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 17 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140920C00065000 C 09/20/14 65.0 56.10 60.80
KEX 140920C00070000 C 09/20/14 70.0 52.10 55.80
KEX 140920C00075000 C 09/20/14 75.0 47.20 49.30
KEX 140920C00080000 C 09/20/14 80.0 42.20 44.30
KEX 140920C00085000 C 09/20/14 85.0 36.60 40.70
KEX 140920C00090000 C 09/20/14 90.0 31.60 35.70
KEX 140920C00095000 C 09/20/14 95.0 26.70 30.60
KEX 140920C00100000 C 09/20/14 100.0 21.70 24.30
KEX 140920C00105000 C 09/20/14 105.0 16.70 20.60
KEX 140920C00110000 C 09/20/14 110.0 11.70 14.70
KEX 140920C00115000 C 09/20/14 115.0 7.80 9.60
KEX 140920C00120000 C 09/20/14 120.0 2.55 4.70
KEX 140920C00125000 C 09/20/14 125.0 0.20 1.00
KEX 140920C00130000 C 09/20/14 130.0 0.00 0.50
KEX 140920C00135000 C 09/20/14 135.0 0.00 0.50
KEX 140920C00140000 C 09/20/14 140.0 0.00 0.50
KEX 140920P00065000 P 09/20/14 65.0 0.00 0.50
KEX 140920P00070000 P 09/20/14 70.0 0.00 0.50
KEX 140920P00075000 P 09/20/14 75.0 0.00 0.50
KEX 140920P00080000 P 09/20/14 80.0 0.00 0.50
KEX 140920P00085000 P 09/20/14 85.0 0.00 0.50
KEX 140920P00090000 P 09/20/14 90.0 0.00 0.15
KEX 140920P00095000 P 09/20/14 95.0 0.00 0.50
KEX 140920P00100000 P 09/20/14 100.0 0.00 0.60
KEX 140920P00105000 P 09/20/14 105.0 0.00 0.50
KEX 140920P00110000 P 09/20/14 110.0 0.00 0.50
KEX 140920P00115000 P 09/20/14 115.0 0.00 0.50
KEX 140920P00120000 P 09/20/14 120.0 0.05 1.90
KEX 140920P00125000 P 09/20/14 125.0 1.80 4.50
KEX 140920P00130000 P 09/20/14 130.0 5.60 7.20
KEX 140920P00135000 P 09/20/14 135.0 10.10 13.40
KEX 140920P00140000 P 09/20/14 140.0 15.10 17.10
KEX 141018C00090000 C 10/18/14 90.0 31.70 35.80
KEX 141018C00095000 C 10/18/14 95.0 26.60 30.80
KEX 141018C00100000 C 10/18/14 100.0 22.80 24.70
KEX 141018C00105000 C 10/18/14 105.0 17.60 19.70
KEX 141018C00110000 C 10/18/14 110.0 11.90 14.80
KEX 141018C00115000 C 10/18/14 115.0 7.10 10.30
KEX 141018C00120000 C 10/18/14 120.0 4.70 5.30
KEX 141018C00125000 C 10/18/14 125.0 1.65 2.35
KEX 141018C00130000 C 10/18/14 130.0 0.35 3.00
KEX 141018C00135000 C 10/18/14 135.0 0.00 0.50
KEX 141018C00140000 C 10/18/14 140.0 0.00 0.50
KEX 141018C00145000 C 10/18/14 145.0 0.00 0.50
KEX 141018C00150000 C 10/18/14 150.0 0.00 0.50
KEX 141018P00090000 P 10/18/14 90.0 0.00 0.25
KEX 141018P00095000 P 10/18/14 95.0 0.00 0.50
KEX 141018P00100000 P 10/18/14 100.0 0.00 0.65
KEX 141018P00105000 P 10/18/14 105.0 0.00 0.70
KEX 141018P00110000 P 10/18/14 110.0 0.00 0.50
KEX 141018P00115000 P 10/18/14 115.0 0.15 0.90
KEX 141018P00120000 P 10/18/14 120.0 1.25 1.85
KEX 141018P00125000 P 10/18/14 125.0 3.10 4.00
KEX 141018P00130000 P 10/18/14 130.0 6.30 9.00
KEX 141018P00135000 P 10/18/14 135.0 10.50 12.80
KEX 141018P00140000 P 10/18/14 140.0 15.60 18.00
KEX 141018P00145000 P 10/18/14 145.0 20.30 22.20
KEX 141018P00150000 P 10/18/14 150.0 25.10 27.20
KEX 141220C00060000 C 12/20/14 60.0 61.90 65.70
KEX 141220C00065000 C 12/20/14 65.0 57.10 60.70
KEX 141220C00070000 C 12/20/14 70.0 52.10 55.80
KEX 141220C00075000 C 12/20/14 75.0 47.20 49.40
KEX 141220C00080000 C 12/20/14 80.0 42.40 44.40
KEX 141220C00085000 C 12/20/14 85.0 36.80 40.80
KEX 141220C00090000 C 12/20/14 90.0 33.00 34.90
KEX 141220C00095000 C 12/20/14 95.0 27.10 31.10
