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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 141220C00060000 C 12/20/14 60.0 40.50 45.00
KEX 141220C00065000 C 12/20/14 65.0 35.40 40.00
KEX 141220C00070000 C 12/20/14 70.0 31.80 34.10
KEX 141220C00075000 C 12/20/14 75.0 26.80 28.90
KEX 141220C00080000 C 12/20/14 80.0 21.20 24.90
KEX 141220C00085000 C 12/20/14 85.0 16.60 20.00
KEX 141220C00090000 C 12/20/14 90.0 12.10 14.20
KEX 141220C00095000 C 12/20/14 95.0 7.50 9.90
KEX 141220C00100000 C 12/20/14 100.0 3.50 4.20
KEX 141220C00105000 C 12/20/14 105.0 1.10 1.40
KEX 141220C00110000 C 12/20/14 110.0 0.25 0.80
KEX 141220C00115000 C 12/20/14 115.0 0.00 0.50
KEX 141220C00120000 C 12/20/14 120.0 0.00 0.50
KEX 141220C00125000 C 12/20/14 125.0 0.00 0.50
KEX 141220C00130000 C 12/20/14 130.0 0.00 0.50
KEX 141220C00135000 C 12/20/14 135.0 0.00 0.50
KEX 141220C00140000 C 12/20/14 140.0 0.00 0.25
KEX 141220C00145000 C 12/20/14 145.0 0.00 0.25
KEX 141220C00150000 C 12/20/14 150.0 0.00 0.50
KEX 141220P00060000 P 12/20/14 60.0 0.00 0.50
KEX 141220P00065000 P 12/20/14 65.0 0.00 0.50
KEX 141220P00070000 P 12/20/14 70.0 0.00 0.85
KEX 141220P00075000 P 12/20/14 75.0 0.00 1.05
KEX 141220P00080000 P 12/20/14 80.0 0.00 0.90
KEX 141220P00085000 P 12/20/14 85.0 0.00 0.60
KEX 141220P00090000 P 12/20/14 90.0 0.00 0.70
KEX 141220P00095000 P 12/20/14 95.0 0.25 0.80
KEX 141220P00100000 P 12/20/14 100.0 1.20 1.45
KEX 141220P00105000 P 12/20/14 105.0 3.30 4.00
KEX 141220P00110000 P 12/20/14 110.0 6.50 8.20
KEX 141220P00115000 P 12/20/14 115.0 11.20 13.50
KEX 141220P00120000 P 12/20/14 120.0 15.70 18.10
KEX 141220P00125000 P 12/20/14 125.0 20.70 23.10
KEX 141220P00130000 P 12/20/14 130.0 26.10 29.10
KEX 141220P00135000 P 12/20/14 135.0 30.80 34.20
KEX 141220P00140000 P 12/20/14 140.0 35.20 39.70
KEX 141220P00145000 P 12/20/14 145.0 40.10 44.70
KEX 141220P00150000 P 12/20/14 150.0 45.00 49.30
KEX 150117C00070000 C 01/17/15 70.0 32.00 34.10
KEX 150117C00075000 C 01/17/15 75.0 26.50 29.30
KEX 150117C00080000 C 01/17/15 80.0 21.50 24.20
KEX 150117C00085000 C 01/17/15 85.0 16.60 19.60
KEX 150117C00090000 C 01/17/15 90.0 12.20 15.10
KEX 150117C00095000 C 01/17/15 95.0 8.10 11.10
KEX 150117C00100000 C 01/17/15 100.0 4.60 5.30
KEX 150117C00105000 C 01/17/15 105.0 2.00 2.60
KEX 150117C00110000 C 01/17/15 110.0 0.75 1.35
KEX 150117C00115000 C 01/17/15 115.0 0.25 0.80
KEX 150117C00120000 C 01/17/15 120.0 0.05 0.50
KEX 150117C00125000 C 01/17/15 125.0 0.00 0.50
KEX 150117C00130000 C 01/17/15 130.0 0.00 0.50
KEX 150117P00070000 P 01/17/15 70.0 0.00 0.50
KEX 150117P00075000 P 01/17/15 75.0 0.00 0.50
KEX 150117P00080000 P 01/17/15 80.0 0.00 0.50
KEX 150117P00085000 P 01/17/15 85.0 0.00 1.40
KEX 150117P00090000 P 01/17/15 90.0 0.15 1.20
KEX 150117P00095000 P 01/17/15 95.0 0.90 1.40
KEX 150117P00100000 P 01/17/15 100.0 2.00 2.70
KEX 150117P00105000 P 01/17/15 105.0 4.10 5.10
KEX 150117P00110000 P 01/17/15 110.0 7.00 9.10
KEX 150117P00115000 P 01/17/15 115.0 11.30 13.90
KEX 150117P00120000 P 01/17/15 120.0 16.20 18.90
KEX 150117P00125000 P 01/17/15 125.0 21.10 23.80
KEX 150117P00130000 P 01/17/15 130.0 25.70 28.30
KEX 150320C00065000 C 03/20/15 65.0 36.60 39.90
KEX 150320C00070000 C 03/20/15 70.0 31.80 34.40
KEX 150320C00075000 C 03/20/15 75.0 26.80 29.60
KEX 150320C00080000 C 03/20/15 80.0 22.10 24.90
KEX 150320C00085000 C 03/20/15 85.0 17.50 20.40
