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 (2014-05-30)Premium Content

Kirby Corporation (KEX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140816C00085000 C 08/16/14 85.0 32.70 36.00
KEX 140816C00090000 C 08/16/14 90.0 27.70 31.00
KEX 140816C00095000 C 08/16/14 95.0 22.80 26.00
KEX 140816C00100000 C 08/16/14 100.0 18.00 21.10
KEX 140816C00105000 C 08/16/14 105.0 13.10 16.30
KEX 140816C00110000 C 08/16/14 110.0 8.50 11.00
KEX 140816C00115000 C 08/16/14 115.0 6.00 7.40
KEX 140816C00120000 C 08/16/14 120.0 2.70 3.30
KEX 140816C00125000 C 08/16/14 125.0 0.85 3.20
KEX 140816C00130000 C 08/16/14 130.0 0.00 2.75
KEX 140816C00135000 C 08/16/14 135.0 0.00 2.40
KEX 140816C00140000 C 08/16/14 140.0 0.00 2.30
KEX 140816C00145000 C 08/16/14 145.0 0.00 2.30
KEX 140816P00085000 P 08/16/14 85.0 0.00 2.35
KEX 140816P00090000 P 08/16/14 90.0 0.00 2.35
KEX 140816P00095000 P 08/16/14 95.0 0.00 2.40
KEX 140816P00100000 P 08/16/14 100.0 0.00 0.60
KEX 140816P00105000 P 08/16/14 105.0 0.00 0.85
KEX 140816P00110000 P 08/16/14 110.0 0.60 1.00
KEX 140816P00115000 P 08/16/14 115.0 1.35 2.65
KEX 140816P00120000 P 08/16/14 120.0 3.10 3.80
KEX 140816P00125000 P 08/16/14 125.0 5.40 8.30
KEX 140816P00130000 P 08/16/14 130.0 9.60 12.70
KEX 140816P00135000 P 08/16/14 135.0 14.20 17.50
KEX 140816P00140000 P 08/16/14 140.0 19.20 22.40
KEX 140816P00145000 P 08/16/14 145.0 24.20 27.30
KEX 140920C00065000 C 09/20/14 65.0 52.60 56.50
KEX 140920C00070000 C 09/20/14 70.0 47.60 51.50
KEX 140920C00075000 C 09/20/14 75.0 42.70 46.50
KEX 140920C00080000 C 09/20/14 80.0 37.80 41.50
KEX 140920C00085000 C 09/20/14 85.0 32.80 36.60
KEX 140920C00090000 C 09/20/14 90.0 27.90 31.60
KEX 140920C00095000 C 09/20/14 95.0 22.90 26.70
KEX 140920C00100000 C 09/20/14 100.0 18.00 21.90
KEX 140920C00105000 C 09/20/14 105.0 13.50 16.80
KEX 140920C00110000 C 09/20/14 110.0 10.30 12.40
KEX 140920C00115000 C 09/20/14 115.0 6.70 8.30
KEX 140920C00120000 C 09/20/14 120.0 3.70 4.40
KEX 140920C00125000 C 09/20/14 125.0 1.55 3.60
KEX 140920C00130000 C 09/20/14 130.0 0.25 3.10
KEX 140920C00135000 C 09/20/14 135.0 0.00 2.70
KEX 140920C00140000 C 09/20/14 140.0 0.00 1.40
KEX 140920P00065000 P 09/20/14 65.0 0.00 2.25
KEX 140920P00070000 P 09/20/14 70.0 0.00 2.30
KEX 140920P00075000 P 09/20/14 75.0 0.00 2.35
KEX 140920P00080000 P 09/20/14 80.0 0.00 2.40
KEX 140920P00085000 P 09/20/14 85.0 0.00 2.45
KEX 140920P00090000 P 09/20/14 90.0 0.00 2.10
KEX 140920P00095000 P 09/20/14 95.0 0.00 1.90
KEX 140920P00100000 P 09/20/14 100.0 0.00 2.65
KEX 140920P00105000 P 09/20/14 105.0 0.05 3.20
KEX 140920P00110000 P 09/20/14 110.0 1.10 3.40
KEX 140920P00115000 P 09/20/14 115.0 2.35 3.70
KEX 140920P00120000 P 09/20/14 120.0 4.30 4.90
KEX 140920P00125000 P 09/20/14 125.0 7.10 9.20
KEX 140920P00130000 P 09/20/14 130.0 9.90 12.30
KEX 140920P00135000 P 09/20/14 135.0 14.40 17.80
KEX 140920P00140000 P 09/20/14 140.0 18.70 22.60
KEX 141220C00060000 C 12/20/14 60.0 57.80 61.60
