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 Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140920C00065000 C 09/20/14 65.0 53.20 57.60
KEX 140920C00070000 C 09/20/14 70.0 48.20 52.60
KEX 140920C00075000 C 09/20/14 75.0 43.60 47.60
KEX 140920C00080000 C 09/20/14 80.0 38.20 42.60
KEX 140920C00085000 C 09/20/14 85.0 34.40 37.70
KEX 140920C00090000 C 09/20/14 90.0 28.50 32.60
KEX 140920C00095000 C 09/20/14 95.0 25.00 27.70
KEX 140920C00100000 C 09/20/14 100.0 19.60 22.70
KEX 140920C00105000 C 09/20/14 105.0 15.00 17.80
KEX 140920C00110000 C 09/20/14 110.0 9.90 12.90
KEX 140920C00115000 C 09/20/14 115.0 5.60 7.70
KEX 140920C00120000 C 09/20/14 120.0 2.20 2.55
KEX 140920C00125000 C 09/20/14 125.0 0.50 0.80
KEX 140920C00130000 C 09/20/14 130.0 0.05 0.40
KEX 140920C00135000 C 09/20/14 135.0 0.00 0.30
KEX 140920C00140000 C 09/20/14 140.0 0.00 0.30
KEX 140920P00065000 P 09/20/14 65.0 0.00 0.25
KEX 140920P00070000 P 09/20/14 70.0 0.00 0.25
KEX 140920P00075000 P 09/20/14 75.0 0.00 0.25
KEX 140920P00080000 P 09/20/14 80.0 0.00 0.25
KEX 140920P00085000 P 09/20/14 85.0 0.00 0.25
KEX 140920P00090000 P 09/20/14 90.0 0.00 0.15
KEX 140920P00095000 P 09/20/14 95.0 0.00 0.25
KEX 140920P00100000 P 09/20/14 100.0 0.00 0.30
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 0.55 0.75
KEX 140920P00120000 P 09/20/14 120.0 1.90 2.15
KEX 140920P00125000 P 09/20/14 125.0 3.80 5.80
KEX 140920P00130000 P 09/20/14 130.0 7.50 10.50
KEX 140920P00135000 P 09/20/14 135.0 12.40 15.10
KEX 140920P00140000 P 09/20/14 140.0 17.50 20.10
KEX 141018C00090000 C 10/18/14 90.0 29.60 32.70
KEX 141018C00095000 C 10/18/14 95.0 24.80 27.60
KEX 141018C00100000 C 10/18/14 100.0 19.80 23.00
KEX 141018C00105000 C 10/18/14 105.0 15.20 18.00
KEX 141018C00110000 C 10/18/14 110.0 10.60 13.10
KEX 141018C00115000 C 10/18/14 115.0 6.40 9.20
KEX 141018C00120000 C 10/18/14 120.0 3.30 3.90
KEX 141018C00125000 C 10/18/14 125.0 1.20 2.30
KEX 141018C00130000 C 10/18/14 130.0 0.20 1.05
KEX 141018C00135000 C 10/18/14 135.0 0.05 2.55
KEX 141018C00140000 C 10/18/14 140.0 0.00 0.35
KEX 141018C00145000 C 10/18/14 145.0 0.00 0.30
KEX 141018C00150000 C 10/18/14 150.0 0.00 0.30
KEX 141018P00090000 P 10/18/14 90.0 0.00 0.35
KEX 141018P00095000 P 10/18/14 95.0 0.00 0.40
KEX 141018P00100000 P 10/18/14 100.0 0.00 0.65
KEX 141018P00105000 P 10/18/14 105.0 0.15 0.85
KEX 141018P00110000 P 10/18/14 110.0 0.15 2.60
KEX 141018P00115000 P 10/18/14 115.0 1.10 1.70
KEX 141018P00120000 P 10/18/14 120.0 2.60 3.40
KEX 141018P00125000 P 10/18/14 125.0 5.60 6.60
KEX 141018P00130000 P 10/18/14 130.0 8.50 10.70
KEX 141018P00135000 P 10/18/14 135.0 12.60 15.20
KEX 141018P00140000 P 10/18/14 140.0 17.40 20.50
KEX 141018P00145000 P 10/18/14 145.0 22.80 25.30
KEX 141018P00150000 P 10/18/14 150.0 27.30 30.40
KEX 141220C00060000 C 12/20/14 60.0 58.40 62.80
KEX 141220C00065000 C 12/20/14 65.0 53.50 57.70
KEX 141220C00070000 C 12/20/14 70.0 48.50 52.80
KEX 141220C00075000 C 12/20/14 75.0 43.50 47.90
KEX 141220C00080000 C 12/20/14 80.0 39.60 42.80
KEX 141220C00085000 C 12/20/14 85.0 34.90 37.90
KEX 141220C00090000 C 12/20/14 90.0 29.90 33.10
KEX 141220C00095000 C 12/20/14 95.0 25.20 28.20
KEX 141220C00100000 C 12/20/14 100.0 20.30 23.50
