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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 140419C00070000 C 04/19/14 70.0 29.10 32.00
KEX 140419C00075000 C 04/19/14 75.0 24.00 27.20
KEX 140419C00080000 C 04/19/14 80.0 19.00 22.20
KEX 140419C00085000 C 04/19/14 85.0 14.00 17.20
KEX 140419C00090000 C 04/19/14 90.0 9.10 12.00
KEX 140419C00095000 C 04/19/14 95.0 4.50 7.10
KEX 140419C00100000 C 04/19/14 100.0 0.45 2.10
KEX 140419C00105000 C 04/19/14 105.0 0.00 1.10
KEX 140419C00110000 C 04/19/14 110.0 0.00 0.35
KEX 140419C00115000 C 04/19/14 115.0 0.00 0.30
KEX 140419C00120000 C 04/19/14 120.0 0.00 0.30
KEX 140419C00125000 C 04/19/14 125.0 0.00 0.35
KEX 140419C00130000 C 04/19/14 130.0 0.00 0.30
KEX 140419P00070000 P 04/19/14 70.0 0.00 0.30
KEX 140419P00075000 P 04/19/14 75.0 0.00 0.80
KEX 140419P00080000 P 04/19/14 80.0 0.00 0.80
KEX 140419P00085000 P 04/19/14 85.0 0.00 0.80
KEX 140419P00090000 P 04/19/14 90.0 0.00 0.30
KEX 140419P00095000 P 04/19/14 95.0 0.00 0.25
KEX 140419P00100000 P 04/19/14 100.0 0.00 0.55
KEX 140419P00105000 P 04/19/14 105.0 3.20 6.00
KEX 140419P00110000 P 04/19/14 110.0 8.00 10.90
KEX 140419P00115000 P 04/19/14 115.0 12.80 15.90
KEX 140419P00120000 P 04/19/14 120.0 18.00 21.00
KEX 140419P00125000 P 04/19/14 125.0 23.00 25.90
KEX 140419P00130000 P 04/19/14 130.0 28.00 30.90
KEX 140517C00075000 C 05/17/14 75.0 24.20 27.10
KEX 140517C00080000 C 05/17/14 80.0 19.30 22.40
KEX 140517C00085000 C 05/17/14 85.0 14.50 17.40
KEX 140517C00090000 C 05/17/14 90.0 9.90 12.60
KEX 140517C00095000 C 05/17/14 95.0 7.20 8.40
KEX 140517C00100000 C 05/17/14 100.0 3.90 4.80
KEX 140517C00105000 C 05/17/14 105.0 1.80 2.20
KEX 140517C00110000 C 05/17/14 110.0 0.60 1.10
KEX 140517C00115000 C 05/17/14 115.0 0.00 2.60
KEX 140517C00120000 C 05/17/14 120.0 0.00 2.40
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 2.35
KEX 140517P00080000 P 05/17/14 80.0 0.00 2.45
KEX 140517P00085000 P 05/17/14 85.0 0.00 2.70
KEX 140517P00090000 P 05/17/14 90.0 0.35 1.40
KEX 140517P00095000 P 05/17/14 95.0 1.35 1.90
KEX 140517P00100000 P 05/17/14 100.0 2.80 3.40
KEX 140517P00105000 P 05/17/14 105.0 5.40 6.10
KEX 140517P00110000 P 05/17/14 110.0 8.40 11.80
KEX 140517P00115000 P 05/17/14 115.0 13.40 16.20
KEX 140517P00120000 P 05/17/14 120.0 17.90 21.10
KEX 140517P00125000 P 05/17/14 125.0 23.00 26.00
KEX 140517P00130000 P 05/17/14 130.0 27.90 31.00
KEX 140517P00135000 P 05/17/14 135.0 32.80 36.00
KEX 140621C00060000 C 06/21/14 60.0 39.20 42.80
KEX 140621C00065000 C 06/21/14 65.0 34.30 37.50
KEX 140621C00070000 C 06/21/14 70.0 29.40 32.30
KEX 140621C00075000 C 06/21/14 75.0 24.50 27.40
KEX 140621C00080000 C 06/21/14 80.0 19.60 22.70
KEX 140621C00085000 C 06/21/14 85.0 14.90 18.00