KEX 141220C00065000 C 12/20/14 65.0 52.90 56.80
KEX 141220C00070000 C 12/20/14 70.0 47.90 51.70
KEX 141220C00075000 C 12/20/14 75.0 43.00 46.80
KEX 141220C00080000 C 12/20/14 80.0 38.20 42.00
KEX 141220C00085000 C 12/20/14 85.0 33.30 37.20
KEX 141220C00090000 C 12/20/14 90.0 28.40 32.50
KEX 141220C00095000 C 12/20/14 95.0 23.90 27.80
KEX 141220C00100000 C 12/20/14 100.0 19.30 23.30
KEX 141220C00105000 C 12/20/14 105.0 14.90 18.90
KEX 141220C00110000 C 12/20/14 110.0 12.40 14.50
KEX 141220C00115000 C 12/20/14 115.0 8.70 10.30
KEX 141220C00120000 C 12/20/14 120.0 5.70 7.00
KEX 141220C00125000 C 12/20/14 125.0 3.40 4.90
KEX 141220C00130000 C 12/20/14 130.0 1.95 4.40
KEX 141220C00135000 C 12/20/14 135.0 1.05 3.60
KEX 141220C00140000 C 12/20/14 140.0 0.05 4.70
KEX 141220C00145000 C 12/20/14 145.0 0.00 3.80
KEX 141220P00060000 P 12/20/14 60.0 0.00 3.60
KEX 141220P00065000 P 12/20/14 65.0 0.00 3.90
KEX 141220P00070000 P 12/20/14 70.0 0.00 2.85
KEX 141220P00075000 P 12/20/14 75.0 0.00 3.70
KEX 141220P00080000 P 12/20/14 80.0 0.00 1.90
KEX 141220P00085000 P 12/20/14 85.0 0.10 4.80
KEX 141220P00090000 P 12/20/14 90.0 0.00 3.90
KEX 141220P00095000 P 12/20/14 95.0 1.20 2.10
KEX 141220P00100000 P 12/20/14 100.0 0.05 4.40
KEX 141220P00105000 P 12/20/14 105.0 1.70 4.00
KEX 141220P00110000 P 12/20/14 110.0 2.55 5.10
KEX 141220P00115000 P 12/20/14 115.0 3.90 5.40
KEX 141220P00120000 P 12/20/14 120.0 6.20 7.50
KEX 141220P00125000 P 12/20/14 125.0 8.80 10.20
KEX 141220P00130000 P 12/20/14 130.0 11.20 15.40
KEX 141220P00135000 P 12/20/14 135.0 15.10 19.20
KEX 141220P00140000 P 12/20/14 140.0 19.50 23.50
KEX 141220P00145000 P 12/20/14 145.0 24.00 28.00
KEX 150320C00090000 C 03/20/15 90.0 29.40 33.10
KEX 150320C00095000 C 03/20/15 95.0 24.90 28.50
KEX 150320C00100000 C 03/20/15 100.0 20.70 24.40
KEX 150320C00105000 C 03/20/15 105.0 16.60 20.20
KEX 150320C00110000 C 03/20/15 110.0 13.00 16.60
KEX 150320C00115000 C 03/20/15 115.0 9.70 13.20
KEX 150320C00120000 C 03/20/15 120.0 6.80 10.50
KEX 150320C00125000 C 03/20/15 125.0 4.40 8.40
KEX 150320C00130000 C 03/20/15 130.0 2.50 6.60
KEX 150320C00135000 C 03/20/15 135.0 1.10 5.50
KEX 150320C00140000 C 03/20/15 140.0 0.10 4.70
KEX 150320C00145000 C 03/20/15 145.0 0.05 4.40
KEX 150320C00150000 C 03/20/15 150.0 0.00 4.30
KEX 150320P00090000 P 03/20/15 90.0 0.05 4.70
KEX 150320P00095000 P 03/20/15 95.0 0.05 4.70
KEX 150320P00100000 P 03/20/15 100.0 0.40 4.80
KEX 150320P00105000 P 03/20/15 105.0 1.60 5.00
KEX 150320P00110000 P 03/20/15 110.0 2.80 7.00
KEX 150320P00115000 P 03/20/15 115.0 4.50 8.70
KEX 150320P00120000 P 03/20/15 120.0 6.80 10.40
KEX 150320P00125000 P 03/20/15 125.0 9.50 13.60
KEX 150320P00130000 P 03/20/15 130.0 12.70 16.80
KEX 150320P00135000 P 03/20/15 135.0 16.50 20.50
KEX 150320P00140000 P 03/20/15 140.0 20.40 24.50
KEX 150320P00145000 P 03/20/15 145.0 24.80 28.90
KEX 150320P00150000 P 03/20/15 150.0 29.40 33.40

OPRA data is delayed 15 minutes.