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 (2014-05-30)Premium Content

Kirby Corporation (KEX)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140816C00085000 C 08/16/14 85.0 30.50 33.60
KEX 140816C00090000 C 08/16/14 90.0 25.70 27.80
KEX 140816C00095000 C 08/16/14 95.0 20.80 22.60
KEX 140816C00100000 C 08/16/14 100.0 15.90 17.50
KEX 140816C00105000 C 08/16/14 105.0 10.70 13.70
KEX 140816C00110000 C 08/16/14 110.0 6.00 9.00
KEX 140816C00115000 C 08/16/14 115.0 2.45 3.20
KEX 140816C00120000 C 08/16/14 120.0 0.30 0.85
KEX 140816C00125000 C 08/16/14 125.0 0.00 0.70
KEX 140816C00130000 C 08/16/14 130.0 0.00 0.60
KEX 140816C00135000 C 08/16/14 135.0 0.00 0.60
KEX 140816C00140000 C 08/16/14 140.0 0.00 0.60
KEX 140816C00145000 C 08/16/14 145.0 0.00 0.60
KEX 140816P00085000 P 08/16/14 85.0 0.00 0.70
KEX 140816P00090000 P 08/16/14 90.0 0.00 0.70
KEX 140816P00095000 P 08/16/14 95.0 0.00 0.70
KEX 140816P00100000 P 08/16/14 100.0 0.00 0.75
KEX 140816P00105000 P 08/16/14 105.0 0.00 0.80
KEX 140816P00110000 P 08/16/14 110.0 0.00 0.90
KEX 140816P00115000 P 08/16/14 115.0 0.90 1.70
KEX 140816P00120000 P 08/16/14 120.0 3.50 4.50
KEX 140816P00125000 P 08/16/14 125.0 7.80 9.10
KEX 140816P00130000 P 08/16/14 130.0 12.70 14.20
KEX 140816P00135000 P 08/16/14 135.0 17.20 19.40
KEX 140816P00140000 P 08/16/14 140.0 22.20 24.40
KEX 140816P00145000 P 08/16/14 145.0 26.50 29.50
KEX 140920C00065000 C 09/20/14 65.0 50.50 52.80
KEX 140920C00070000 C 09/20/14 70.0 45.40 47.80
KEX 140920C00075000 C 09/20/14 75.0 40.40 42.80
KEX 140920C00080000 C 09/20/14 80.0 35.50 37.90
KEX 140920C00085000 C 09/20/14 85.0 30.60 33.60
KEX 140920C00090000 C 09/20/14 90.0 25.80 28.10
KEX 140920C00095000 C 09/20/14 95.0 20.80 23.70
KEX 140920C00100000 C 09/20/14 100.0 15.90 18.90
KEX 140920C00105000 C 09/20/14 105.0 11.50 14.30
KEX 140920C00110000 C 09/20/14 110.0 7.30 10.10
KEX 140920C00115000 C 09/20/14 115.0 4.00 4.80
KEX 140920C00120000 C 09/20/14 120.0 1.80 2.35
KEX 140920C00125000 C 09/20/14 125.0 0.40 2.25
KEX 140920C00130000 C 09/20/14 130.0 0.00 0.90
KEX 140920C00135000 C 09/20/14 135.0 0.00 0.70
KEX 140920C00140000 C 09/20/14 140.0 0.00 0.65
KEX 140920P00065000 P 09/20/14 65.0 0.00 0.70
KEX 140920P00070000 P 09/20/14 70.0 0.00 0.75
KEX 140920P00075000 P 09/20/14 75.0 0.00 0.80
KEX 140920P00080000 P 09/20/14 80.0 0.00 0.80
KEX 140920P00085000 P 09/20/14 85.0 0.00 0.85
KEX 140920P00090000 P 09/20/14 90.0 0.00 0.85
KEX 140920P00095000 P 09/20/14 95.0 0.00 0.85
KEX 140920P00100000 P 09/20/14 100.0 0.00 1.00
KEX 140920P00105000 P 09/20/14 105.0 0.45 0.90
KEX 140920P00110000 P 09/20/14 110.0 1.15 1.75
KEX 140920P00115000 P 09/20/14 115.0 2.55 3.10
KEX 140920P00120000 P 09/20/14 120.0 4.80 5.60
KEX 140920P00125000 P 09/20/14 125.0 8.30 9.50
KEX 140920P00130000 P 09/20/14 130.0 12.90 14.40
KEX 140920P00135000 P 09/20/14 135.0 17.30 19.10
KEX 140920P00140000 P 09/20/14 140.0 21.50 24.70
KEX 141220C00060000 C 12/20/14 60.0 55.50 58.10
KEX 141220C00065000 C 12/20/14 65.0 50.50 53.10
KEX 141220C00070000 C 12/20/14 70.0 45.60 48.10
KEX 141220C00075000 C 12/20/14 75.0 40.70 43.20
KEX 141220C00080000 C 12/20/14 80.0 35.80 38.30
KEX 141220C00085000 C 12/20/14 85.0 31.00 34.20
KEX 141220C00090000 C 12/20/14 90.0 26.30 29.50
KEX 141220C00095000 C 12/20/14 95.0 21.70 24.80