KEX 141220C00100000 C 12/20/14 100.0 23.40 25.20
KEX 141220C00105000 C 12/20/14 105.0 18.80 20.60
KEX 141220C00110000 C 12/20/14 110.0 13.30 16.00
KEX 141220C00115000 C 12/20/14 115.0 9.90 12.00
KEX 141220C00120000 C 12/20/14 120.0 6.30 8.20
KEX 141220C00125000 C 12/20/14 125.0 3.40 5.50
KEX 141220C00130000 C 12/20/14 130.0 2.40 3.60
KEX 141220C00135000 C 12/20/14 135.0 1.10 2.50
KEX 141220C00140000 C 12/20/14 140.0 0.45 1.60
KEX 141220C00145000 C 12/20/14 145.0 0.15 3.30
KEX 141220C00150000 C 12/20/14 150.0 0.15 1.15
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.50
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.75
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.75
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 0.00 0.50
KEX 141220P00090000 P 12/20/14 90.0 0.00 2.65
KEX 141220P00095000 P 12/20/14 95.0 0.15 0.65
KEX 141220P00100000 P 12/20/14 100.0 0.25 0.85
KEX 141220P00105000 P 12/20/14 105.0 0.40 3.70
KEX 141220P00110000 P 12/20/14 110.0 0.10 4.60
KEX 141220P00115000 P 12/20/14 115.0 1.70 2.95
KEX 141220P00120000 P 12/20/14 120.0 3.20 4.60
KEX 141220P00125000 P 12/20/14 125.0 5.50 6.90
KEX 141220P00130000 P 12/20/14 130.0 8.00 10.10
KEX 141220P00135000 P 12/20/14 135.0 12.20 13.90
KEX 141220P00140000 P 12/20/14 140.0 16.50 19.40
KEX 141220P00145000 P 12/20/14 145.0 20.90 22.80
KEX 141220P00150000 P 12/20/14 150.0 25.60 27.60
KEX 150320C00065000 C 03/20/15 65.0 56.30 59.60
KEX 150320C00070000 C 03/20/15 70.0 52.40 54.70
KEX 150320C00075000 C 03/20/15 75.0 47.50 49.70
KEX 150320C00080000 C 03/20/15 80.0 42.60 44.80
KEX 150320C00085000 C 03/20/15 85.0 37.30 40.40
KEX 150320C00090000 C 03/20/15 90.0 32.50 35.60
KEX 150320C00095000 C 03/20/15 95.0 27.80 30.90
KEX 150320C00100000 C 03/20/15 100.0 23.20 26.30
KEX 150320C00105000 C 03/20/15 105.0 18.80 21.90
KEX 150320C00110000 C 03/20/15 110.0 15.60 18.60
KEX 150320C00115000 C 03/20/15 115.0 11.40 15.00
KEX 150320C00120000 C 03/20/15 120.0 7.80 10.70
KEX 150320C00125000 C 03/20/15 125.0 6.20 8.10
KEX 150320C00130000 C 03/20/15 130.0 4.20 6.00
KEX 150320C00135000 C 03/20/15 135.0 2.40 5.80
KEX 150320C00140000 C 03/20/15 140.0 1.40 4.90
KEX 150320C00145000 C 03/20/15 145.0 0.90 4.80
KEX 150320C00150000 C 03/20/15 150.0 0.45 2.20
KEX 150320C00155000 C 03/20/15 155.0 0.15 1.85
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.10
KEX 150320P00070000 P 03/20/15 70.0 0.00 1.10
KEX 150320P00075000 P 03/20/15 75.0 0.00 1.15
KEX 150320P00080000 P 03/20/15 80.0 0.00 2.80
KEX 150320P00085000 P 03/20/15 85.0 0.00 1.35
KEX 150320P00090000 P 03/20/15 90.0 0.05 1.55
KEX 150320P00095000 P 03/20/15 95.0 0.25 4.10
KEX 150320P00100000 P 03/20/15 100.0 0.55 2.25
KEX 150320P00105000 P 03/20/15 105.0 1.10 2.30
KEX 150320P00110000 P 03/20/15 110.0 1.95 3.90
KEX 150320P00115000 P 03/20/15 115.0 3.20 5.10
KEX 150320P00120000 P 03/20/15 120.0 4.90 7.00
KEX 150320P00125000 P 03/20/15 125.0 7.40 9.20
KEX 150320P00130000 P 03/20/15 130.0 10.20 12.10
KEX 150320P00135000 P 03/20/15 135.0 13.60 15.90
KEX 150320P00140000 P 03/20/15 140.0 17.50 19.80
KEX 150320P00145000 P 03/20/15 145.0 21.70 24.90
KEX 150320P00150000 P 03/20/15 150.0 26.30 28.50
KEX 150320P00155000 P 03/20/15 155.0 30.20 34.00

OPRA data is delayed 15 minutes.