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 30 2014 12:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141018C00090000 C 10/18/14 90.0 28.00 30.80
KEX 141018C00095000 C 10/18/14 95.0 22.60 25.70
KEX 141018C00100000 C 10/18/14 100.0 17.90 20.50
KEX 141018C00105000 C 10/18/14 105.0 12.80 15.90
KEX 141018C00110000 C 10/18/14 110.0 8.00 10.50
KEX 141018C00115000 C 10/18/14 115.0 3.50 5.90
KEX 141018C00120000 C 10/18/14 120.0 1.80 2.20
KEX 141018C00125000 C 10/18/14 125.0 0.05 0.75
KEX 141018C00130000 C 10/18/14 130.0 0.00 0.50
KEX 141018C00135000 C 10/18/14 135.0 0.00 0.30
KEX 141018C00140000 C 10/18/14 140.0 0.00 0.25
KEX 141018C00145000 C 10/18/14 145.0 0.00 0.25
KEX 141018C00150000 C 10/18/14 150.0 0.00 0.25
KEX 141018P00090000 P 10/18/14 90.0 0.00 0.25
KEX 141018P00095000 P 10/18/14 95.0 0.00 0.25
KEX 141018P00100000 P 10/18/14 100.0 0.00 0.30
KEX 141018P00105000 P 10/18/14 105.0 0.00 0.50
KEX 141018P00110000 P 10/18/14 110.0 0.00 0.60
KEX 141018P00115000 P 10/18/14 115.0 0.60 1.00
KEX 141018P00120000 P 10/18/14 120.0 1.95 2.40
KEX 141018P00125000 P 10/18/14 125.0 4.50 7.20
KEX 141018P00130000 P 10/18/14 130.0 9.80 12.50
KEX 141018P00135000 P 10/18/14 135.0 14.20 17.50
KEX 141018P00140000 P 10/18/14 140.0 19.20 22.50
KEX 141018P00145000 P 10/18/14 145.0 23.90 27.50
KEX 141018P00150000 P 10/18/14 150.0 29.20 32.50
KEX 141122C00095000 C 11/22/14 95.0 22.80 25.90
KEX 141122C00100000 C 11/22/14 100.0 18.00 21.10
KEX 141122C00105000 C 11/22/14 105.0 13.80 16.50
KEX 141122C00110000 C 11/22/14 110.0 9.40 11.70
KEX 141122C00115000 C 11/22/14 115.0 6.60 7.80
KEX 141122C00120000 C 11/22/14 120.0 3.70 4.60
KEX 141122C00125000 C 11/22/14 125.0 1.65 2.85
KEX 141122C00130000 C 11/22/14 130.0 0.45 1.70
KEX 141122C00135000 C 11/22/14 135.0 0.10 0.90
KEX 141122C00140000 C 11/22/14 140.0 0.00 0.65
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 141122P00095000 P 11/22/14 95.0 0.00 0.50
KEX 141122P00100000 P 11/22/14 100.0 0.05 1.05
KEX 141122P00105000 P 11/22/14 105.0 0.20 1.05
KEX 141122P00110000 P 11/22/14 110.0 0.75 1.85
KEX 141122P00115000 P 11/22/14 115.0 2.25 3.20
KEX 141122P00120000 P 11/22/14 120.0 4.20 4.80
KEX 141122P00125000 P 11/22/14 125.0 7.10 9.20
KEX 141122P00130000 P 11/22/14 130.0 10.20 12.70
KEX 141122P00135000 P 11/22/14 135.0 15.20 18.00
KEX 141122P00140000 P 11/22/14 140.0 19.50 22.70
KEX 141122P00145000 P 11/22/14 145.0 24.40 27.40
KEX 141122P00150000 P 11/22/14 150.0 29.00 32.50
KEX 141122P00155000 P 11/22/14 155.0 34.30 37.50
KEX 141220C00060000 C 12/20/14 60.0 57.60 61.30
KEX 141220C00065000 C 12/20/14 65.0 52.60 56.40
KEX 141220C00070000 C 12/20/14 70.0 47.50 51.40
KEX 141220C00075000 C 12/20/14 75.0 42.70 46.00
KEX 141220C00080000 C 12/20/14 80.0 38.00 41.20
KEX 141220C00085000 C 12/20/14 85.0 32.90 36.00
KEX 141220C00090000 C 12/20/14 90.0 27.80 31.10
KEX 141220C00095000 C 12/20/14 95.0 23.00 26.30
KEX 141220C00100000 C 12/20/14 100.0 18.70 21.60
KEX 141220C00105000 C 12/20/14 105.0 14.00 16.50
KEX 141220C00110000 C 12/20/14 110.0 10.00 13.00
KEX 141220C00115000 C 12/20/14 115.0 7.20 9.30
