Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Kirby Corporation (KEX)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140517C00075000 C 05/17/14 75.0 27.40 29.80
KEX 140517C00080000 C 05/17/14 80.0 22.40 24.80
KEX 140517C00085000 C 05/17/14 85.0 17.50 19.80
KEX 140517C00090000 C 05/17/14 90.0 12.80 15.10
KEX 140517C00095000 C 05/17/14 95.0 8.80 10.30
KEX 140517C00100000 C 05/17/14 100.0 5.10 6.60
KEX 140517C00105000 C 05/17/14 105.0 2.40 2.75
KEX 140517C00110000 C 05/17/14 110.0 0.85 1.80
KEX 140517C00115000 C 05/17/14 115.0 0.00 2.70
KEX 140517C00120000 C 05/17/14 120.0 0.00 2.50
KEX 140517C00125000 C 05/17/14 125.0 0.00 1.25
KEX 140517C00130000 C 05/17/14 130.0 0.00 1.20
KEX 140517C00135000 C 05/17/14 135.0 0.00 1.20
KEX 140517P00075000 P 05/17/14 75.0 0.00 1.25
KEX 140517P00080000 P 05/17/14 80.0 0.00 2.35
KEX 140517P00085000 P 05/17/14 85.0 0.00 2.50
KEX 140517P00090000 P 05/17/14 90.0 0.10 1.00
KEX 140517P00095000 P 05/17/14 95.0 0.75 1.05
KEX 140517P00100000 P 05/17/14 100.0 1.65 2.20
KEX 140517P00105000 P 05/17/14 105.0 3.70 4.40
KEX 140517P00110000 P 05/17/14 110.0 6.60 9.60
KEX 140517P00115000 P 05/17/14 115.0 10.50 13.10
KEX 140517P00120000 P 05/17/14 120.0 15.60 17.90
KEX 140517P00125000 P 05/17/14 125.0 20.40 22.80
KEX 140517P00130000 P 05/17/14 130.0 25.30 27.80
KEX 140517P00135000 P 05/17/14 135.0 30.30 32.80
KEX 140621C00060000 C 06/21/14 60.0 41.70 45.70
KEX 140621C00065000 C 06/21/14 65.0 37.50 39.90
KEX 140621C00070000 C 06/21/14 70.0 32.40 34.90
KEX 140621C00075000 C 06/21/14 75.0 27.50 29.90
KEX 140621C00080000 C 06/21/14 80.0 22.60 25.20
KEX 140621C00085000 C 06/21/14 85.0 17.80 20.30
KEX 140621C00090000 C 06/21/14 90.0 12.70 15.50
KEX 140621C00095000 C 06/21/14 95.0 8.40 11.20
KEX 140621C00100000 C 06/21/14 100.0 6.20 6.60
KEX 140621C00105000 C 06/21/14 105.0 3.50 3.80
KEX 140621C00110000 C 06/21/14 110.0 1.80 2.75
KEX 140621C00115000 C 06/21/14 115.0 0.35 1.65
KEX 140621C00120000 C 06/21/14 120.0 0.10 1.35
KEX 140621C00125000 C 06/21/14 125.0 0.00 2.90
KEX 140621C00130000 C 06/21/14 130.0 0.00 2.80
KEX 140621P00060000 P 06/21/14 60.0 0.00 1.35
KEX 140621P00065000 P 06/21/14 65.0 0.00 1.40
KEX 140621P00070000 P 06/21/14 70.0 0.00 1.35
KEX 140621P00075000 P 06/21/14 75.0 0.00 1.40
KEX 140621P00080000 P 06/21/14 80.0 0.00 1.50
KEX 140621P00085000 P 06/21/14 85.0 0.05 1.70
KEX 140621P00090000 P 06/21/14 90.0 0.90 1.30
KEX 140621P00095000 P 06/21/14 95.0 1.45 2.50
KEX 140621P00100000 P 06/21/14 100.0 2.80 3.30
KEX 140621P00105000 P 06/21/14 105.0 5.00 5.40
KEX 140621P00110000 P 06/21/14 110.0 8.00 10.40
KEX 140621P00115000 P 06/21/14 115.0 11.60 14.50
KEX 140621P00120000 P 06/21/14 120.0 15.90 18.20
KEX 140621P00125000 P 06/21/14 125.0 20.50 23.00
KEX 140621P00130000 P 06/21/14 130.0 25.40 27.90
