0.00 0.25
KEX 141122C00135000 C 11/22/14 135.0 0.00 0.25
KEX 141122C00140000 C 11/22/14 140.0 0.00 0.25
KEX 141122C00145000 C 11/22/14 145.0 0.00 0.25
KEX 141122C00150000 C 11/22/14 150.0 0.00 0.25
KEX 141122C00155000 C 11/22/14 155.0 0.00 0.25
KEX 141122P00070000 P 11/22/14 70.0 0.00 0.25
KEX 141122P00075000 P 11/22/14 75.0 0.00 0.25
KEX 141122P00080000 P 11/22/14 80.0 0.00 0.25
KEX 141122P00085000 P 11/22/14 85.0 0.00 0.25
KEX 141122P00090000 P 11/22/14 90.0 0.00 0.25
KEX 141122P00095000 P 11/22/14 95.0 0.00 0.25
KEX 141122P00100000 P 11/22/14 100.0 0.00 0.30
KEX 141122P00105000 P 11/22/14 105.0 0.45 2.30
KEX 141122P00110000 P 11/22/14 110.0 5.00 7.60
KEX 141122P00115000 P 11/22/14 115.0 10.00 12.50
KEX 141122P00120000 P 11/22/14 120.0 14.90 17.40
KEX 141122P00125000 P 11/22/14 125.0 18.70 22.90
KEX 141122P00130000 P 11/22/14 130.0 23.70 27.90
KEX 141122P00135000 P 11/22/14 135.0 28.60 32.90
KEX 141122P00140000 P 11/22/14 140.0 33.60 37.90
KEX 141122P00145000 P 11/22/14 145.0 38.40 42.90
KEX 141122P00150000 P 11/22/14 150.0 43.40 47.90
KEX 141122P00155000 P 11/22/14 155.0 48.40 52.90
KEX 141220C00060000 C 12/20/14 60.0 42.20 46.50
KEX 141220C00065000 C 12/20/14 65.0 37.20 41.50
KEX 141220C00070000 C 12/20/14 70.0 32.20 36.70
KEX 141220C00075000 C 12/20/14 75.0 27.20 30.70
KEX 141220C00080000 C 12/20/14 80.0 22.50 25.30
KEX 141220C00085000 C 12/20/14 85.0 17.70 20.30
KEX 141220C00090000 C 12/20/14 90.0 13.00 15.40
KEX 141220C00095000 C 12/20/14 95.0 8.50 11.00
KEX 141220C00100000 C 12/20/14 100.0 5.50 5.80
KEX 141220C00105000 C 12/20/14 105.0 2.05 2.65
KEX 141220C00110000 C 12/20/14 110.0 0.55 1.00
KEX 141220C00115000 C 12/20/14 115.0 0.10 0.50
KEX 141220C00120000 C 12/20/14 120.0 0.00 0.45
KEX 141220C00125000 C 12/20/14 125.0 0.00 0.65
KEX 141220C00130000 C 12/20/14 130.0 0.00 0.45
KEX 141220C00135000 C 12/20/14 135.0 0.00 0.45
KEX 141220C00140000 C 12/20/14 140.0 0.00 0.45
KEX 141220C00145000 C 12/20/14 145.0 0.00 0.25
KEX 141220C00150000 C 12/20/14 150.0 0.00 0.25
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.25
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.30
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.50
KEX 141220P00075000 P 12/20/14 75.0 0.00 0.45
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.50
KEX 141220P00085000 P 12/20/14 85.0 0.00 0.50
KEX 141220P00090000 P 12/20/14 90.0 0.10 0.55
KEX 141220P00095000 P 12/20/14 95.0 0.60 0.85
KEX 141220P00100000 P 12/20/14 100.0 1.10 1.50
KEX 141220P00105000 P 12/20/14 105.0 2.75 3.40
KEX 141220P00110000 P 12/20/14 110.0 6.10 8.00
KEX 141220P00115000 P 12/20/14 115.0 10.20 12.70
KEX 141220P00120000 P 12/20/14 120.0 15.20 17.60
KEX 141220P00125000 P 12/20/14 125.0 20.10 22.50
KEX 141220P00130000 P 12/20/14 130.0 24.90 27.50
KEX 141220P00135000 P 12/20/14 135.0 29.20 33.00
KEX 141220P00140000 P 12/20/14 140.0 33.60 37.90
KEX 141220P00145000 P 12/20/14 145.0 38.40 42.80
KEX 141220P00150000 P 12/20/14 150.0 43.50 47.90
KEX 150320C00065000 C 03/20/15 65.0 37.60 40.30
KEX 150320C00070000 C 03/20/15 70.0 32.60 36.00
KEX 150320C00075000 C 03/20/15 75.0 27.70 31.10
KEX 150320C00080000 C 03/20/15 80.0 23.00 26.40
KEX 150320C00085000 C 03/20/15 85.0 18.50 21.50
KEX 150320C00090000 C 03/20/15 90.0 13.80 17.10
KEX 150320C00095000 C 03/20/15 95.0 10.30 13.00
