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 Sep 2 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140920C00065000 C 09/20/14 65.0 53.90 57.30
KEX 140920C00070000 C 09/20/14 70.0 48.90 52.30
KEX 140920C00075000 C 09/20/14 75.0 44.40 47.30
KEX 140920C00080000 C 09/20/14 80.0 38.70 42.40
KEX 140920C00085000 C 09/20/14 85.0 34.10 36.90
KEX 140920C00090000 C 09/20/14 90.0 29.10 32.40
KEX 140920C00095000 C 09/20/14 95.0 24.10 26.80
KEX 140920C00100000 C 09/20/14 100.0 19.10 22.40
KEX 140920C00105000 C 09/20/14 105.0 14.10 16.90
KEX 140920C00110000 C 09/20/14 110.0 9.30 12.10
KEX 140920C00115000 C 09/20/14 115.0 4.80 7.30
KEX 140920C00120000 C 09/20/14 120.0 1.70 2.10
KEX 140920C00125000 C 09/20/14 125.0 0.30 0.75
KEX 140920C00130000 C 09/20/14 130.0 0.00 0.65
KEX 140920C00135000 C 09/20/14 135.0 0.00 0.60
KEX 140920C00140000 C 09/20/14 140.0 0.00 0.55
KEX 140920P00065000 P 09/20/14 65.0 0.00 0.75
KEX 140920P00070000 P 09/20/14 70.0 0.00 0.55
KEX 140920P00075000 P 09/20/14 75.0 0.00 0.75
KEX 140920P00080000 P 09/20/14 80.0 0.00 0.60
KEX 140920P00085000 P 09/20/14 85.0 0.00 0.60
KEX 140920P00090000 P 09/20/14 90.0 0.00 0.15
KEX 140920P00095000 P 09/20/14 95.0 0.00 0.75
KEX 140920P00100000 P 09/20/14 100.0 0.00 1.05
KEX 140920P00105000 P 09/20/14 105.0 0.00 1.30
KEX 140920P00110000 P 09/20/14 110.0 0.00 1.40
KEX 140920P00115000 P 09/20/14 115.0 0.20 1.75
KEX 140920P00120000 P 09/20/14 120.0 1.75 2.10
KEX 140920P00125000 P 09/20/14 125.0 4.00 6.40
KEX 140920P00130000 P 09/20/14 130.0 8.20 11.00
KEX 140920P00135000 P 09/20/14 135.0 13.20 15.90
KEX 140920P00140000 P 09/20/14 140.0 18.20 20.80
KEX 141018C00090000 C 10/18/14 90.0 29.30 31.90
KEX 141018C00095000 C 10/18/14 95.0 24.50 27.10
KEX 141018C00100000 C 10/18/14 100.0 19.40 22.00
KEX 141018C00105000 C 10/18/14 105.0 14.50 17.20
KEX 141018C00110000 C 10/18/14 110.0 9.70 12.40
KEX 141018C00115000 C 10/18/14 115.0 5.30 8.00
KEX 141018C00120000 C 10/18/14 120.0 1.75 4.60
KEX 141018C00125000 C 10/18/14 125.0 0.25 3.30
KEX 141018C00130000 C 10/18/14 130.0 0.15 1.10
KEX 141018C00135000 C 10/18/14 135.0 0.00 0.75
KEX 141018C00140000 C 10/18/14 140.0 0.00 0.65
KEX 141018C00145000 C 10/18/14 145.0 0.00 1.05
KEX 141018C00150000 C 10/18/14 150.0 0.00 1.05
KEX 141018P00090000 P 10/18/14 90.0 0.00 1.05
KEX 141018P00095000 P 10/18/14 95.0 0.00 0.70
KEX 141018P00100000 P 10/18/14 100.0 0.00 0.75
KEX 141018P00105000 P 10/18/14 105.0 0.05 2.80
KEX 141018P00110000 P 10/18/14 110.0 0.30 1.20
KEX 141018P00115000 P 10/18/14 115.0 0.20 3.50
KEX 141018P00120000 P 10/18/14 120.0 1.75 4.80
KEX 141018P00125000 P 10/18/14 125.0 4.80 7.70
KEX 141018P00130000 P 10/18/14 130.0 8.70 11.60
KEX 141018P00135000 P 10/18/14 135.0 13.20 16.10
KEX 141018P00140000 P 10/18/14 140.0 18.10 21.00
KEX 141018P00145000 P 10/18/14 145.0 22.80 25.90
KEX 141018P00150000 P 10/18/14 150.0 28.00 30.90
KEX 141220C00060000 C 12/20/14 60.0 58.60 62.40
KEX 141220C00065000 C 12/20/14 65.0 53.80 57.40
KEX 141220C00070000 C 12/20/14 70.0 48.70 52.40
KEX 141220C00075000 C 12/20/14 75.0 44.50 47.40
KEX 141220C00080000 C 12/20/14 80.0 38.90 42.50
KEX 141220C00085000 C 12/20/14 85.0 34.30 37.30
KEX 141220C00090000 C 12/20/14 90.0 29.50 32.50
KEX 141220C00095000 C 12/20/14 95.0 24.70 27.80
KEX 141220C00100000 C 12/20/14 100.0 19.90 22.90