KEX 141220C00120000 C 12/20/14 120.0 4.50 5.40
KEX 141220C00125000 C 12/20/14 125.0 2.40 4.10
KEX 141220C00130000 C 12/20/14 130.0 1.35 2.00
KEX 141220C00135000 C 12/20/14 135.0 0.40 1.55
KEX 141220C00140000 C 12/20/14 140.0 0.10 1.10
KEX 141220C00145000 C 12/20/14 145.0 0.00 0.90
KEX 141220C00150000 C 12/20/14 150.0 0.00 0.80
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.40
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.70
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.70
KEX 141220P00075000 P 12/20/14 75.0 0.00 0.70
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.75
KEX 141220P00085000 P 12/20/14 85.0 0.05 0.80
KEX 141220P00090000 P 12/20/14 90.0 0.00 0.85
KEX 141220P00095000 P 12/20/14 95.0 0.05 1.05
KEX 141220P00100000 P 12/20/14 100.0 0.15 1.25
KEX 141220P00105000 P 12/20/14 105.0 0.55 1.65
KEX 141220P00110000 P 12/20/14 110.0 1.65 2.45
KEX 141220P00115000 P 12/20/14 115.0 2.95 3.90
KEX 141220P00120000 P 12/20/14 120.0 4.90 5.50
KEX 141220P00125000 P 12/20/14 125.0 7.70 9.30
KEX 141220P00130000 P 12/20/14 130.0 10.50 13.30
KEX 141220P00135000 P 12/20/14 135.0 15.10 17.90
KEX 141220P00140000 P 12/20/14 140.0 19.50 22.90
KEX 141220P00145000 P 12/20/14 145.0 24.50 27.50
KEX 141220P00150000 P 12/20/14 150.0 29.30 32.60
KEX 150320C00065000 C 03/20/15 65.0 52.90 57.30
KEX 150320C00070000 C 03/20/15 70.0 47.90 51.30
KEX 150320C00075000 C 03/20/15 75.0 43.10 46.30
KEX 150320C00080000 C 03/20/15 80.0 38.20 41.50
KEX 150320C00085000 C 03/20/15 85.0 33.40 36.70
KEX 150320C00090000 C 03/20/15 90.0 28.70 33.00
KEX 150320C00095000 C 03/20/15 95.0 24.00 27.30
KEX 150320C00100000 C 03/20/15 100.0 19.60 22.50
KEX 150320C00105000 C 03/20/15 105.0 15.30 18.40
KEX 150320C00110000 C 03/20/15 110.0 11.40 14.60
KEX 150320C00115000 C 03/20/15 115.0 8.50 10.60
KEX 150320C00120000 C 03/20/15 120.0 5.80 7.70
KEX 150320C00125000 C 03/20/15 125.0 4.00 5.50
KEX 150320C00130000 C 03/20/15 130.0 2.45 5.10
KEX 150320C00135000 C 03/20/15 135.0 1.30 3.10
KEX 150320C00140000 C 03/20/15 140.0 0.70 2.25
KEX 150320C00145000 C 03/20/15 145.0 0.30 1.90
KEX 150320C00150000 C 03/20/15 150.0 0.10 1.60
KEX 150320C00155000 C 03/20/15 155.0 0.00 1.40
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.05
KEX 150320P00070000 P 03/20/15 70.0 0.00 1.05
KEX 150320P00075000 P 03/20/15 75.0 0.00 1.15
KEX 150320P00080000 P 03/20/15 80.0 0.00 1.20
KEX 150320P00085000 P 03/20/15 85.0 0.00 1.35
KEX 150320P00090000 P 03/20/15 90.0 0.15 1.65
KEX 150320P00095000 P 03/20/15 95.0 0.40 2.00
KEX 150320P00100000 P 03/20/15 100.0 0.85 2.40
KEX 150320P00105000 P 03/20/15 105.0 1.60 3.20
KEX 150320P00110000 P 03/20/15 110.0 2.75 4.70
KEX 150320P00115000 P 03/20/15 115.0 4.40 5.70
KEX 150320P00120000 P 03/20/15 120.0 6.50 7.90
KEX 150320P00125000 P 03/20/15 125.0 9.40 10.70
KEX 150320P00130000 P 03/20/15 130.0 12.40 15.40
KEX 150320P00135000 P 03/20/15 135.0 16.40 19.30
KEX 150320P00140000 P 03/20/15 140.0 20.70 23.60
KEX 150320P00145000 P 03/20/15 145.0 25.40 28.30
KEX 150320P00150000 P 03/20/15 150.0 29.70 33.00
KEX 150320P00155000 P 03/20/15 155.0 34.80 37.80

OPRA data is delayed 15 minutes.