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 (2015-02-27)Premium Content

Kirby Corporation (KEX)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150320C00065000 C 03/20/15 65.0 9.90 12.70
KEX 150320C00070000 C 03/20/15 70.0 5.00 8.00
KEX 150320C00075000 C 03/20/15 75.0 1.90 3.30
KEX 150320C00080000 C 03/20/15 80.0 0.35 0.85
KEX 150320C00085000 C 03/20/15 85.0 0.00 0.50
KEX 150320C00090000 C 03/20/15 90.0 0.00 0.50
KEX 150320C00095000 C 03/20/15 95.0 0.00 0.50
KEX 150320C00100000 C 03/20/15 100.0 0.00 0.50
KEX 150320C00105000 C 03/20/15 105.0 0.00 0.50
KEX 150320C00110000 C 03/20/15 110.0 0.00 0.50
KEX 150320C00115000 C 03/20/15 115.0 0.00 0.25
KEX 150320C00120000 C 03/20/15 120.0 0.00 0.50
KEX 150320C00125000 C 03/20/15 125.0 0.00 0.50
KEX 150320C00130000 C 03/20/15 130.0 0.00 0.50
KEX 150320C00135000 C 03/20/15 135.0 0.00 0.50
KEX 150320C00140000 C 03/20/15 140.0 0.00 0.50
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.50
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.50
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 0.50
KEX 150320P00070000 P 03/20/15 70.0 0.15 1.15
KEX 150320P00075000 P 03/20/15 75.0 0.90 1.20
KEX 150320P00080000 P 03/20/15 80.0 2.80 3.90
KEX 150320P00085000 P 03/20/15 85.0 7.40 10.30
KEX 150320P00090000 P 03/20/15 90.0 12.40 15.30
KEX 150320P00095000 P 03/20/15 95.0 17.20 20.20
KEX 150320P00100000 P 03/20/15 100.0 22.10 24.00
KEX 150320P00105000 P 03/20/15 105.0 27.30 30.40
KEX 150320P00110000 P 03/20/15 110.0 32.10 34.30
KEX 150320P00115000 P 03/20/15 115.0 37.20 40.20
KEX 150320P00120000 P 03/20/15 120.0 40.70 45.30
KEX 150320P00125000 P 03/20/15 125.0 45.80 50.30
KEX 150320P00130000 P 03/20/15 130.0 50.80 55.30
KEX 150320P00135000 P 03/20/15 135.0 55.80 60.30
KEX 150320P00140000 P 03/20/15 140.0 60.70 65.20
KEX 150320P00145000 P 03/20/15 145.0 65.80 70.20
KEX 150320P00150000 P 03/20/15 150.0 70.80 75.30
KEX 150320P00155000 P 03/20/15 155.0 75.80 80.20
KEX 150417C00045000 C 04/17/15 45.0 29.80 32.70
KEX 150417C00050000 C 04/17/15 50.0 25.70 27.90
KEX 150417C00055000 C 04/17/15 55.0 20.00 23.10
KEX 150417C00060000 C 04/17/15 60.0 15.80 18.10
KEX 150417C00065000 C 04/17/15 65.0 10.10 13.30
KEX 150417C00070000 C 04/17/15 70.0 5.70 8.80
KEX 150417C00075000 C 04/17/15 75.0 2.85 4.40
KEX 150417C00080000 C 04/17/15 80.0 0.90 1.90
KEX 150417C00085000 C 04/17/15 85.0 0.20 1.25
KEX 150417C00090000 C 04/17/15 90.0 0.05 1.00
KEX 150417C00095000 C 04/17/15 95.0 0.00 2.80
KEX 150417C00100000 C 04/17/15 100.0 0.00 0.65
KEX 150417C00105000 C 04/17/15 105.0 0.00 0.60
KEX 150417C00110000 C 04/17/15 110.0 0.00 0.60
KEX 150417C00115000 C 04/17/15 115.0 0.00 0.50
KEX 150417P00045000 P 04/17/15 45.0 0.00 0.50
KEX 150417P00050000 P 04/17/15 50.0 0.00 2.70
KEX 150417P00055000 P 04/17/15 55.0 0.00 0.50
KEX 150417P00060000 P 04/17/15 60.0 0.00 0.75
KEX 150417P00065000 P 04/17/15 65.0 0.05 1.05
KEX 150417P00070000 P 04/17/15 70.0 0.40 1.20
KEX 150417P00075000 P 04/17/15 75.0 1.85 2.20
KEX 150417P00080000 P 04/17/15 80.0 3.90 4.80
KEX 150417P00085000 P 04/17/15 85.0 7.80 10.80
KEX 150417P00090000 P 04/17/15 90.0 12.40 14.60
KEX 150417P00095000 P 04/17/15 95.0 17.20 20.00
KEX 150417P00100000 P 04/17/15 100.0 21.80 24.40
KEX 150417P00105000 P 04/17/15 105.0 26.80 30.40
KEX 150417P00110000 P 04/17/15 110.0 31.80 34.50
