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 (2014-11-28)Premium Content

Kirby Corporation (KEX)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150220C00050000 C 02/20/15 50.0 20.70 24.30
KEX 150220C00055000 C 02/20/15 55.0 16.80 18.50
KEX 150220C00060000 C 02/20/15 60.0 10.70 14.40
KEX 150220C00065000 C 02/20/15 65.0 6.00 9.70
KEX 150220C00070000 C 02/20/15 70.0 3.50 4.50
KEX 150220C00075000 C 02/20/15 75.0 1.05 1.60
KEX 150220C00080000 C 02/20/15 80.0 0.00 0.70
KEX 150220C00085000 C 02/20/15 85.0 0.10 1.50
KEX 150220C00090000 C 02/20/15 90.0 0.00 0.50
KEX 150220C00095000 C 02/20/15 95.0 0.00 0.85
KEX 150220C00100000 C 02/20/15 100.0 0.00 4.90
KEX 150220C00105000 C 02/20/15 105.0 0.00 0.50
KEX 150220C00110000 C 02/20/15 110.0 0.00 0.50
KEX 150220C00115000 C 02/20/15 115.0 0.00 0.85
KEX 150220P00050000 P 02/20/15 50.0 0.00 0.95
KEX 150220P00055000 P 02/20/15 55.0 0.00 0.55
KEX 150220P00060000 P 02/20/15 60.0 0.00 3.70
KEX 150220P00065000 P 02/20/15 65.0 0.05 1.20
KEX 150220P00070000 P 02/20/15 70.0 1.05 1.55
KEX 150220P00075000 P 02/20/15 75.0 3.40 4.00
KEX 150220P00080000 P 02/20/15 80.0 6.90 9.80
KEX 150220P00085000 P 02/20/15 85.0 11.00 14.50
KEX 150220P00090000 P 02/20/15 90.0 16.40 18.20
KEX 150220P00095000 P 02/20/15 95.0 21.70 23.20
KEX 150220P00100000 P 02/20/15 100.0 26.40 28.20
KEX 150220P00105000 P 02/20/15 105.0 31.40 33.40
KEX 150220P00110000 P 02/20/15 110.0 36.50 38.40
KEX 150220P00115000 P 02/20/15 115.0 41.40 43.30
KEX 150320C00065000 C 03/20/15 65.0 6.80 10.40
KEX 150320C00070000 C 03/20/15 70.0 4.60 5.10
KEX 150320C00075000 C 03/20/15 75.0 2.05 2.40
KEX 150320C00080000 C 03/20/15 80.0 0.90 1.05
KEX 150320C00085000 C 03/20/15 85.0 0.00 1.05
KEX 150320C00090000 C 03/20/15 90.0 0.00 1.55
KEX 150320C00095000 C 03/20/15 95.0 0.00 1.50
KEX 150320C00100000 C 03/20/15 100.0 0.00 0.50
KEX 150320C00105000 C 03/20/15 105.0 0.00 1.05
KEX 150320C00110000 C 03/20/15 110.0 0.00 4.90
KEX 150320C00115000 C 03/20/15 115.0 0.00 0.50
KEX 150320C00120000 C 03/20/15 120.0 0.00 1.50
KEX 150320C00125000 C 03/20/15 125.0 0.00 1.50
KEX 150320C00130000 C 03/20/15 130.0 0.00 1.50
KEX 150320C00135000 C 03/20/15 135.0 0.00 0.50
KEX 150320C00140000 C 03/20/15 140.0 0.00 0.85
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.50
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.85
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.95 1.30
KEX 150320P00070000 P 03/20/15 70.0 2.10 2.40
KEX 150320P00075000 P 03/20/15 75.0 4.50 4.90
KEX 150320P00080000 P 03/20/15 80.0 7.60 9.90
KEX 150320P00085000 P 03/20/15 85.0 12.10 14.30
KEX 150320P00090000 P 03/20/15 90.0 16.20 19.50
KEX 150320P00095000 P 03/20/15 95.0 20.90 24.40
KEX 150320P00100000 P 03/20/15 100.0 26.60 28.30
KEX 150320P00105000 P 03/20/15 105.0 30.80 34.50
KEX 150320P00110000 P 03/20/15 110.0 36.60 38.30
KEX 150320P00115000 P 03/20/15 115.0 41.60 43.30
KEX 150320P00120000 P 03/20/15 120.0 46.50 48.40
KEX 150320P00125000 P 03/20/15 125.0 51.50 53.40
KEX 150320P00130000 P 03/20/15 130.0 56.40 58.30
KEX 150320P00135000 P 03/20/15 135.0 61.40 63.30
KEX 150320P00140000 P 03/20/15 140.0 66.50 68.40
KEX 150320P00145000 P 03/20/15 145.0 71.50 73.40
KEX 150320P00150000 P 03/20/15 150.0 76.50 78.40
KEX 150320P00155000 P 03/20/15 155.0 81.50 83.40
