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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141122C00070000 C 11/22/14 70.0 39.60 42.90
KEX 141122C00075000 C 11/22/14 75.0 34.60 37.60
KEX 141122C00080000 C 11/22/14 80.0 29.70 32.60
KEX 141122C00085000 C 11/22/14 85.0 24.60 27.60
KEX 141122C00090000 C 11/22/14 90.0 19.80 22.60
KEX 141122C00095000 C 11/22/14 95.0 14.80 18.10
KEX 141122C00100000 C 11/22/14 100.0 10.40 13.10
KEX 141122C00105000 C 11/22/14 105.0 7.40 8.70
KEX 141122C00110000 C 11/22/14 110.0 4.50 4.90
KEX 141122C00115000 C 11/22/14 115.0 2.10 2.40
KEX 141122C00120000 C 11/22/14 120.0 0.85 1.10
KEX 141122C00125000 C 11/22/14 125.0 0.05 0.60
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 0.25
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 0.05 0.55
KEX 141122P00095000 P 11/22/14 95.0 0.10 0.80
KEX 141122P00100000 P 11/22/14 100.0 0.70 1.20
KEX 141122P00105000 P 11/22/14 105.0 1.35 1.80
KEX 141122P00110000 P 11/22/14 110.0 2.65 3.30
KEX 141122P00115000 P 11/22/14 115.0 5.20 6.10
KEX 141122P00120000 P 11/22/14 120.0 8.50 11.60
KEX 141122P00125000 P 11/22/14 125.0 13.00 15.90
KEX 141122P00130000 P 11/22/14 130.0 17.60 20.70
KEX 141122P00135000 P 11/22/14 135.0 22.50 25.60
KEX 141122P00140000 P 11/22/14 140.0 27.80 30.50
KEX 141122P00145000 P 11/22/14 145.0 32.70 35.70
KEX 141122P00150000 P 11/22/14 150.0 37.60 40.50
KEX 141122P00155000 P 11/22/14 155.0 42.50 44.50
KEX 141220C00060000 C 12/20/14 60.0 49.50 52.90
KEX 141220C00065000 C 12/20/14 65.0 44.50 47.90
KEX 141220C00070000 C 12/20/14 70.0 39.50 42.70
KEX 141220C00075000 C 12/20/14 75.0 34.50 37.70
KEX 141220C00080000 C 12/20/14 80.0 29.70 32.40
KEX 141220C00085000 C 12/20/14 85.0 24.80 28.00
KEX 141220C00090000 C 12/20/14 90.0 20.00 23.10
KEX 141220C00095000 C 12/20/14 95.0 16.40 17.90
KEX 141220C00100000 C 12/20/14 100.0 11.00 13.70
KEX 141220C00105000 C 12/20/14 105.0 8.80 9.40
KEX 141220C00110000 C 12/20/14 110.0 5.50 6.10
KEX 141220C00115000 C 12/20/14 115.0 3.20 3.40
KEX 141220C00120000 C 12/20/14 120.0 1.65 1.90
KEX 141220C00125000 C 12/20/14 125.0 0.20 1.35
KEX 141220C00130000 C 12/20/14 130.0 0.10 2.20
KEX 141220C00135000 C 12/20/14 135.0 0.10 0.55
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 0.50
KEX 141220P00085000 P 12/20/14 85.0 0.10 1.00
KEX 141220P00090000 P 12/20/14 90.0 0.10 1.10
KEX 141220P00095000 P 12/20/14 95.0 0.70 1.30
KEX 141220P00100000 P 12/20/14 100.0 1.20 1.80
KEX 141220P00105000 P 12/20/14 105.0 2.20 2.70
KEX 141220P00110000 P 12/20/14 110.0 3.80 4.20
KEX 141220P00115000 P 12/20/14 115.0 6.10 7.20
KEX 141220P00120000 P 12/20/14 120.0 9.60 12.10
KEX 141220P00125000 P 12/20/14 125.0 13.40 16.40
KEX 141220P00130000 P 12/20/14 130.0 18.30 21.10
KEX 141220P00135000 P 12/20/14 135.0 22.50 25.70
KEX 141220P00140000 P 12/20/14 140.0 27.40 30.60
KEX 141220P00145000 P 12/20/14 145.0 32.40 35.60
KEX 141220P00150000 P 12/20/14 150.0 37.70 40.50
KEX 150320C00065000 C 03/20/15 65.0 44.90 48.00
KEX 150320C00070000 C 03/20/15 70.0 40.00 43.10
