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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150515C00040000 C 05/15/15 40.0 41.40 43.40
KEX 150515C00045000 C 05/15/15 45.0 36.40 38.40
KEX 150515C00050000 C 05/15/15 50.0 31.40 33.50
KEX 150515C00055000 C 05/15/15 55.0 26.50 28.50
KEX 150515C00060000 C 05/15/15 60.0 21.50 23.50
KEX 150515C00065000 C 05/15/15 65.0 16.40 18.50
KEX 150515C00070000 C 05/15/15 70.0 11.60 13.60
KEX 150515C00075000 C 05/15/15 75.0 7.40 10.10
KEX 150515C00080000 C 05/15/15 80.0 3.60 4.20
KEX 150515C00085000 C 05/15/15 85.0 1.25 1.65
KEX 150515C00090000 C 05/15/15 90.0 0.30 1.10
KEX 150515C00095000 C 05/15/15 95.0 0.00 0.50
KEX 150515C00100000 C 05/15/15 100.0 0.00 0.50
KEX 150515C00105000 C 05/15/15 105.0 0.00 0.50
KEX 150515C00110000 C 05/15/15 110.0 0.00 0.50
KEX 150515P00040000 P 05/15/15 40.0 0.00 0.45
KEX 150515P00045000 P 05/15/15 45.0 0.00 0.45
KEX 150515P00050000 P 05/15/15 50.0 0.00 0.50
KEX 150515P00055000 P 05/15/15 55.0 0.00 0.50
KEX 150515P00060000 P 05/15/15 60.0 0.00 0.50
KEX 150515P00065000 P 05/15/15 65.0 0.00 0.50
KEX 150515P00070000 P 05/15/15 70.0 0.00 0.50
KEX 150515P00075000 P 05/15/15 75.0 0.25 0.65
KEX 150515P00080000 P 05/15/15 80.0 1.40 1.85
KEX 150515P00085000 P 05/15/15 85.0 3.90 4.50
KEX 150515P00090000 P 05/15/15 90.0 6.00 8.80
KEX 150515P00095000 P 05/15/15 95.0 10.70 13.50
KEX 150515P00100000 P 05/15/15 100.0 16.40 18.50
KEX 150515P00105000 P 05/15/15 105.0 21.40 23.50
KEX 150515P00110000 P 05/15/15 110.0 25.60 28.50
KEX 150619C00050000 C 06/19/15 50.0 31.70 34.60
KEX 150619C00055000 C 06/19/15 55.0 26.60 28.60
KEX 150619C00060000 C 06/19/15 60.0 21.80 23.70
KEX 150619C00065000 C 06/19/15 65.0 17.00 19.10
KEX 150619C00070000 C 06/19/15 70.0 12.30 14.60
KEX 150619C00075000 C 06/19/15 75.0 8.20 10.70
KEX 150619C00080000 C 06/19/15 80.0 4.60 5.40
KEX 150619C00085000 C 06/19/15 85.0 2.20 2.90
KEX 150619C00090000 C 06/19/15 90.0 0.90 1.50
KEX 150619C00095000 C 06/19/15 95.0 0.30 0.80
KEX 150619C00100000 C 06/19/15 100.0 0.05 0.50
KEX 150619C00105000 C 06/19/15 105.0 0.00 0.50
KEX 150619C00110000 C 06/19/15 110.0 0.00 0.50
KEX 150619C00115000 C 06/19/15 115.0 0.00 0.50
KEX 150619C00120000 C 06/19/15 120.0 0.00 0.50
KEX 150619C00125000 C 06/19/15 125.0 0.00 0.50
KEX 150619C00130000 C 06/19/15 130.0 0.00 0.50
KEX 150619C00135000 C 06/19/15 135.0 0.00 0.50
KEX 150619C00140000 C 06/19/15 140.0 0.00 0.50
KEX 150619C00145000 C 06/19/15 145.0 0.00 0.50
KEX 150619C00150000 C 06/19/15 150.0 0.00 0.50
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.50
KEX 150619P00050000 P 06/19/15 50.0 0.00 0.50
KEX 150619P00055000 P 06/19/15 55.0 0.00 0.50
KEX 150619P00060000 P 06/19/15 60.0 0.00 0.50
KEX 150619P00065000 P 06/19/15 65.0 0.15 0.50
KEX 150619P00070000 P 06/19/15 70.0 0.15 1.00
KEX 150619P00075000 P 06/19/15 75.0 1.05 1.40
KEX 150619P00080000 P 06/19/15 80.0 2.30 2.80
KEX 150619P00085000 P 06/19/15 85.0 4.80 5.30
KEX 150619P00090000 P 06/19/15 90.0 7.00 9.10
KEX 150619P00095000 P 06/19/15 95.0 11.00 13.60
KEX 150619P00100000 P 06/19/15 100.0 16.00 18.30
KEX 150619P00105000 P 06/19/15 105.0 21.00 23.40
KEX 150619P00110000 P 06/19/15 110.0 26.00 28.30
KEX 150619P00115000 P 06/19/15 115.0 31.40 33.80
