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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 150619C00050000 C 06/19/15 50.0 30.30 31.50
KEX 150619C00055000 C 06/19/15 55.0 25.30 26.50
KEX 150619C00060000 C 06/19/15 60.0 20.30 21.50
KEX 150619C00065000 C 06/19/15 65.0 15.30 16.60
KEX 150619C00070000 C 06/19/15 70.0 10.40 11.60
KEX 150619C00075000 C 06/19/15 75.0 5.70 6.70
KEX 150619C00080000 C 06/19/15 80.0 2.20 2.60
KEX 150619C00085000 C 06/19/15 85.0 0.45 0.90
KEX 150619C00090000 C 06/19/15 90.0 0.00 0.50
KEX 150619C00095000 C 06/19/15 95.0 0.00 0.50
KEX 150619C00100000 C 06/19/15 100.0 0.00 0.45
KEX 150619C00105000 C 06/19/15 105.0 0.00 0.45
KEX 150619C00110000 C 06/19/15 110.0 0.00 0.45
KEX 150619C00115000 C 06/19/15 115.0 0.00 0.45
KEX 150619C00120000 C 06/19/15 120.0 0.00 0.50
KEX 150619C00125000 C 06/19/15 125.0 0.00 0.45
KEX 150619C00130000 C 06/19/15 130.0 0.00 0.45
KEX 150619C00135000 C 06/19/15 135.0 0.00 0.45
KEX 150619C00140000 C 06/19/15 140.0 0.00 0.45
KEX 150619C00145000 C 06/19/15 145.0 0.00 0.45
KEX 150619C00150000 C 06/19/15 150.0 0.00 0.45
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.45
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 0.00 0.45
KEX 150619P00070000 P 06/19/15 70.0 0.00 0.50
KEX 150619P00075000 P 06/19/15 75.0 0.20 0.70
KEX 150619P00080000 P 06/19/15 80.0 1.50 1.85
KEX 150619P00085000 P 06/19/15 85.0 4.50 5.30
KEX 150619P00090000 P 06/19/15 90.0 8.60 10.10
KEX 150619P00095000 P 06/19/15 95.0 13.50 14.90
KEX 150619P00100000 P 06/19/15 100.0 18.50 19.80
KEX 150619P00105000 P 06/19/15 105.0 23.50 24.90
KEX 150619P00110000 P 06/19/15 110.0 28.50 30.30
KEX 150619P00115000 P 06/19/15 115.0 33.50 35.00
KEX 150619P00120000 P 06/19/15 120.0 37.20 41.60
KEX 150619P00125000 P 06/19/15 125.0 42.20 46.60
KEX 150619P00130000 P 06/19/15 130.0 47.30 51.60
KEX 150619P00135000 P 06/19/15 135.0 52.30 56.70
KEX 150619P00140000 P 06/19/15 140.0 57.20 61.70
KEX 150619P00145000 P 06/19/15 145.0 62.20 66.50
KEX 150619P00150000 P 06/19/15 150.0 67.10 71.60
KEX 150619P00155000 P 06/19/15 155.0 72.30 76.50
KEX 150717C00045000 C 07/17/15 45.0 35.20 36.60
KEX 150717C00050000 C 07/17/15 50.0 30.40 31.60
KEX 150717C00055000 C 07/17/15 55.0 25.40 26.60
KEX 150717C00060000 C 07/17/15 60.0 20.40 21.60
KEX 150717C00065000 C 07/17/15 65.0 15.50 16.70
KEX 150717C00070000 C 07/17/15 70.0 10.60 11.80
KEX 150717C00075000 C 07/17/15 75.0 6.20 7.40
KEX 150717C00080000 C 07/17/15 80.0 3.00 3.50
KEX 150717C00085000 C 07/17/15 85.0 1.00 1.40
KEX 150717C00090000 C 07/17/15 90.0 0.30 0.75
KEX 150717C00095000 C 07/17/15 95.0 0.00 0.50
KEX 150717C00100000 C 07/17/15 100.0 0.00 0.50
KEX 150717C00105000 C 07/17/15 105.0 0.00 0.50
KEX 150717C00110000 C 07/17/15 110.0 0.00 0.50
KEX 150717C00115000 C 07/17/15 115.0 0.00 0.50
KEX 150717P00045000 P 07/17/15 45.0 0.00 0.50
KEX 150717P00050000 P 07/17/15 50.0 0.00 0.50
KEX 150717P00055000 P 07/17/15 55.0 0.00 0.50
KEX 150717P00060000 P 07/17/15 60.0 0.00 0.50
KEX 150717P00065000 P 07/17/15 65.0 0.00 0.50
KEX 150717P00070000 P 07/17/15 70.0 0.25 0.75
KEX 150717P00075000 P 07/17/15 75.0 0.90 1.35
KEX 150717P00080000 P 07/17/15 80.0 2.30 2.80