KEX 140920C00065000 C 09/20/14 65.0 37.40 40.10
KEX 140920C00070000 C 09/20/14 70.0 32.60 35.30
KEX 140920C00075000 C 09/20/14 75.0 27.80 30.60
KEX 140920C00080000 C 09/20/14 80.0 23.10 26.10
KEX 140920C00085000 C 09/20/14 85.0 18.60 21.60
KEX 140920C00090000 C 09/20/14 90.0 14.40 17.10
KEX 140920C00095000 C 09/20/14 95.0 11.80 13.50
KEX 140920C00100000 C 09/20/14 100.0 8.60 9.20
KEX 140920C00105000 C 09/20/14 105.0 6.00 6.60
KEX 140920C00110000 C 09/20/14 110.0 3.60 4.70
KEX 140920C00115000 C 09/20/14 115.0 2.35 4.30
KEX 140920C00120000 C 09/20/14 120.0 1.45 3.20
KEX 140920C00125000 C 09/20/14 125.0 0.15 2.25
KEX 140920C00130000 C 09/20/14 130.0 0.45 2.40
KEX 140920C00135000 C 09/20/14 135.0 0.30 2.25
KEX 140920C00140000 C 09/20/14 140.0 0.10 2.05
KEX 140920P00065000 P 09/20/14 65.0 0.00 4.70
KEX 140920P00070000 P 09/20/14 70.0 0.00 4.70
KEX 140920P00075000 P 09/20/14 75.0 0.05 2.60
KEX 140920P00080000 P 09/20/14 80.0 0.45 2.40
KEX 140920P00085000 P 09/20/14 85.0 1.00 2.80
KEX 140920P00090000 P 09/20/14 90.0 2.20 4.90
KEX 140920P00095000 P 09/20/14 95.0 3.10 5.90
KEX 140920P00100000 P 09/20/14 100.0 5.10 5.70
KEX 140920P00105000 P 09/20/14 105.0 7.40 8.00
KEX 140920P00110000 P 09/20/14 110.0 10.40 11.50
KEX 140920P00115000 P 09/20/14 115.0 13.20 16.20
KEX 140920P00120000 P 09/20/14 120.0 17.30 20.10
KEX 140920P00125000 P 09/20/14 125.0 21.10 24.30
KEX 140920P00130000 P 09/20/14 130.0 26.10 28.90
KEX 140920P00135000 P 09/20/14 135.0 30.80 33.60
KEX 140920P00140000 P 09/20/14 140.0 35.10 38.50
KEX 141220C00070000 C 12/20/14 70.0 32.90 35.80
KEX 141220C00075000 C 12/20/14 75.0 28.30 31.30
KEX 141220C00080000 C 12/20/14 80.0 23.80 27.00
KEX 141220C00085000 C 12/20/14 85.0 19.60 22.40
KEX 141220C00090000 C 12/20/14 90.0 15.40 18.70
KEX 141220C00095000 C 12/20/14 95.0 12.10 15.20
KEX 141220C00100000 C 12/20/14 100.0 9.10 12.00
KEX 141220C00105000 C 12/20/14 105.0 7.30 9.60
KEX 141220C00110000 C 12/20/14 110.0 4.10 8.00
KEX 141220C00115000 C 12/20/14 115.0 2.40 6.40
KEX 141220C00120000 C 12/20/14 120.0 1.00 5.20
KEX 141220C00125000 C 12/20/14 125.0 0.60 4.10
KEX 141220C00130000 C 12/20/14 130.0 0.50 3.20
KEX 141220P00070000 P 12/20/14 70.0 0.05 3.20
KEX 141220P00075000 P 12/20/14 75.0 0.40 2.70
KEX 141220P00080000 P 12/20/14 80.0 0.65 3.40
KEX 141220P00085000 P 12/20/14 85.0 1.25 5.20
KEX 141220P00090000 P 12/20/14 90.0 2.20 6.20
KEX 141220P00095000 P 12/20/14 95.0 3.50 7.60
KEX 141220P00100000 P 12/20/14 100.0 5.60 9.40
KEX 141220P00105000 P 12/20/14 105.0 8.10 11.70
KEX 141220P00110000 P 12/20/14 110.0 11.20 14.60
KEX 141220P00115000 P 12/20/14 115.0 14.60 18.00
KEX 141220P00120000 P 12/20/14 120.0 18.50 21.70
KEX 141220P00125000 P 12/20/14 125.0 22.70 25.60
KEX 141220P00130000 P 12/20/14 130.0 26.70 29.70

OPRA data is delayed 15 minutes.