KEX 150417P00115000 P 04/17/15 115.0 37.20 40.30
KEX 150619C00065000 C 06/19/15 65.0 11.40 14.40
KEX 150619C00070000 C 06/19/15 70.0 7.70 10.10
KEX 150619C00075000 C 06/19/15 75.0 5.10 6.20
KEX 150619C00080000 C 06/19/15 80.0 2.70 3.80
KEX 150619C00085000 C 06/19/15 85.0 1.35 2.15
KEX 150619C00090000 C 06/19/15 90.0 0.20 1.90
KEX 150619C00095000 C 06/19/15 95.0 0.10 1.40
KEX 150619C00100000 C 06/19/15 100.0 0.20 1.25
KEX 150619C00105000 C 06/19/15 105.0 0.00 3.00
KEX 150619C00110000 C 06/19/15 110.0 0.00 0.95
KEX 150619C00115000 C 06/19/15 115.0 0.00 0.80
KEX 150619C00120000 C 06/19/15 120.0 0.00 4.30
KEX 150619C00125000 C 06/19/15 125.0 0.00 0.75
KEX 150619C00130000 C 06/19/15 130.0 0.00 0.75
KEX 150619C00135000 C 06/19/15 135.0 0.00 0.75
KEX 150619C00140000 C 06/19/15 140.0 0.00 0.75
KEX 150619C00145000 C 06/19/15 145.0 0.00 0.75
KEX 150619C00150000 C 06/19/15 150.0 0.00 0.75
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.50
KEX 150619P00065000 P 06/19/15 65.0 0.85 1.90
KEX 150619P00070000 P 06/19/15 70.0 2.00 2.30
KEX 150619P00075000 P 06/19/15 75.0 3.60 4.10
KEX 150619P00080000 P 06/19/15 80.0 6.10 6.70
KEX 150619P00085000 P 06/19/15 85.0 9.60 11.70
KEX 150619P00090000 P 06/19/15 90.0 13.10 16.50
KEX 150619P00095000 P 06/19/15 95.0 17.70 20.80
KEX 150619P00100000 P 06/19/15 100.0 22.10 25.60
KEX 150619P00105000 P 06/19/15 105.0 27.20 30.50
KEX 150619P00110000 P 06/19/15 110.0 31.90 35.40
KEX 150619P00115000 P 06/19/15 115.0 36.30 39.50
KEX 150619P00120000 P 06/19/15 120.0 41.00 44.70
KEX 150619P00125000 P 06/19/15 125.0 46.00 50.30
KEX 150619P00130000 P 06/19/15 130.0 51.00 55.10
KEX 150619P00135000 P 06/19/15 135.0 56.70 59.50
KEX 150619P00140000 P 06/19/15 140.0 61.70 65.30
KEX 150619P00145000 P 06/19/15 145.0 66.70 69.50
KEX 150619P00150000 P 06/19/15 150.0 71.70 74.50
KEX 150619P00155000 P 06/19/15 155.0 76.00 79.70
KEX 150918C00040000 C 09/18/15 40.0 35.40 38.40
KEX 150918C00045000 C 09/18/15 45.0 31.20 33.80
KEX 150918C00050000 C 09/18/15 50.0 26.40 29.90
KEX 150918C00055000 C 09/18/15 55.0 21.60 24.30
KEX 150918C00060000 C 09/18/15 60.0 16.30 19.50
KEX 150918C00065000 C 09/18/15 65.0 12.30 15.60
KEX 150918C00070000 C 09/18/15 70.0 8.60 12.00
KEX 150918C00075000 C 09/18/15 75.0 6.00 8.20
KEX 150918C00080000 C 09/18/15 80.0 3.90 5.80
KEX 150918C00085000 C 09/18/15 85.0 2.25 3.80
KEX 150918C00090000 C 09/18/15 90.0 1.30 2.85
KEX 150918C00095000 C 09/18/15 95.0 0.65 2.05
KEX 150918C00100000 C 09/18/15 100.0 0.20 1.00
KEX 150918C00105000 C 09/18/15 105.0 0.05 1.60
KEX 150918C00110000 C 09/18/15 110.0 0.00 1.45
KEX 150918P00040000 P 09/18/15 40.0 0.00 1.50
KEX 150918P00045000 P 09/18/15 45.0 0.00 3.60
KEX 150918P00050000 P 09/18/15 50.0 0.15 1.75
KEX 150918P00055000 P 09/18/15 55.0 0.40 2.15
KEX 150918P00060000 P 09/18/15 60.0 1.05 2.25
KEX 150918P00065000 P 09/18/15 65.0 1.30 3.10
KEX 150918P00070000 P 09/18/15 70.0 2.55 4.50
KEX 150918P00075000 P 09/18/15 75.0 3.80 6.50
KEX 150918P00080000 P 09/18/15 80.0 6.60 9.30
KEX 150918P00085000 P 09/18/15 85.0 10.00 13.20
KEX 150918P00090000 P 09/18/15 90.0 13.90 17.00
KEX 150918P00095000 P 09/18/15 95.0 18.20 21.30
KEX 150918P00100000 P 09/18/15 100.0 22.90 25.90
KEX 150918P00105000 P 09/18/15 105.0 27.10 30.60
KEX 150918P00110000 P 09/18/15 110.0 31.80 35.40

OPRA data is delayed 15 minutes.