KEX 150619C00065000 C 06/19/15 65.0 9.90 11.20
KEX 150619C00070000 C 06/19/15 70.0 6.80 7.50
KEX 150619C00075000 C 06/19/15 75.0 4.10 5.00
KEX 150619C00080000 C 06/19/15 80.0 2.40 3.20
KEX 150619C00085000 C 06/19/15 85.0 1.35 2.25
KEX 150619C00090000 C 06/19/15 90.0 0.15 1.45
KEX 150619C00095000 C 06/19/15 95.0 0.00 1.75
KEX 150619C00100000 C 06/19/15 100.0 0.00 3.20
KEX 150619C00105000 C 06/19/15 105.0 0.00 4.80
KEX 150619C00110000 C 06/19/15 110.0 0.00 4.50
KEX 150619C00115000 C 06/19/15 115.0 0.00 3.30
KEX 150619C00120000 C 06/19/15 120.0 0.00 1.30
KEX 150619C00125000 C 06/19/15 125.0 0.00 1.30
KEX 150619C00130000 C 06/19/15 130.0 0.00 1.30
KEX 150619C00135000 C 06/19/15 135.0 0.00 1.30
KEX 150619C00140000 C 06/19/15 140.0 0.00 1.30
KEX 150619C00145000 C 06/19/15 145.0 0.00 1.30
KEX 150619C00150000 C 06/19/15 150.0 0.00 4.90
KEX 150619C00155000 C 06/19/15 155.0 0.00 1.30
KEX 150619P00065000 P 06/19/15 65.0 2.45 3.10
KEX 150619P00070000 P 06/19/15 70.0 4.10 4.80
KEX 150619P00075000 P 06/19/15 75.0 6.40 7.40
KEX 150619P00080000 P 06/19/15 80.0 9.80 11.60
KEX 150619P00085000 P 06/19/15 85.0 12.40 16.10
KEX 150619P00090000 P 06/19/15 90.0 16.60 20.40
KEX 150619P00095000 P 06/19/15 95.0 21.30 25.10
KEX 150619P00100000 P 06/19/15 100.0 26.10 29.80
KEX 150619P00105000 P 06/19/15 105.0 30.90 34.70
KEX 150619P00110000 P 06/19/15 110.0 36.40 38.70
KEX 150619P00115000 P 06/19/15 115.0 41.40 43.70
KEX 150619P00120000 P 06/19/15 120.0 46.40 48.70
KEX 150619P00125000 P 06/19/15 125.0 51.40 53.60
KEX 150619P00130000 P 06/19/15 130.0 56.50 58.60
KEX 150619P00135000 P 06/19/15 135.0 61.50 64.60
KEX 150619P00140000 P 06/19/15 140.0 66.50 69.60
KEX 150619P00145000 P 06/19/15 145.0 71.50 73.60
KEX 150619P00150000 P 06/19/15 150.0 76.50 78.60
KEX 150619P00155000 P 06/19/15 155.0 81.20 83.60
KEX 150918C00040000 C 09/18/15 40.0 31.40 34.40
KEX 150918C00045000 C 09/18/15 45.0 27.30 30.00
KEX 150918C00050000 C 09/18/15 50.0 22.40 25.30
KEX 150918C00055000 C 09/18/15 55.0 17.70 21.30
KEX 150918C00060000 C 09/18/15 60.0 13.60 17.20
KEX 150918C00065000 C 09/18/15 65.0 9.90 13.40
KEX 150918C00070000 C 09/18/15 70.0 7.30 9.60
KEX 150918C00075000 C 09/18/15 75.0 5.50 6.80
KEX 150918C00080000 C 09/18/15 80.0 3.50 5.40
KEX 150918C00085000 C 09/18/15 85.0 1.15 4.10
KEX 150918C00090000 C 09/18/15 90.0 0.20 3.10
KEX 150918C00095000 C 09/18/15 95.0 0.05 2.70
KEX 150918C00100000 C 09/18/15 100.0 0.00 3.60
KEX 150918C00105000 C 09/18/15 105.0 0.00 3.40
KEX 150918C00110000 C 09/18/15 110.0 0.00 1.95
KEX 150918P00040000 P 09/18/15 40.0 0.00 2.10
KEX 150918P00045000 P 09/18/15 45.0 0.00 4.00
KEX 150918P00050000 P 09/18/15 50.0 0.05 2.60
KEX 150918P00055000 P 09/18/15 55.0 0.75 2.90
KEX 150918P00060000 P 09/18/15 60.0 1.55 3.10
KEX 150918P00065000 P 09/18/15 65.0 2.70 4.90
KEX 150918P00070000 P 09/18/15 70.0 4.20 6.90
KEX 150918P00075000 P 09/18/15 75.0 6.50 10.30
KEX 150918P00080000 P 09/18/15 80.0 9.70 12.90
KEX 150918P00085000 P 09/18/15 85.0 13.50 17.00
KEX 150918P00090000 P 09/18/15 90.0 17.60 21.10
KEX 150918P00095000 P 09/18/15 95.0 22.20 25.40
KEX 150918P00100000 P 09/18/15 100.0 26.70 30.10
KEX 150918P00105000 P 09/18/15 105.0 31.60 34.20
KEX 150918P00110000 P 09/18/15 110.0 36.20 39.70

OPRA data is delayed 15 minutes.