KEX 150320C00090000 C 03/20/15 90.0 13.50 16.00
KEX 150320C00095000 C 03/20/15 95.0 9.60 11.80
KEX 150320C00100000 C 03/20/15 100.0 6.70 7.50
KEX 150320C00105000 C 03/20/15 105.0 4.20 4.70
KEX 150320C00110000 C 03/20/15 110.0 2.35 2.90
KEX 150320C00115000 C 03/20/15 115.0 0.90 2.15
KEX 150320C00120000 C 03/20/15 120.0 0.40 1.65
KEX 150320C00125000 C 03/20/15 125.0 0.15 0.90
KEX 150320C00130000 C 03/20/15 130.0 0.00 0.60
KEX 150320C00135000 C 03/20/15 135.0 0.00 1.10
KEX 150320C00140000 C 03/20/15 140.0 0.00 0.90
KEX 150320C00145000 C 03/20/15 145.0 0.00 0.90
KEX 150320C00150000 C 03/20/15 150.0 0.00 0.90
KEX 150320C00155000 C 03/20/15 155.0 0.00 0.50
KEX 150320P00065000 P 03/20/15 65.0 0.00 0.50
KEX 150320P00070000 P 03/20/15 70.0 0.00 0.60
KEX 150320P00075000 P 03/20/15 75.0 0.05 0.75
KEX 150320P00080000 P 03/20/15 80.0 0.20 1.00
KEX 150320P00085000 P 03/20/15 85.0 0.40 1.90
KEX 150320P00090000 P 03/20/15 90.0 0.95 2.05
KEX 150320P00095000 P 03/20/15 95.0 2.20 2.90
KEX 150320P00100000 P 03/20/15 100.0 3.70 4.60
KEX 150320P00105000 P 03/20/15 105.0 6.10 7.00
KEX 150320P00110000 P 03/20/15 110.0 9.10 10.60
KEX 150320P00115000 P 03/20/15 115.0 12.40 14.50
KEX 150320P00120000 P 03/20/15 120.0 16.10 19.00
KEX 150320P00125000 P 03/20/15 125.0 21.30 24.00
KEX 150320P00130000 P 03/20/15 130.0 26.20 28.80
KEX 150320P00135000 P 03/20/15 135.0 30.70 33.80
KEX 150320P00140000 P 03/20/15 140.0 35.70 38.70
KEX 150320P00145000 P 03/20/15 145.0 40.70 43.90
KEX 150320P00150000 P 03/20/15 150.0 45.70 49.00
KEX 150320P00155000 P 03/20/15 155.0 50.70 54.00
KEX 150619C00065000 C 06/19/15 65.0 36.70 40.40
KEX 150619C00070000 C 06/19/15 70.0 32.30 35.00
KEX 150619C00075000 C 06/19/15 75.0 27.60 30.30
KEX 150619C00080000 C 06/19/15 80.0 23.10 26.10
KEX 150619C00085000 C 06/19/15 85.0 18.90 21.80
KEX 150619C00090000 C 06/19/15 90.0 14.70 17.70
KEX 150619C00095000 C 06/19/15 95.0 11.20 14.00
KEX 150619C00100000 C 06/19/15 100.0 8.50 10.50
KEX 150619C00105000 C 06/19/15 105.0 6.00 7.80
KEX 150619C00110000 C 06/19/15 110.0 3.90 5.70
KEX 150619C00115000 C 06/19/15 115.0 2.40 4.20
KEX 150619C00120000 C 06/19/15 120.0 1.35 3.00
KEX 150619C00125000 C 06/19/15 125.0 1.05 2.05
KEX 150619C00130000 C 06/19/15 130.0 0.60 1.45
KEX 150619C00135000 C 06/19/15 135.0 0.05 1.60
KEX 150619C00140000 C 06/19/15 140.0 0.00 1.80
KEX 150619C00145000 C 06/19/15 145.0 0.00 1.10
KEX 150619C00150000 C 06/19/15 150.0 0.00 1.30
KEX 150619C00155000 C 06/19/15 155.0 0.00 0.50
KEX 150619P00065000 P 06/19/15 65.0 0.05 1.20
KEX 150619P00070000 P 06/19/15 70.0 0.15 1.05
KEX 150619P00075000 P 06/19/15 75.0 0.45 1.80
KEX 150619P00080000 P 06/19/15 80.0 0.90 2.30
KEX 150619P00085000 P 06/19/15 85.0 1.15 2.80
KEX 150619P00090000 P 06/19/15 90.0 2.00 4.00
KEX 150619P00095000 P 06/19/15 95.0 3.40 4.90
KEX 150619P00100000 P 06/19/15 100.0 5.10 6.90
KEX 150619P00105000 P 06/19/15 105.0 7.20 9.20
KEX 150619P00110000 P 06/19/15 110.0 10.30 12.30
KEX 150619P00115000 P 06/19/15 115.0 13.50 16.50
KEX 150619P00120000 P 06/19/15 120.0 17.30 20.10
KEX 150619P00125000 P 06/19/15 125.0 21.60 24.50
KEX 150619P00130000 P 06/19/15 130.0 26.20 29.00
KEX 150619P00135000 P 06/19/15 135.0 31.30 33.80
KEX 150619P00140000 P 06/19/15 140.0 36.20 38.60
KEX 150619P00145000 P 06/19/15 145.0 40.70 43.70
KEX 150619P00150000 P 06/19/15 150.0 45.70 48.70
KEX 150619P00155000 P 06/19/15 155.0 50.60 53.70

OPRA data is delayed 15 minutes.