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 (2014-11-28)Premium Content

Kirby Corporation (KEX)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141220C00060000 C 12/20/14 60.0 26.60 29.60
KEX 141220C00065000 C 12/20/14 65.0 21.60 25.10
KEX 141220C00070000 C 12/20/14 70.0 16.60 20.10
KEX 141220C00075000 C 12/20/14 75.0 11.60 14.90
KEX 141220C00080000 C 12/20/14 80.0 6.50 9.70
KEX 141220C00085000 C 12/20/14 85.0 1.70 5.00
KEX 141220C00090000 C 12/20/14 90.0 0.00 1.35
KEX 141220C00095000 C 12/20/14 95.0 0.00 0.70
KEX 141220C00100000 C 12/20/14 100.0 0.00 0.50
KEX 141220C00105000 C 12/20/14 105.0 0.00 0.80
KEX 141220C00110000 C 12/20/14 110.0 0.00 0.50
KEX 141220C00115000 C 12/20/14 115.0 0.00 0.50
KEX 141220C00120000 C 12/20/14 120.0 0.00 0.50
KEX 141220C00125000 C 12/20/14 125.0 0.00 0.50
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 4.50
KEX 141220P00075000 P 12/20/14 75.0 0.00 4.40
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.80
KEX 141220P00085000 P 12/20/14 85.0 0.00 2.75
KEX 141220P00090000 P 12/20/14 90.0 0.85 4.90
KEX 141220P00095000 P 12/20/14 95.0 5.60 8.60
KEX 141220P00100000 P 12/20/14 100.0 10.30 13.50
KEX 141220P00105000 P 12/20/14 105.0 15.30 18.40
KEX 141220P00110000 P 12/20/14 110.0 20.50 23.50
KEX 141220P00115000 P 12/20/14 115.0 25.40 28.40
KEX 141220P00120000 P 12/20/14 120.0 30.20 33.40
KEX 141220P00125000 P 12/20/14 125.0 35.30 38.60
KEX 141220P00130000 P 12/20/14 130.0 40.00 43.50
KEX 141220P00135000 P 12/20/14 135.0 44.40 48.40
KEX 141220P00140000 P 12/20/14 140.0 50.00 53.60
KEX 141220P00145000 P 12/20/14 145.0 54.70 58.50
KEX 141220P00150000 P 12/20/14 150.0 59.60 63.40
KEX 150117C00070000 C 01/17/15 70.0 17.00 19.90
KEX 150117C00075000 C 01/17/15 75.0 12.20 15.20
KEX 150117C00080000 C 01/17/15 80.0 7.60 10.90
KEX 150117C00085000 C 01/17/15 85.0 5.10 6.20
KEX 150117C00090000 C 01/17/15 90.0 2.50 3.30
KEX 150117C00095000 C 01/17/15 95.0 0.65 1.70
KEX 150117C00100000 C 01/17/15 100.0 0.05 4.80
KEX 150117C00105000 C 01/17/15 105.0 0.00 0.95
KEX 150117C00110000 C 01/17/15 110.0 0.00 0.85
KEX 150117C00115000 C 01/17/15 115.0 0.00 0.80
KEX 150117C00120000 C 01/17/15 120.0 0.00 0.80
KEX 150117C00125000 C 01/17/15 125.0 0.00 0.80
KEX 150117C00130000 C 01/17/15 130.0 0.00 0.90
KEX 150117P00070000 P 01/17/15 70.0 0.00 1.10
KEX 150117P00075000 P 01/17/15 75.0 0.20 1.70
KEX 150117P00080000 P 01/17/15 80.0 0.65 1.30
KEX 150117P00085000 P 01/17/15 85.0 1.80 2.45
KEX 150117P00090000 P 01/17/15 90.0 3.50 4.50
KEX 150117P00095000 P 01/17/15 95.0 6.40 9.80
KEX 150117P00100000 P 01/17/15 100.0 10.80 14.00
KEX 150117P00105000 P 01/17/15 105.0 15.50 18.60
KEX 150117P00110000 P 01/17/15 110.0 20.30 23.60
KEX 150117P00115000 P 01/17/15 115.0 25.50 28.50
KEX 150117P00120000 P 01/17/15 120.0 30.20 33.50
KEX 150117P00125000 P 01/17/15 125.0 35.10 38.50
KEX 150117P00130000 P 01/17/15 130.0 40.40 43.50
KEX 150320C00065000 C 03/20/15 65.0 22.40 25.30
KEX 150320C00070000 C 03/20/15 70.0 17.80 20.80
KEX 150320C00075000 C 03/20/15 75.0 13.50 16.60
KEX 150320C00080000 C 03/20/15 80.0 10.80 12.20
KEX 150320C00085000 C 03/20/15 85.0 7.70 8.80
KEX 150320C00090000 C 03/20/15 90.0 4.90 5.90
KEX 150320C00095000 C 03/20/15 95.0 3.00 3.90
KEX 150320C00100000 C 03/20/15 100.0 1.75 2.50