KEX 150717P00085000 P 07/17/15 85.0 5.20 6.10
KEX 150717P00090000 P 07/17/15 90.0 8.90 10.30
KEX 150717P00095000 P 07/17/15 95.0 13.60 15.20
KEX 150717P00100000 P 07/17/15 100.0 18.50 20.10
KEX 150717P00105000 P 07/17/15 105.0 23.50 25.00
KEX 150717P00110000 P 07/17/15 110.0 28.80 30.00
KEX 150717P00115000 P 07/17/15 115.0 33.80 35.00
KEX 150918C00040000 C 09/18/15 40.0 40.20 41.70
KEX 150918C00045000 C 09/18/15 45.0 35.30 36.70
KEX 150918C00050000 C 09/18/15 50.0 30.30 31.70
KEX 150918C00055000 C 09/18/15 55.0 25.40 26.80
KEX 150918C00060000 C 09/18/15 60.0 19.90 22.00
KEX 150918C00065000 C 09/18/15 65.0 15.90 17.30
KEX 150918C00070000 C 09/18/15 70.0 11.50 12.90
KEX 150918C00075000 C 09/18/15 75.0 7.80 9.00
KEX 150918C00080000 C 09/18/15 80.0 4.80 5.30
KEX 150918C00085000 C 09/18/15 85.0 2.50 3.10
KEX 150918C00090000 C 09/18/15 90.0 1.10 1.90
KEX 150918C00095000 C 09/18/15 95.0 0.05 1.05
KEX 150918C00100000 C 09/18/15 100.0 0.00 0.80
KEX 150918C00105000 C 09/18/15 105.0 0.05 0.50
KEX 150918C00110000 C 09/18/15 110.0 0.00 0.50
KEX 150918P00040000 P 09/18/15 40.0 0.00 0.50
KEX 150918P00045000 P 09/18/15 45.0 0.00 0.50
KEX 150918P00050000 P 09/18/15 50.0 0.00 0.90
KEX 150918P00055000 P 09/18/15 55.0 0.05 1.00
KEX 150918P00060000 P 09/18/15 60.0 0.10 1.10
KEX 150918P00065000 P 09/18/15 65.0 0.30 1.10
KEX 150918P00070000 P 09/18/15 70.0 1.00 2.05
KEX 150918P00075000 P 09/18/15 75.0 1.90 2.70
KEX 150918P00080000 P 09/18/15 80.0 3.90 4.50
KEX 150918P00085000 P 09/18/15 85.0 6.70 7.40
KEX 150918P00090000 P 09/18/15 90.0 10.00 11.50
KEX 150918P00095000 P 09/18/15 95.0 14.30 15.70
KEX 150918P00100000 P 09/18/15 100.0 18.70 20.50
KEX 150918P00105000 P 09/18/15 105.0 23.90 25.20
KEX 150918P00110000 P 09/18/15 110.0 28.10 30.10
KEX 151218C00050000 C 12/18/15 50.0 30.00 32.50
KEX 151218C00055000 C 12/18/15 55.0 24.70 28.30
KEX 151218C00060000 C 12/18/15 60.0 20.30 23.00
KEX 151218C00065000 C 12/18/15 65.0 16.80 19.10
KEX 151218C00070000 C 12/18/15 70.0 12.50 14.40
KEX 151218C00075000 C 12/18/15 75.0 9.20 10.70
KEX 151218C00080000 C 12/18/15 80.0 6.40 7.20
KEX 151218C00085000 C 12/18/15 85.0 4.10 4.90
KEX 151218C00090000 C 12/18/15 90.0 2.50 3.20
KEX 151218C00095000 C 12/18/15 95.0 1.35 2.20
KEX 151218C00100000 C 12/18/15 100.0 0.90 1.90
KEX 151218C00105000 C 12/18/15 105.0 0.50 1.55
KEX 151218C00110000 C 12/18/15 110.0 0.10 1.40
KEX 151218C00115000 C 12/18/15 115.0 0.00 0.65
KEX 151218C00120000 C 12/18/15 120.0 0.00 0.55
KEX 151218P00050000 P 12/18/15 50.0 0.10 0.80
KEX 151218P00055000 P 12/18/15 55.0 0.25 1.55
KEX 151218P00060000 P 12/18/15 60.0 0.75 1.60
KEX 151218P00065000 P 12/18/15 65.0 0.65 2.60
KEX 151218P00070000 P 12/18/15 70.0 2.15 2.85
KEX 151218P00075000 P 12/18/15 75.0 3.50 4.20
KEX 151218P00080000 P 12/18/15 80.0 5.50 6.30
KEX 151218P00085000 P 12/18/15 85.0 7.80 8.90
KEX 151218P00090000 P 12/18/15 90.0 11.40 12.80
KEX 151218P00095000 P 12/18/15 95.0 14.90 16.80
KEX 151218P00100000 P 12/18/15 100.0 19.40 21.10
KEX 151218P00105000 P 12/18/15 105.0 23.40 26.20
KEX 151218P00110000 P 12/18/15 110.0 28.30 31.20
KEX 151218P00115000 P 12/18/15 115.0 32.50 36.50
KEX 151218P00120000 P 12/18/15 120.0 38.30 40.30

OPRA data is delayed 15 minutes.