KEX 150320C00100000 C 03/20/15 100.0 7.60 9.00
KEX 150320C00105000 C 03/20/15 105.0 4.80 6.00
KEX 150320C00110000 C 03/20/15 110.0 2.85 3.90
KEX 150320C00115000 C 03/20/15 115.0 1.60 2.45
KEX 150320C00120000 C 03/20/15 120.0 0.85 1.85
KEX 150320C00125000 C 03/20/15 125.0 0.25 1.00
KEX 150320C00130000 C 03/20/15 130.0 0.05 1.25
KEX 150320C00135000 C 03/20/15 135.0 0.00 1.10
KEX 150320C00140000 C 03/20/15 140.0 0.00 0.90
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.50
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.50
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.00
KEX 150320P00070000 P 03/20/15 70.0 0.00 1.15
KEX 150320P00075000 P 03/20/15 75.0 0.10 0.80
KEX 150320P00080000 P 03/20/15 80.0 0.20 1.45
KEX 150320P00085000 P 03/20/15 85.0 0.55 1.75
KEX 150320P00090000 P 03/20/15 90.0 1.20 2.45
KEX 150320P00095000 P 03/20/15 95.0 2.20 2.85
KEX 150320P00100000 P 03/20/15 100.0 3.80 4.40
KEX 150320P00105000 P 03/20/15 105.0 5.90 6.50
KEX 150320P00110000 P 03/20/15 110.0 8.60 10.80
KEX 150320P00115000 P 03/20/15 115.0 11.90 14.40
KEX 150320P00120000 P 03/20/15 120.0 15.80 18.40
KEX 150320P00125000 P 03/20/15 125.0 20.10 23.60
KEX 150320P00130000 P 03/20/15 130.0 24.80 28.20
KEX 150320P00135000 P 03/20/15 135.0 29.40 33.10
KEX 150320P00140000 P 03/20/15 140.0 34.30 38.00
KEX 150320P00145000 P 03/20/15 145.0 39.30 42.90
KEX 150320P00150000 P 03/20/15 150.0 44.40 47.90
KEX 150320P00155000 P 03/20/15 155.0 49.40 52.90
KEX 150619C00065000 C 06/19/15 65.0 37.80 40.90
KEX 150619C00070000 C 06/19/15 70.0 33.20 36.60
KEX 150619C00075000 C 06/19/15 75.0 28.40 31.90
KEX 150619C00080000 C 06/19/15 80.0 23.80 27.40
KEX 150619C00085000 C 06/19/15 85.0 19.40 23.10
KEX 150619C00090000 C 06/19/15 90.0 15.40 19.10
KEX 150619C00095000 C 06/19/15 95.0 12.10 14.70
KEX 150619C00100000 C 06/19/15 100.0 9.00 11.40
KEX 150619C00105000 C 06/19/15 105.0 6.50 8.70
KEX 150619C00110000 C 06/19/15 110.0 4.30 6.90
KEX 150619C00115000 C 06/19/15 115.0 3.00 4.30
KEX 150619C00120000 C 06/19/15 120.0 1.80 3.70
KEX 150619C00125000 C 06/19/15 125.0 1.05 2.90
KEX 150619C00130000 C 06/19/15 130.0 0.40 2.20
KEX 150619C00135000 C 06/19/15 135.0 0.15 1.90
KEX 150619C00140000 C 06/19/15 140.0 0.15 1.65
KEX 150619C00145000 C 06/19/15 145.0 0.00 1.55
KEX 150619C00150000 C 06/19/15 150.0 0.00 1.45
KEX 150619C00155000 C 06/19/15 155.0 0.00 1.35
KEX 150619P00065000 P 06/19/15 65.0 0.00 1.60
KEX 150619P00070000 P 06/19/15 70.0 0.15 1.50
KEX 150619P00075000 P 06/19/15 75.0 0.30 1.80
KEX 150619P00080000 P 06/19/15 80.0 0.80 2.30
KEX 150619P00085000 P 06/19/15 85.0 1.00 3.10
KEX 150619P00090000 P 06/19/15 90.0 2.20 3.60
KEX 150619P00095000 P 06/19/15 95.0 3.50 5.50
KEX 150619P00100000 P 06/19/15 100.0 5.20 7.20
KEX 150619P00105000 P 06/19/15 105.0 7.50 9.60
KEX 150619P00110000 P 06/19/15 110.0 10.30 12.60
KEX 150619P00115000 P 06/19/15 115.0 13.70 16.10
KEX 150619P00120000 P 06/19/15 120.0 16.70 20.50
KEX 150619P00125000 P 06/19/15 125.0 21.00 24.60
KEX 150619P00130000 P 06/19/15 130.0 25.40 29.10
KEX 150619P00135000 P 06/19/15 135.0 30.30 33.60
KEX 150619P00140000 P 06/19/15 140.0 34.70 38.30
KEX 150619P00145000 P 06/19/15 145.0 39.50 43.30
KEX 150619P00150000 P 06/19/15 150.0 44.10 48.00
KEX 150619P00155000 P 06/19/15 155.0 49.30 53.00

OPRA data is delayed 15 minutes.