KEX 150320C00105000 C 03/20/15 105.0 0.05 2.95
KEX 150320C00110000 C 03/20/15 110.0 0.30 2.60
KEX 150320C00115000 C 03/20/15 115.0 0.10 1.90
KEX 150320C00120000 C 03/20/15 120.0 0.05 1.45
KEX 150320C00125000 C 03/20/15 125.0 0.00 1.55
KEX 150320C00130000 C 03/20/15 130.0 0.00 2.90
KEX 150320C00135000 C 03/20/15 135.0 0.00 2.40
KEX 150320C00140000 C 03/20/15 140.0 0.00 4.00
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.95
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.95
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 3.80
KEX 150320P00070000 P 03/20/15 70.0 0.10 3.80
KEX 150320P00075000 P 03/20/15 75.0 1.65 2.95
KEX 150320P00080000 P 03/20/15 80.0 2.70 3.50
KEX 150320P00085000 P 03/20/15 85.0 4.20 5.20
KEX 150320P00090000 P 03/20/15 90.0 6.30 7.50
KEX 150320P00095000 P 03/20/15 95.0 9.30 11.20
KEX 150320P00100000 P 03/20/15 100.0 12.40 15.70
KEX 150320P00105000 P 03/20/15 105.0 16.70 19.90
KEX 150320P00110000 P 03/20/15 110.0 21.20 24.30
KEX 150320P00115000 P 03/20/15 115.0 25.90 29.00
KEX 150320P00120000 P 03/20/15 120.0 30.70 33.60
KEX 150320P00125000 P 03/20/15 125.0 35.40 38.70
KEX 150320P00130000 P 03/20/15 130.0 40.30 43.60
KEX 150320P00135000 P 03/20/15 135.0 45.00 48.60
KEX 150320P00140000 P 03/20/15 140.0 50.20 53.50
KEX 150320P00145000 P 03/20/15 145.0 55.10 58.50
KEX 150320P00150000 P 03/20/15 150.0 60.20 63.60
KEX 150320P00155000 P 03/20/15 155.0 65.20 68.60
KEX 150619C00065000 C 06/19/15 65.0 23.40 26.00
KEX 150619C00070000 C 06/19/15 70.0 18.90 21.80
KEX 150619C00075000 C 06/19/15 75.0 14.90 17.80
KEX 150619C00080000 C 06/19/15 80.0 11.20 14.20
KEX 150619C00085000 C 06/19/15 85.0 8.80 11.00
KEX 150619C00090000 C 06/19/15 90.0 6.20 8.00
KEX 150619C00095000 C 06/19/15 95.0 4.30 6.20
KEX 150619C00100000 C 06/19/15 100.0 1.15 3.80
KEX 150619C00105000 C 06/19/15 105.0 0.45 3.60
KEX 150619C00110000 C 06/19/15 110.0 0.05 3.30
KEX 150619C00115000 C 06/19/15 115.0 0.25 2.70
KEX 150619C00120000 C 06/19/15 120.0 0.05 2.70
KEX 150619C00125000 C 06/19/15 125.0 0.00 2.75
KEX 150619C00130000 C 06/19/15 130.0 0.00 2.50
KEX 150619C00135000 C 06/19/15 135.0 0.00 1.50
KEX 150619C00140000 C 06/19/15 140.0 0.00 1.40
KEX 150619C00145000 C 06/19/15 145.0 0.00 1.40
KEX 150619C00150000 C 06/19/15 150.0 0.00 1.35
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.90
KEX 150619P00065000 P 06/19/15 65.0 0.40 2.60
KEX 150619P00070000 P 06/19/15 70.0 0.60 3.50
KEX 150619P00075000 P 06/19/15 75.0 1.60 4.60
KEX 150619P00080000 P 06/19/15 80.0 2.80 6.10
KEX 150619P00085000 P 06/19/15 85.0 5.60 8.00
KEX 150619P00090000 P 06/19/15 90.0 7.90 10.40
KEX 150619P00095000 P 06/19/15 95.0 10.50 13.30
KEX 150619P00100000 P 06/19/15 100.0 13.60 16.70
KEX 150619P00105000 P 06/19/15 105.0 17.60 20.60
KEX 150619P00110000 P 06/19/15 110.0 22.00 24.90
KEX 150619P00115000 P 06/19/15 115.0 26.60 29.50
KEX 150619P00120000 P 06/19/15 120.0 30.70 34.20
KEX 150619P00125000 P 06/19/15 125.0 35.60 38.90
KEX 150619P00130000 P 06/19/15 130.0 40.40 43.80
KEX 150619P00135000 P 06/19/15 135.0 45.40 48.60
KEX 150619P00140000 P 06/19/15 140.0 50.00 53.50
KEX 150619P00145000 P 06/19/15 145.0 55.00 58.70
KEX 150619P00150000 P 06/19/15 150.0 60.10 63.50
KEX 150619P00155000 P 06/19/15 155.0 65.20 68.50

OPRA data is delayed 15 minutes.