KEX 141220C00105000 C 12/20/14 105.0 15.30 18.00
KEX 141220C00110000 C 12/20/14 110.0 11.10 13.80
KEX 141220C00115000 C 12/20/14 115.0 7.20 10.20
KEX 141220C00120000 C 12/20/14 120.0 5.30 7.00
KEX 141220C00125000 C 12/20/14 125.0 3.10 4.20
KEX 141220C00130000 C 12/20/14 130.0 1.40 3.80
KEX 141220C00135000 C 12/20/14 135.0 0.50 2.10
KEX 141220C00140000 C 12/20/14 140.0 0.15 1.35
KEX 141220C00145000 C 12/20/14 145.0 0.00 1.05
KEX 141220C00150000 C 12/20/14 150.0 0.00 0.95
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.80
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.80
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.85
KEX 141220P00075000 P 12/20/14 75.0 0.00 0.85
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.90
KEX 141220P00085000 P 12/20/14 85.0 0.00 0.95
KEX 141220P00090000 P 12/20/14 90.0 0.00 1.10
KEX 141220P00095000 P 12/20/14 95.0 0.15 1.30
KEX 141220P00100000 P 12/20/14 100.0 0.35 1.60
KEX 141220P00105000 P 12/20/14 105.0 0.80 4.80
KEX 141220P00110000 P 12/20/14 110.0 1.55 4.80
KEX 141220P00115000 P 12/20/14 115.0 2.35 5.20
KEX 141220P00120000 P 12/20/14 120.0 4.20 6.20
KEX 141220P00125000 P 12/20/14 125.0 7.30 8.90
KEX 141220P00130000 P 12/20/14 130.0 10.70 13.10
KEX 141220P00135000 P 12/20/14 135.0 14.40 17.10
KEX 141220P00140000 P 12/20/14 140.0 18.50 21.50
KEX 141220P00145000 P 12/20/14 145.0 23.10 26.30
KEX 141220P00150000 P 12/20/14 150.0 28.00 31.00
KEX 150320C00065000 C 03/20/15 65.0 54.10 57.50
KEX 150320C00070000 C 03/20/15 70.0 49.20 52.60
KEX 150320C00075000 C 03/20/15 75.0 44.20 47.70
KEX 150320C00080000 C 03/20/15 80.0 39.30 42.80
KEX 150320C00085000 C 03/20/15 85.0 35.00 38.00
KEX 150320C00090000 C 03/20/15 90.0 30.20 33.20
KEX 150320C00095000 C 03/20/15 95.0 25.50 28.50
KEX 150320C00100000 C 03/20/15 100.0 21.00 23.60
KEX 150320C00105000 C 03/20/15 105.0 16.70 19.70
KEX 150320C00110000 C 03/20/15 110.0 12.70 16.00
KEX 150320C00115000 C 03/20/15 115.0 9.80 12.60
KEX 150320C00120000 C 03/20/15 120.0 6.10 8.90
KEX 150320C00125000 C 03/20/15 125.0 4.30 7.10
KEX 150320C00130000 C 03/20/15 130.0 1.80 6.00
KEX 150320C00135000 C 03/20/15 135.0 1.55 3.40
KEX 150320C00140000 C 03/20/15 140.0 0.45 3.70
KEX 150320C00145000 C 03/20/15 145.0 0.40 2.10
KEX 150320C00150000 C 03/20/15 150.0 0.15 3.30
KEX 150320C00155000 C 03/20/15 155.0 0.00 3.10
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.10
KEX 150320P00070000 P 03/20/15 70.0 0.00 1.15
KEX 150320P00075000 P 03/20/15 75.0 0.00 1.25
KEX 150320P00080000 P 03/20/15 80.0 0.00 1.30
KEX 150320P00085000 P 03/20/15 85.0 0.00 3.20
KEX 150320P00090000 P 03/20/15 90.0 0.20 1.75
KEX 150320P00095000 P 03/20/15 95.0 0.05 4.40
KEX 150320P00100000 P 03/20/15 100.0 1.00 2.55
KEX 150320P00105000 P 03/20/15 105.0 1.75 3.50
KEX 150320P00110000 P 03/20/15 110.0 2.90 5.70
KEX 150320P00115000 P 03/20/15 115.0 3.00 7.30
KEX 150320P00120000 P 03/20/15 120.0 6.20 9.20
KEX 150320P00125000 P 03/20/15 125.0 9.00 11.70
KEX 150320P00130000 P 03/20/15 130.0 11.80 14.80
KEX 150320P00135000 P 03/20/15 135.0 15.70 18.60
KEX 150320P00140000 P 03/20/15 140.0 19.30 22.70
KEX 150320P00145000 P 03/20/15 145.0 24.10 27.10
KEX 150320P00150000 P 03/20/15 150.0 28.50 31.60
KEX 150320P00155000 P 03/20/15 155.0 33.30 36.20

OPRA data is delayed 15 minutes.