KEX 140621C00090000 C 06/21/14 90.0 10.50 13.70
KEX 140621C00095000 C 06/21/14 95.0 8.50 9.20
KEX 140621C00100000 C 06/21/14 100.0 5.20 5.80
KEX 140621C00105000 C 06/21/14 105.0 2.85 3.40
KEX 140621C00110000 C 06/21/14 110.0 1.40 1.90
KEX 140621C00115000 C 06/21/14 115.0 0.70 1.35
KEX 140621C00120000 C 06/21/14 120.0 0.00 2.95
KEX 140621C00125000 C 06/21/14 125.0 0.00 2.75
KEX 140621C00130000 C 06/21/14 130.0 0.00 0.65
KEX 140621P00060000 P 06/21/14 60.0 0.00 2.20
KEX 140621P00065000 P 06/21/14 65.0 0.00 2.75
KEX 140621P00070000 P 06/21/14 70.0 0.00 2.80
KEX 140621P00075000 P 06/21/14 75.0 0.00 2.90
KEX 140621P00080000 P 06/21/14 80.0 0.00 0.90
KEX 140621P00085000 P 06/21/14 85.0 0.30 1.40
KEX 140621P00090000 P 06/21/14 90.0 1.30 1.90
KEX 140621P00095000 P 06/21/14 95.0 2.20 2.70
KEX 140621P00100000 P 06/21/14 100.0 3.80 4.40
KEX 140621P00105000 P 06/21/14 105.0 6.40 7.10
KEX 140621P00110000 P 06/21/14 110.0 9.80 12.60
KEX 140621P00115000 P 06/21/14 115.0 13.90 16.80
KEX 140621P00120000 P 06/21/14 120.0 18.20 21.30
KEX 140621P00125000 P 06/21/14 125.0 23.00 26.10
KEX 140621P00130000 P 06/21/14 130.0 27.90 31.00
KEX 140920C00065000 C 09/20/14 65.0 34.70 37.60
KEX 140920C00070000 C 09/20/14 70.0 29.90 33.00
KEX 140920C00075000 C 09/20/14 75.0 25.20 28.10
KEX 140920C00080000 C 09/20/14 80.0 20.70 23.60
KEX 140920C00085000 C 09/20/14 85.0 16.40 19.40
KEX 140920C00090000 C 09/20/14 90.0 13.00 15.40
KEX 140920C00095000 C 09/20/14 95.0 10.20 11.40
KEX 140920C00100000 C 09/20/14 100.0 7.20 8.40
KEX 140920C00105000 C 09/20/14 105.0 5.20 5.80
KEX 140920C00110000 C 09/20/14 110.0 3.40 4.00
KEX 140920C00115000 C 09/20/14 115.0 2.10 2.75
KEX 140920C00120000 C 09/20/14 120.0 1.05 2.55
KEX 140920C00125000 C 09/20/14 125.0 0.35 2.15
KEX 140920C00130000 C 09/20/14 130.0 0.00 1.80
KEX 140920C00135000 C 09/20/14 135.0 0.00 3.80
KEX 140920C00140000 C 09/20/14 140.0 0.00 3.70
KEX 140920P00065000 P 09/20/14 65.0 0.00 3.90
KEX 140920P00070000 P 09/20/14 70.0 0.00 4.00
KEX 140920P00075000 P 09/20/14 75.0 0.10 4.10
KEX 140920P00080000 P 09/20/14 80.0 0.50 2.50
KEX 140920P00085000 P 09/20/14 85.0 1.75 3.10
KEX 140920P00090000 P 09/20/14 90.0 2.70 3.90
KEX 140920P00095000 P 09/20/14 95.0 4.20 5.00
KEX 140920P00100000 P 09/20/14 100.0 6.10 7.00
KEX 140920P00105000 P 09/20/14 105.0 8.20 9.80
KEX 140920P00110000 P 09/20/14 110.0 11.90 12.90
KEX 140920P00115000 P 09/20/14 115.0 15.00 18.20
KEX 140920P00120000 P 09/20/14 120.0 19.20 22.40
KEX 140920P00125000 P 09/20/14 125.0 23.70 26.80
KEX 140920P00130000 P 09/20/14 130.0 28.40 31.40
KEX 140920P00135000 P 09/20/14 135.0 33.20 36.20
KEX 140920P00140000 P 09/20/14 140.0 37.70 41.10

OPRA data is delayed 15 minutes.