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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141122C00070000 C 11/22/14 70.0 36.30 39.40
KEX 141122C00075000 C 11/22/14 75.0 30.90 34.40
KEX 141122C00080000 C 11/22/14 80.0 26.70 29.40
KEX 141122C00085000 C 11/22/14 85.0 21.70 24.50
KEX 141122C00090000 C 11/22/14 90.0 17.00 19.70
KEX 141122C00095000 C 11/22/14 95.0 12.20 15.20
KEX 141122C00100000 C 11/22/14 100.0 8.00 11.00
KEX 141122C00105000 C 11/22/14 105.0 4.70 5.50
KEX 141122C00110000 C 11/22/14 110.0 2.35 3.10
KEX 141122C00115000 C 11/22/14 115.0 1.00 1.60
KEX 141122C00120000 C 11/22/14 120.0 0.25 2.75
KEX 141122C00125000 C 11/22/14 125.0 0.05 2.30
KEX 141122C00130000 C 11/22/14 130.0 0.00 0.50
KEX 141122C00135000 C 11/22/14 135.0 0.00 0.25
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 0.80
KEX 141122P00095000 P 11/22/14 95.0 0.05 1.90
KEX 141122P00100000 P 11/22/14 100.0 1.35 1.75
KEX 141122P00105000 P 11/22/14 105.0 2.75 3.30
KEX 141122P00110000 P 11/22/14 110.0 5.20 5.90
KEX 141122P00115000 P 11/22/14 115.0 7.00 9.50
KEX 141122P00120000 P 11/22/14 120.0 11.20 14.20
KEX 141122P00125000 P 11/22/14 125.0 15.90 18.70
KEX 141122P00130000 P 11/22/14 130.0 20.80 23.60
KEX 141122P00135000 P 11/22/14 135.0 25.70 28.60
KEX 141122P00140000 P 11/22/14 140.0 30.70 33.80
KEX 141122P00145000 P 11/22/14 145.0 35.70 38.60
KEX 141122P00150000 P 11/22/14 150.0 40.70 43.70
KEX 141122P00155000 P 11/22/14 155.0 45.60 49.20
KEX 141220C00060000 C 12/20/14 60.0 45.70 49.40
KEX 141220C00065000 C 12/20/14 65.0 40.80 44.40
KEX 141220C00070000 C 12/20/14 70.0 36.20 39.50
KEX 141220C00075000 C 12/20/14 75.0 31.40 34.50
KEX 141220C00080000 C 12/20/14 80.0 26.50 29.60
KEX 141220C00085000 C 12/20/14 85.0 21.80 24.80
KEX 141220C00090000 C 12/20/14 90.0 17.30 20.20
KEX 141220C00095000 C 12/20/14 95.0 13.00 15.80
KEX 141220C00100000 C 12/20/14 100.0 9.20 9.90
KEX 141220C00105000 C 12/20/14 105.0 5.70 6.60
KEX 141220C00110000 C 12/20/14 110.0 3.30 4.20
KEX 141220C00115000 C 12/20/14 115.0 1.80 2.50
KEX 141220C00120000 C 12/20/14 120.0 0.75 1.60
KEX 141220C00125000 C 12/20/14 125.0 0.25 1.10
KEX 141220C00130000 C 12/20/14 130.0 0.10 1.80
KEX 141220C00135000 C 12/20/14 135.0 0.05 0.60
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 0.05 1.80
KEX 141220P00090000 P 12/20/14 90.0 0.25 1.35
KEX 141220P00095000 P 12/20/14 95.0 1.25 1.70
KEX 141220P00100000 P 12/20/14 100.0 2.15 2.70
KEX 141220P00105000 P 12/20/14 105.0 3.80 4.10
KEX 141220P00110000 P 12/20/14 110.0 6.20 6.70
KEX 141220P00115000 P 12/20/14 115.0 9.30 10.20
KEX 141220P00120000 P 12/20/14 120.0 11.70 14.40
KEX 141220P00125000 P 12/20/14 125.0 16.40 19.00
KEX 141220P00130000 P 12/20/14 130.0 21.00 23.80
KEX 141220P00135000 P 12/20/14 135.0 25.90 28.70
KEX 141220P00140000 P 12/20/14 140.0 30.70 33.60
KEX 141220P00145000 P 12/20/14 145.0 35.70 38.70
KEX 141220P00150000 P 12/20/14 150.0 40.80 43.90
KEX 150320C00065000 C 03/20/15 65.0 41.20 44.70