KEX 150320C00075000 C 03/20/15 75.0 35.10 38.10
KEX 150320C00080000 C 03/20/15 80.0 30.30 33.00
KEX 150320C00085000 C 03/20/15 85.0 25.60 28.50
KEX 150320C00090000 C 03/20/15 90.0 21.10 23.90
KEX 150320C00095000 C 03/20/15 95.0 16.70 19.30
KEX 150320C00100000 C 03/20/15 100.0 12.70 15.20
KEX 150320C00105000 C 03/20/15 105.0 9.40 11.60
KEX 150320C00110000 C 03/20/15 110.0 7.70 8.50
KEX 150320C00115000 C 03/20/15 115.0 5.00 6.10
KEX 150320C00120000 C 03/20/15 120.0 1.75 4.10
KEX 150320C00125000 C 03/20/15 125.0 0.75 2.85
KEX 150320C00130000 C 03/20/15 130.0 0.85 1.80
KEX 150320C00135000 C 03/20/15 135.0 0.40 1.30
KEX 150320C00140000 C 03/20/15 140.0 0.15 1.00
KEX 150320C00145000 C 03/20/15 145.0 0.05 0.90
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.95
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.85
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.15
KEX 150320P00070000 P 03/20/15 70.0 0.00 0.75
KEX 150320P00075000 P 03/20/15 75.0 0.05 2.75
KEX 150320P00080000 P 03/20/15 80.0 0.05 3.60
KEX 150320P00085000 P 03/20/15 85.0 0.40 3.80
KEX 150320P00090000 P 03/20/15 90.0 0.05 4.30
KEX 150320P00095000 P 03/20/15 95.0 0.80 2.95
KEX 150320P00100000 P 03/20/15 100.0 1.60 3.90
KEX 150320P00105000 P 03/20/15 105.0 3.10 5.50
KEX 150320P00110000 P 03/20/15 110.0 5.20 7.90
KEX 150320P00115000 P 03/20/15 115.0 8.40 10.30
KEX 150320P00120000 P 03/20/15 120.0 11.60 13.80
KEX 150320P00125000 P 03/20/15 125.0 15.30 17.70
KEX 150320P00130000 P 03/20/15 130.0 19.30 22.10
KEX 150320P00135000 P 03/20/15 135.0 23.60 26.40
KEX 150320P00140000 P 03/20/15 140.0 27.80 31.00
KEX 150320P00145000 P 03/20/15 145.0 32.70 35.80
KEX 150320P00150000 P 03/20/15 150.0 37.60 40.70
KEX 150320P00155000 P 03/20/15 155.0 42.30 45.80
KEX 150619C00070000 C 06/19/15 70.0 40.50 43.50
KEX 150619C00075000 C 06/19/15 75.0 35.60 38.50
KEX 150619C00080000 C 06/19/15 80.0 30.90 34.00
KEX 150619C00085000 C 06/19/15 85.0 26.50 29.10
KEX 150619C00090000 C 06/19/15 90.0 21.90 24.90
KEX 150619C00095000 C 06/19/15 95.0 17.90 20.70
KEX 150619C00100000 C 06/19/15 100.0 14.10 16.70
KEX 150619C00105000 C 06/19/15 105.0 10.60 13.60
KEX 150619C00110000 C 06/19/15 110.0 8.20 11.10
KEX 150619C00115000 C 06/19/15 115.0 6.00 8.70
KEX 150619C00120000 C 06/19/15 120.0 4.60 5.80
KEX 150619C00125000 C 06/19/15 125.0 2.05 4.40
KEX 150619C00130000 C 06/19/15 130.0 0.65 3.30
KEX 150619P00070000 P 06/19/15 70.0 0.05 3.20
KEX 150619P00075000 P 06/19/15 75.0 0.30 1.55
KEX 150619P00080000 P 06/19/15 80.0 0.55 2.40
KEX 150619P00085000 P 06/19/15 85.0 1.05 2.70
KEX 150619P00090000 P 06/19/15 90.0 0.65 3.10
KEX 150619P00095000 P 06/19/15 95.0 2.50 4.10
KEX 150619P00100000 P 06/19/15 100.0 3.10 5.40
KEX 150619P00105000 P 06/19/15 105.0 5.70 7.20
KEX 150619P00110000 P 06/19/15 110.0 7.80 9.40
KEX 150619P00115000 P 06/19/15 115.0 10.00 12.50
KEX 150619P00120000 P 06/19/15 120.0 13.20 16.00
KEX 150619P00125000 P 06/19/15 125.0 16.60 19.50
KEX 150619P00130000 P 06/19/15 130.0 20.60 23.40

OPRA data is delayed 15 minutes.