KEX 141220C00105000 C 12/20/14 105.0 16.10 19.10
KEX 141220C00110000 C 12/20/14 110.0 11.70 15.00
KEX 141220C00115000 C 12/20/14 115.0 8.60 11.30
KEX 141220C00120000 C 12/20/14 120.0 5.60 6.40
KEX 141220C00125000 C 12/20/14 125.0 3.40 4.30
KEX 141220C00130000 C 12/20/14 130.0 1.80 2.85
KEX 141220C00135000 C 12/20/14 135.0 0.40 3.40
KEX 141220C00140000 C 12/20/14 140.0 0.15 3.30
KEX 141220C00145000 C 12/20/14 145.0 0.05 3.10
KEX 141220C00150000 C 12/20/14 150.0 0.00 2.85
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.30
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.35
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.35
KEX 141220P00075000 P 12/20/14 75.0 0.00 0.40
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.40
KEX 141220P00085000 P 12/20/14 85.0 0.00 2.65
KEX 141220P00090000 P 12/20/14 90.0 0.00 1.30
KEX 141220P00095000 P 12/20/14 95.0 0.15 2.50
KEX 141220P00100000 P 12/20/14 100.0 0.05 3.80
KEX 141220P00105000 P 12/20/14 105.0 0.20 3.50
KEX 141220P00110000 P 12/20/14 110.0 1.75 3.70
KEX 141220P00115000 P 12/20/14 115.0 2.70 3.70
KEX 141220P00120000 P 12/20/14 120.0 4.30 5.70
KEX 141220P00125000 P 12/20/14 125.0 7.50 8.50
KEX 141220P00130000 P 12/20/14 130.0 9.30 12.00
KEX 141220P00135000 P 12/20/14 135.0 13.40 16.30
KEX 141220P00140000 P 12/20/14 140.0 17.90 21.30
KEX 141220P00145000 P 12/20/14 145.0 22.70 26.00
KEX 141220P00150000 P 12/20/14 150.0 27.60 30.70
KEX 150320C00065000 C 03/20/15 65.0 54.70 57.90
KEX 150320C00070000 C 03/20/15 70.0 49.60 52.90
KEX 150320C00075000 C 03/20/15 75.0 44.80 47.90
KEX 150320C00080000 C 03/20/15 80.0 39.80 43.00
KEX 150320C00085000 C 03/20/15 85.0 35.10 38.10
KEX 150320C00090000 C 03/20/15 90.0 30.70 33.30
KEX 150320C00095000 C 03/20/15 95.0 25.90 28.60
KEX 150320C00100000 C 03/20/15 100.0 21.70 24.30
KEX 150320C00105000 C 03/20/15 105.0 17.30 20.20
KEX 150320C00110000 C 03/20/15 110.0 13.70 16.50
KEX 150320C00115000 C 03/20/15 115.0 10.10 12.00
KEX 150320C00120000 C 03/20/15 120.0 7.10 9.10
KEX 150320C00125000 C 03/20/15 125.0 4.60 6.80
KEX 150320C00130000 C 03/20/15 130.0 2.75 6.10
KEX 150320C00135000 C 03/20/15 135.0 1.50 3.30
KEX 150320C00140000 C 03/20/15 140.0 0.90 3.90
KEX 150320C00145000 C 03/20/15 145.0 0.20 3.60
KEX 150320C00150000 C 03/20/15 150.0 0.10 3.40
KEX 150320C00155000 C 03/20/15 155.0 0.05 4.30
KEX 150320P00065000 P 03/20/15 65.0 0.00 2.90
KEX 150320P00070000 P 03/20/15 70.0 0.00 3.00
KEX 150320P00075000 P 03/20/15 75.0 0.00 3.10
KEX 150320P00080000 P 03/20/15 80.0 0.00 3.30
KEX 150320P00085000 P 03/20/15 85.0 0.00 3.10
KEX 150320P00090000 P 03/20/15 90.0 0.05 4.20
KEX 150320P00095000 P 03/20/15 95.0 0.05 4.80
KEX 150320P00100000 P 03/20/15 100.0 0.05 4.00
KEX 150320P00105000 P 03/20/15 105.0 1.65 4.00
KEX 150320P00110000 P 03/20/15 110.0 2.45 3.80
KEX 150320P00115000 P 03/20/15 115.0 3.70 6.20
KEX 150320P00120000 P 03/20/15 120.0 5.60 7.80
KEX 150320P00125000 P 03/20/15 125.0 8.30 10.70
KEX 150320P00130000 P 03/20/15 130.0 11.80 14.70
KEX 150320P00135000 P 03/20/15 135.0 15.40 17.80
KEX 150320P00140000 P 03/20/15 140.0 18.90 21.90
KEX 150320P00145000 P 03/20/15 145.0 23.60 25.90
KEX 150320P00150000 P 03/20/15 150.0 28.10 31.20
KEX 150320P00155000 P 03/20/15 155.0 32.70 35.90

OPRA data is delayed 15 minutes.