KEX 150320C00070000 C 03/20/15 70.0 36.60 39.80
KEX 150320C00075000 C 03/20/15 75.0 32.20 35.00
KEX 150320C00080000 C 03/20/15 80.0 27.00 30.30
KEX 150320C00085000 C 03/20/15 85.0 22.80 25.80
KEX 150320C00090000 C 03/20/15 90.0 18.40 21.50
KEX 150320C00095000 C 03/20/15 95.0 14.30 17.30
KEX 150320C00100000 C 03/20/15 100.0 11.00 13.70
KEX 150320C00105000 C 03/20/15 105.0 8.00 10.60
KEX 150320C00110000 C 03/20/15 110.0 5.30 8.10
KEX 150320C00115000 C 03/20/15 115.0 3.70 6.30
KEX 150320C00120000 C 03/20/15 120.0 2.35 3.80
KEX 150320C00125000 C 03/20/15 125.0 1.40 3.30
KEX 150320C00130000 C 03/20/15 130.0 0.70 3.60
KEX 150320C00135000 C 03/20/15 135.0 0.65 3.40
KEX 150320C00140000 C 03/20/15 140.0 0.35 2.40
KEX 150320C00145000 C 03/20/15 145.0 0.15 1.60
KEX 150320C00150000 C 03/20/15 150.0 0.00 2.45
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 0.95
KEX 150320P00070000 P 03/20/15 70.0 0.00 1.15
KEX 150320P00075000 P 03/20/15 75.0 0.05 1.00
KEX 150320P00080000 P 03/20/15 80.0 0.20 1.20
KEX 150320P00085000 P 03/20/15 85.0 0.35 3.90
KEX 150320P00090000 P 03/20/15 90.0 0.75 4.40
KEX 150320P00095000 P 03/20/15 95.0 1.75 3.10
KEX 150320P00100000 P 03/20/15 100.0 2.80 5.00
KEX 150320P00105000 P 03/20/15 105.0 4.00 6.60
KEX 150320P00110000 P 03/20/15 110.0 6.50 9.00
KEX 150320P00115000 P 03/20/15 115.0 10.20 12.20
KEX 150320P00120000 P 03/20/15 120.0 13.20 16.00
KEX 150320P00125000 P 03/20/15 125.0 17.40 20.00
KEX 150320P00130000 P 03/20/15 130.0 21.80 24.50
KEX 150320P00135000 P 03/20/15 135.0 26.40 29.30
KEX 150320P00140000 P 03/20/15 140.0 31.20 34.20
KEX 150320P00145000 P 03/20/15 145.0 36.00 38.90
KEX 150320P00150000 P 03/20/15 150.0 40.90 44.40
KEX 150320P00155000 P 03/20/15 155.0 45.90 49.30
KEX 150619C00070000 C 06/19/15 70.0 36.80 40.30
KEX 150619C00075000 C 06/19/15 75.0 32.40 35.60
KEX 150619C00080000 C 06/19/15 80.0 28.10 31.10
KEX 150619C00085000 C 06/19/15 85.0 23.90 26.70
KEX 150619C00090000 C 06/19/15 90.0 19.60 22.70
KEX 150619C00095000 C 06/19/15 95.0 16.20 18.90
KEX 150619C00100000 C 06/19/15 100.0 12.70 15.50
KEX 150619C00105000 C 06/19/15 105.0 9.70 12.50
KEX 150619C00110000 C 06/19/15 110.0 6.90 10.10
KEX 150619C00115000 C 06/19/15 115.0 5.20 8.20
KEX 150619C00120000 C 06/19/15 120.0 4.20 6.60
KEX 150619C00125000 C 06/19/15 125.0 2.65 4.30
KEX 150619C00130000 C 06/19/15 130.0 1.55 4.90
KEX 150619P00070000 P 06/19/15 70.0 0.10 2.45
KEX 150619P00075000 P 06/19/15 75.0 0.15 1.45
KEX 150619P00080000 P 06/19/15 80.0 0.55 2.65
KEX 150619P00085000 P 06/19/15 85.0 0.60 2.55
KEX 150619P00090000 P 06/19/15 90.0 0.80 3.40
KEX 150619P00095000 P 06/19/15 95.0 2.30 4.90
KEX 150619P00100000 P 06/19/15 100.0 4.20 6.20
KEX 150619P00105000 P 06/19/15 105.0 6.20 8.30
KEX 150619P00110000 P 06/19/15 110.0 9.20 10.90
KEX 150619P00115000 P 06/19/15 115.0 11.80 13.80
KEX 150619P00120000 P 06/19/15 120.0 14.90 17.30
KEX 150619P00125000 P 06/19/15 125.0 18.70 21.40
KEX 150619P00130000 P 06/19/15 130.0 22.90 25.40

OPRA data is delayed 15 minutes.