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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141122C00070000 C 11/22/14 70.0 40.00 41.20
KEX 141122C00075000 C 11/22/14 75.0 35.00 36.20
KEX 141122C00080000 C 11/22/14 80.0 30.00 31.20
KEX 141122C00085000 C 11/22/14 85.0 25.00 26.20
KEX 141122C00090000 C 11/22/14 90.0 20.10 21.30
KEX 141122C00095000 C 11/22/14 95.0 15.10 16.30
KEX 141122C00100000 C 11/22/14 100.0 10.20 11.50
KEX 141122C00105000 C 11/22/14 105.0 5.80 6.80
KEX 141122C00110000 C 11/22/14 110.0 2.70 3.10
KEX 141122C00115000 C 11/22/14 115.0 0.75 1.00
KEX 141122C00120000 C 11/22/14 120.0 0.00 0.50
KEX 141122C00125000 C 11/22/14 125.0 0.00 0.50
KEX 141122C00130000 C 11/22/14 130.0 0.00 0.50
KEX 141122C00135000 C 11/22/14 135.0 0.00 0.50
KEX 141122C00140000 C 11/22/14 140.0 0.00 0.50
KEX 141122C00145000 C 11/22/14 145.0 0.00 0.50
KEX 141122C00150000 C 11/22/14 150.0 0.00 0.50
KEX 141122C00155000 C 11/22/14 155.0 0.00 0.50
KEX 141122P00070000 P 11/22/14 70.0 0.00 0.50
KEX 141122P00075000 P 11/22/14 75.0 0.00 0.50
KEX 141122P00080000 P 11/22/14 80.0 0.00 0.50
KEX 141122P00085000 P 11/22/14 85.0 0.00 0.50
KEX 141122P00090000 P 11/22/14 90.0 0.00 0.50
KEX 141122P00095000 P 11/22/14 95.0 0.00 0.50
KEX 141122P00100000 P 11/22/14 100.0 0.30 0.80
KEX 141122P00105000 P 11/22/14 105.0 0.80 1.00
KEX 141122P00110000 P 11/22/14 110.0 2.10 2.50
KEX 141122P00115000 P 11/22/14 115.0 5.00 6.20
KEX 141122P00120000 P 11/22/14 120.0 9.10 10.30
KEX 141122P00125000 P 11/22/14 125.0 14.10 15.20
KEX 141122P00130000 P 11/22/14 130.0 19.00 20.10
KEX 141122P00135000 P 11/22/14 135.0 23.80 25.60
KEX 141122P00140000 P 11/22/14 140.0 28.70 30.90
KEX 141122P00145000 P 11/22/14 145.0 33.40 35.70
KEX 141122P00150000 P 11/22/14 150.0 38.50 40.90
KEX 141122P00155000 P 11/22/14 155.0 43.00 46.00
KEX 141220C00060000 C 12/20/14 60.0 49.70 51.60
KEX 141220C00065000 C 12/20/14 65.0 44.70 46.60
KEX 141220C00070000 C 12/20/14 70.0 39.70 41.60
KEX 141220C00075000 C 12/20/14 75.0 34.50 36.40
KEX 141220C00080000 C 12/20/14 80.0 30.00 31.50
KEX 141220C00085000 C 12/20/14 85.0 24.50 26.40
KEX 141220C00090000 C 12/20/14 90.0 19.70 21.70
KEX 141220C00095000 C 12/20/14 95.0 15.50 16.70
KEX 141220C00100000 C 12/20/14 100.0 10.80 11.90
KEX 141220C00105000 C 12/20/14 105.0 7.10 7.80
KEX 141220C00110000 C 12/20/14 110.0 3.80 4.30
KEX 141220C00115000 C 12/20/14 115.0 1.80 2.15
KEX 141220C00120000 C 12/20/14 120.0 0.45 1.05
KEX 141220C00125000 C 12/20/14 125.0 0.15 0.80
KEX 141220C00130000 C 12/20/14 130.0 0.00 0.50
KEX 141220C00135000 C 12/20/14 135.0 0.00 0.50
KEX 141220C00140000 C 12/20/14 140.0 0.00 0.50
KEX 141220C00145000 C 12/20/14 145.0 0.00 0.50
KEX 141220C00150000 C 12/20/14 150.0 0.00 0.50
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.50
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.50
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.50
KEX 141220P00075000 P 12/20/14 75.0 0.00 0.50
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.95
KEX 141220P00085000 P 12/20/14 85.0 0.00 1.00
KEX 141220P00090000 P 12/20/14 90.0 0.20 0.70
KEX 141220P00095000 P 12/20/14 95.0 0.50 0.90
KEX 141220P00100000 P 12/20/14 100.0 0.70 1.30
KEX 141220P00105000 P 12/20/14 105.0 1.70 2.10
KEX 141220P00110000 P 12/20/14 110.0 3.30 3.90
KEX 141220P00115000 P 12/20/14 115.0 6.10 6.80
KEX 141220P00120000 P 12/20/14 120.0 9.90 11.20
KEX 141220P00125000 P 12/20/14 125.0 14.40 15.60
KEX 141220P00130000 P 12/20/14 130.0 19.10 20.20
KEX 141220P00135000 P 12/20/14 135.0 24.10 25.30
KEX 141220P00140000 P 12/20/14 140.0 29.00 30.10
KEX 141220P00145000 P 12/20/14 145.0 33.50 35.70
KEX 141220P00150000 P 12/20/14 150.0 38.60 40.70