KEX 150619P00120000 P 06/19/15 120.0 36.40 38.80
KEX 150619P00125000 P 06/19/15 125.0 41.40 44.00
KEX 150619P00130000 P 06/19/15 130.0 46.40 48.90
KEX 150619P00135000 P 06/19/15 135.0 51.60 53.50
KEX 150619P00140000 P 06/19/15 140.0 56.60 58.50
KEX 150619P00145000 P 06/19/15 145.0 61.60 63.50
KEX 150619P00150000 P 06/19/15 150.0 66.60 68.50
KEX 150619P00155000 P 06/19/15 155.0 71.60 73.50
KEX 150918C00040000 C 09/18/15 40.0 41.40 44.10
KEX 150918C00045000 C 09/18/15 45.0 36.40 39.20
KEX 150918C00050000 C 09/18/15 50.0 31.40 34.30
KEX 150918C00055000 C 09/18/15 55.0 26.90 29.40
KEX 150918C00060000 C 09/18/15 60.0 22.20 24.60
KEX 150918C00065000 C 09/18/15 65.0 18.00 20.50
KEX 150918C00070000 C 09/18/15 70.0 13.60 16.20
KEX 150918C00075000 C 09/18/15 75.0 9.90 12.20
KEX 150918C00080000 C 09/18/15 80.0 6.50 7.80
KEX 150918C00085000 C 09/18/15 85.0 4.20 5.20
KEX 150918C00090000 C 09/18/15 90.0 2.50 2.90
KEX 150918C00095000 C 09/18/15 95.0 1.35 2.45
KEX 150918C00100000 C 09/18/15 100.0 0.70 1.00
KEX 150918C00105000 C 09/18/15 105.0 0.25 1.40
KEX 150918C00110000 C 09/18/15 110.0 0.00 1.20
KEX 150918P00040000 P 09/18/15 40.0 0.00 0.85
KEX 150918P00045000 P 09/18/15 45.0 0.00 0.85
KEX 150918P00050000 P 09/18/15 50.0 0.05 1.15
KEX 150918P00055000 P 09/18/15 55.0 0.05 1.20
KEX 150918P00060000 P 09/18/15 60.0 0.10 1.40
KEX 150918P00065000 P 09/18/15 65.0 0.35 1.70
KEX 150918P00070000 P 09/18/15 70.0 1.50 1.95
KEX 150918P00075000 P 09/18/15 75.0 2.55 3.00
KEX 150918P00080000 P 09/18/15 80.0 4.10 4.90
KEX 150918P00085000 P 09/18/15 85.0 6.60 7.50
KEX 150918P00090000 P 09/18/15 90.0 9.90 10.60
KEX 150918P00095000 P 09/18/15 95.0 11.80 14.60
KEX 150918P00100000 P 09/18/15 100.0 16.30 19.00
KEX 150918P00105000 P 09/18/15 105.0 21.70 24.20
KEX 150918P00110000 P 09/18/15 110.0 25.70 28.50
KEX 151218C00050000 C 12/18/15 50.0 32.20 35.20
KEX 151218C00055000 C 12/18/15 55.0 27.40 30.00
KEX 151218C00060000 C 12/18/15 60.0 22.90 25.30
KEX 151218C00065000 C 12/18/15 65.0 18.40 21.40
KEX 151218C00070000 C 12/18/15 70.0 14.60 17.20
KEX 151218C00075000 C 12/18/15 75.0 11.20 13.50
KEX 151218C00080000 C 12/18/15 80.0 8.10 9.60
KEX 151218C00085000 C 12/18/15 85.0 5.70 7.00
KEX 151218C00090000 C 12/18/15 90.0 4.00 5.10
KEX 151218C00095000 C 12/18/15 95.0 2.60 3.60
KEX 151218C00100000 C 12/18/15 100.0 1.65 3.10
KEX 151218C00105000 C 12/18/15 105.0 1.05 2.00
KEX 151218C00110000 C 12/18/15 110.0 0.15 1.95
KEX 151218C00115000 C 12/18/15 115.0 0.20 1.45
KEX 151218C00120000 C 12/18/15 120.0 0.00 0.75
KEX 151218P00050000 P 12/18/15 50.0 0.10 0.90
KEX 151218P00055000 P 12/18/15 55.0 0.35 1.10
KEX 151218P00060000 P 12/18/15 60.0 0.75 2.10
KEX 151218P00065000 P 12/18/15 65.0 1.30 2.65
KEX 151218P00070000 P 12/18/15 70.0 2.45 2.80
KEX 151218P00075000 P 12/18/15 75.0 3.70 4.60
KEX 151218P00080000 P 12/18/15 80.0 5.60 6.20
KEX 151218P00085000 P 12/18/15 85.0 7.90 8.70
KEX 151218P00090000 P 12/18/15 90.0 11.10 12.10
KEX 151218P00095000 P 12/18/15 95.0 14.30 15.60
KEX 151218P00100000 P 12/18/15 100.0 17.40 20.20
KEX 151218P00105000 P 12/18/15 105.0 21.50 24.60
KEX 151218P00110000 P 12/18/15 110.0 26.70 29.30
KEX 151218P00115000 P 12/18/15 115.0 31.60 34.10
KEX 151218P00120000 P 12/18/15 120.0 36.20 39.10

OPRA data is delayed 15 minutes.