KEX 141220C00100000 C 12/20/14 100.0 17.90 20.40
KEX 141220C00105000 C 12/20/14 105.0 13.50 15.60
KEX 141220C00110000 C 12/20/14 110.0 9.70 11.80
KEX 141220C00115000 C 12/20/14 115.0 6.60 7.90
KEX 141220C00120000 C 12/20/14 120.0 3.90 5.40
KEX 141220C00125000 C 12/20/14 125.0 2.45 4.30
KEX 141220C00130000 C 12/20/14 130.0 1.00 2.90
KEX 141220C00135000 C 12/20/14 135.0 0.05 4.70
KEX 141220C00140000 C 12/20/14 140.0 0.10 1.55
KEX 141220C00145000 C 12/20/14 145.0 0.00 1.30
KEX 141220C00150000 C 12/20/14 150.0 0.00 1.10
KEX 141220P00060000 P 12/20/14 60.0 0.00 1.30
KEX 141220P00065000 P 12/20/14 65.0 0.00 1.35
KEX 141220P00070000 P 12/20/14 70.0 0.00 1.20
KEX 141220P00075000 P 12/20/14 75.0 0.00 1.25
KEX 141220P00080000 P 12/20/14 80.0 0.00 1.35
KEX 141220P00085000 P 12/20/14 85.0 0.10 1.50
KEX 141220P00090000 P 12/20/14 90.0 0.05 1.70
KEX 141220P00095000 P 12/20/14 95.0 0.45 2.10
KEX 141220P00100000 P 12/20/14 100.0 0.85 3.40
KEX 141220P00105000 P 12/20/14 105.0 1.65 3.50
KEX 141220P00110000 P 12/20/14 110.0 2.80 4.70
KEX 141220P00115000 P 12/20/14 115.0 5.00 6.10
KEX 141220P00120000 P 12/20/14 120.0 6.80 8.60
KEX 141220P00125000 P 12/20/14 125.0 10.30 12.30
KEX 141220P00130000 P 12/20/14 130.0 13.20 16.30
KEX 141220P00135000 P 12/20/14 135.0 17.50 20.40
KEX 141220P00140000 P 12/20/14 140.0 22.30 24.60
KEX 141220P00145000 P 12/20/14 145.0 27.20 29.70
KEX 141220P00150000 P 12/20/14 150.0 32.00 34.50
KEX 150320C00065000 C 03/20/15 65.0 51.00 53.50
KEX 150320C00070000 C 03/20/15 70.0 46.10 48.70
KEX 150320C00075000 C 03/20/15 75.0 41.30 43.80
KEX 150320C00080000 C 03/20/15 80.0 36.60 39.60
KEX 150320C00085000 C 03/20/15 85.0 31.80 34.40
KEX 150320C00090000 C 03/20/15 90.0 27.00 30.30
KEX 150320C00095000 C 03/20/15 95.0 22.70 25.90
KEX 150320C00100000 C 03/20/15 100.0 18.60 21.70
KEX 150320C00105000 C 03/20/15 105.0 14.80 17.50
KEX 150320C00110000 C 03/20/15 110.0 11.30 14.50
KEX 150320C00115000 C 03/20/15 115.0 8.20 10.90
KEX 150320C00120000 C 03/20/15 120.0 6.20 8.40
KEX 150320C00125000 C 03/20/15 125.0 3.90 6.40
KEX 150320C00130000 C 03/20/15 130.0 2.45 4.90
KEX 150320C00135000 C 03/20/15 135.0 1.15 4.90
KEX 150320C00140000 C 03/20/15 140.0 0.50 2.80
KEX 150320C00145000 C 03/20/15 145.0 0.10 2.25
KEX 150320C00150000 C 03/20/15 150.0 0.00 1.85
KEX 150320C00155000 C 03/20/15 155.0 0.15 4.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 1.55
KEX 150320P00070000 P 03/20/15 70.0 0.15 1.65
KEX 150320P00075000 P 03/20/15 75.0 0.00 4.70
KEX 150320P00080000 P 03/20/15 80.0 0.00 1.95
KEX 150320P00085000 P 03/20/15 85.0 0.15 2.25
KEX 150320P00090000 P 03/20/15 90.0 0.50 2.65
KEX 150320P00095000 P 03/20/15 95.0 0.95 3.20
KEX 150320P00100000 P 03/20/15 100.0 1.70 4.10
KEX 150320P00105000 P 03/20/15 105.0 2.70 5.30
KEX 150320P00110000 P 03/20/15 110.0 3.40 6.60
KEX 150320P00115000 P 03/20/15 115.0 6.20 8.30
KEX 150320P00120000 P 03/20/15 120.0 8.70 11.00
KEX 150320P00125000 P 03/20/15 125.0 11.00 14.40
KEX 150320P00130000 P 03/20/15 130.0 14.50 17.70
KEX 150320P00135000 P 03/20/15 135.0 18.60 21.60
KEX 150320P00140000 P 03/20/15 140.0 23.30 25.60
KEX 150320P00145000 P 03/20/15 145.0 27.90 30.30
KEX 150320P00150000 P 03/20/15 150.0 32.70 34.90
KEX 150320P00155000 P 03/20/15 155.0 36.90 40.00

OPRA data is delayed 15 minutes.