KEX 150320C00065000 C 03/20/15 65.0 43.90 46.70
KEX 150320C00070000 C 03/20/15 70.0 39.00 43.00
KEX 150320C00075000 C 03/20/15 75.0 34.50 36.70
KEX 150320C00080000 C 03/20/15 80.0 30.00 32.00
KEX 150320C00085000 C 03/20/15 85.0 24.30 27.30
KEX 150320C00090000 C 03/20/15 90.0 20.80 22.40
KEX 150320C00095000 C 03/20/15 95.0 16.30 18.30
KEX 150320C00100000 C 03/20/15 100.0 12.30 14.00
KEX 150320C00105000 C 03/20/15 105.0 8.90 10.40
KEX 150320C00110000 C 03/20/15 110.0 6.60 7.40
KEX 150320C00115000 C 03/20/15 115.0 3.70 5.00
KEX 150320C00120000 C 03/20/15 120.0 2.15 3.60
KEX 150320C00125000 C 03/20/15 125.0 1.45 2.25
KEX 150320C00130000 C 03/20/15 130.0 0.40 2.30
KEX 150320C00135000 C 03/20/15 135.0 0.40 1.50
KEX 150320C00140000 C 03/20/15 140.0 0.00 0.75
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.60
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.50
KEX 150320C00155000 C 03/20/15 155.0 0.00 1.30
KEX 150320P00065000 P 03/20/15 65.0 0.00 0.55
KEX 150320P00070000 P 03/20/15 70.0 0.00 0.60
KEX 150320P00075000 P 03/20/15 75.0 0.00 0.75
KEX 150320P00080000 P 03/20/15 80.0 0.00 1.65
KEX 150320P00085000 P 03/20/15 85.0 0.15 1.95
KEX 150320P00090000 P 03/20/15 90.0 0.45 2.40
KEX 150320P00095000 P 03/20/15 95.0 1.60 2.90
KEX 150320P00100000 P 03/20/15 100.0 2.55 3.60
KEX 150320P00105000 P 03/20/15 105.0 4.10 4.80
KEX 150320P00110000 P 03/20/15 110.0 6.00 6.80
KEX 150320P00115000 P 03/20/15 115.0 8.70 9.30
KEX 150320P00120000 P 03/20/15 120.0 12.00 13.90
KEX 150320P00125000 P 03/20/15 125.0 15.10 17.80
KEX 150320P00130000 P 03/20/15 130.0 20.00 22.00
KEX 150320P00135000 P 03/20/15 135.0 24.50 26.20
KEX 150320P00140000 P 03/20/15 140.0 29.10 30.80
KEX 150320P00145000 P 03/20/15 145.0 33.70 35.80
KEX 150320P00150000 P 03/20/15 150.0 38.40 40.60
KEX 150320P00155000 P 03/20/15 155.0 43.30 46.30
KEX 150619C00065000 C 06/19/15 65.0 44.60 47.00
KEX 150619C00070000 C 06/19/15 70.0 39.70 42.10
KEX 150619C00075000 C 06/19/15 75.0 35.20 37.40
KEX 150619C00080000 C 06/19/15 80.0 30.40 32.80
KEX 150619C00085000 C 06/19/15 85.0 25.90 27.90
KEX 150619C00090000 C 06/19/15 90.0 21.50 23.50
KEX 150619C00095000 C 06/19/15 95.0 17.40 19.60
KEX 150619C00100000 C 06/19/15 100.0 13.70 15.80
KEX 150619C00105000 C 06/19/15 105.0 10.40 12.30
KEX 150619C00110000 C 06/19/15 110.0 7.70 9.30
KEX 150619C00115000 C 06/19/15 115.0 5.40 7.10
KEX 150619C00120000 C 06/19/15 120.0 3.50 5.20
KEX 150619C00125000 C 06/19/15 125.0 2.15 3.90
KEX 150619C00130000 C 06/19/15 130.0 1.25 2.80
KEX 150619C00135000 C 06/19/15 135.0 0.35 2.30
KEX 150619C00140000 C 06/19/15 140.0 0.60 1.45
KEX 150619C00145000 C 06/19/15 145.0 0.30 1.40
KEX 150619C00150000 C 06/19/15 150.0 0.10 0.90
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.75
KEX 150619P00065000 P 06/19/15 65.0 0.00 0.80
KEX 150619P00070000 P 06/19/15 70.0 0.00 0.95
KEX 150619P00075000 P 06/19/15 75.0 0.35 1.20
KEX 150619P00080000 P 06/19/15 80.0 0.60 1.60
KEX 150619P00085000 P 06/19/15 85.0 1.15 2.30
KEX 150619P00090000 P 06/19/15 90.0 1.60 3.10
KEX 150619P00095000 P 06/19/15 95.0 2.55 4.20
KEX 150619P00100000 P 06/19/15 100.0 3.90 5.70
KEX 150619P00105000 P 06/19/15 105.0 5.50 7.80
KEX 150619P00110000 P 06/19/15 110.0 7.80 10.10
KEX 150619P00115000 P 06/19/15 115.0 10.50 12.90
KEX 150619P00120000 P 06/19/15 120.0 13.50 16.20
KEX 150619P00125000 P 06/19/15 125.0 17.20 19.70
KEX 150619P00130000 P 06/19/15 130.0 21.30 23.70
KEX 150619P00135000 P 06/19/15 135.0 25.40 27.90
KEX 150619P00140000 P 06/19/15 140.0 30.00 32.20
KEX 150619P00145000 P 06/19/15 145.0 34.20 36.60
KEX 150619P00150000 P 06/19/15 150.0 39.10 41.20
KEX 150619P00155000 P 06/19/15 155.0 43.60 46.90

OPRA data is delayed 15 minutes.