Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Kirby Corporation (KEX)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 130622C00035000 C 06/22/13 35.0 43.10 45.40
KEX 130622C00040000 C 06/22/13 40.0 38.00 40.40
KEX 130622C00045000 C 06/22/13 45.0 33.20 35.50
KEX 130622C00050000 C 06/22/13 50.0 28.30 30.50
KEX 130622C00055000 C 06/22/13 55.0 23.30 25.50
KEX 130622C00060000 C 06/22/13 60.0 18.80 20.40
KEX 130622C00065000 C 06/22/13 65.0 13.80 15.40
KEX 130622C00070000 C 06/22/13 70.0 9.20 10.60
KEX 130622C00075000 C 06/22/13 75.0 5.00 5.70
KEX 130622C00080000 C 06/22/13 80.0 1.75 2.15
KEX 130622C00085000 C 06/22/13 85.0 0.25 0.50
KEX 130622C00090000 C 06/22/13 90.0 0.00 0.30
KEX 130622P00035000 P 06/22/13 35.0 0.00 0.25
KEX 130622P00040000 P 06/22/13 40.0 0.00 0.25
KEX 130622P00045000 P 06/22/13 45.0 0.00 0.25
KEX 130622P00050000 P 06/22/13 50.0 0.00 0.30
KEX 130622P00055000 P 06/22/13 55.0 0.00 0.30
KEX 130622P00060000 P 06/22/13 60.0 0.00 0.30
KEX 130622P00065000 P 06/22/13 65.0 0.00 0.40
KEX 130622P00070000 P 06/22/13 70.0 0.10 0.45
KEX 130622P00075000 P 06/22/13 75.0 0.60 0.85
KEX 130622P00080000 P 06/22/13 80.0 2.15 2.45
KEX 130622P00085000 P 06/22/13 85.0 5.40 6.50
KEX 130622P00090000 P 06/22/13 90.0 9.80 11.10
KEX 130720C00050000 C 07/20/13 50.0 28.30 30.60
KEX 130720C00055000 C 07/20/13 55.0 23.30 25.60
KEX 130720C00060000 C 07/20/13 60.0 18.40 20.90
KEX 130720C00065000 C 07/20/13 65.0 13.60 16.00
KEX 130720C00070000 C 07/20/13 70.0 9.60 10.90
KEX 130720C00075000 C 07/20/13 75.0 5.70 6.30
KEX 130720C00080000 C 07/20/13 80.0 2.65 2.95
KEX 130720C00085000 C 07/20/13 85.0 0.85 1.10
KEX 130720C00090000 C 07/20/13 90.0 0.15 0.50
KEX 130720C00095000 C 07/20/13 95.0 0.00 0.30
KEX 130720C00100000 C 07/20/13 100.0 0.00 0.25
KEX 130720C00105000 C 07/20/13 105.0 0.00 0.25
KEX 130720C00110000 C 07/20/13 110.0 0.00 0.25
KEX 130720P00050000 P 07/20/13 50.0 0.00 0.30
KEX 130720P00055000 P 07/20/13 55.0 0.00 0.35
KEX 130720P00060000 P 07/20/13 60.0 0.00 0.40
KEX 130720P00065000 P 07/20/13 65.0 0.15 0.50
KEX 130720P00070000 P 07/20/13 70.0 0.45 0.70
KEX 130720P00075000 P 07/20/13 75.0 1.25 1.50
KEX 130720P00080000 P 07/20/13 80.0 3.00 3.30
KEX 130720P00085000 P 07/20/13 85.0 6.00 6.60
KEX 130720P00090000 P 07/20/13 90.0 10.00 11.50
KEX 130720P00095000 P 07/20/13 95.0 14.70 16.70
KEX 130720P00100000 P 07/20/13 100.0 19.50 21.80
KEX 130720P00105000 P 07/20/13 105.0 24.60 26.80
KEX 130720P00110000 P 07/20/13 110.0 29.60 31.80
KEX 130921C00035000 C 09/21/13 35.0 42.90 46.40
KEX 130921C00040000 C 09/21/13 40.0 37.90 41.00
KEX 130921C00045000 C 09/21/13 45.0 33.10 36.00
KEX 130921C00050000 C 09/21/13 50.0 28.00 31.00
KEX 130921C00055000 C 09/21/13 55.0 23.30 25.90
KEX 130921C00060000 C 09/21/13 60.0 18.60 21.20
KEX 130921C00065000 C 09/21/13 65.0 14.00 16.70
KEX 130921C00070000 C 09/21/13 70.0 10.10 11.90
KEX 130921C00075000 C 09/21/13 75.0 6.60 7.80
KEX 130921C00080000 C 09/21/13 80.0 4.30 4.80
KEX 130921C00085000 C 09/21/13 85.0 2.20 2.60
KEX 130921C00090000 C 09/21/13 90.0 0.45 1.45
KEX 130921C00095000 C 09/21/13 95.0 0.10 0.90
KEX 130921C00100000 C 09/21/13 100.0 0.00 0.55
KEX 130921P00035000 P 09/21/13 35.0 0.00 0.65
KEX 130921P00040000 P 09/21/13 40.0 0.00 0.45
KEX 130921P00045000 P 09/21/13 45.0 0.00 0.50
KEX 130921P00050000 P 09/21/13 50.0 0.00 0.70
KEX 130921P00055000 P 09/21/13 55.0 0.15 0.85
KEX 130921P00060000 P 09/21/13 60.0 0.20 1.05
KEX 130921P00065000 P 09/21/13 65.0 0.80 1.20
KEX 130921P00070000 P 09/21/13 70.0 1.40 1.85
KEX 130921P00075000 P 09/21/13 75.0 2.70 3.20
KEX 130921P00080000 P 09/21/13 80.0 4.60 5.20
KEX 130921P00085000 P 09/21/13 85.0 6.90 8.60
KEX 130921P00090000 P 09/21/13 90.0 10.30 12.30
KEX 130921P00095000 P 09/21/13 95.0 14.70 17.40
KEX 130921P00100000 P 09/21/13 100.0 19.60 22.30
KEX 131221C00040000 C 12/21/13 40.0 37.80 41.60
KEX 131221C00045000 C 12/21/13 45.0 32.90 36.40
KEX 131221C00050000 C 12/21/13 50.0 28.10 31.60
KEX 131221C00055000 C 12/21/13 55.0 23.40 27.00
KEX 131221C00060000 C 12/21/13 60.0 18.80 21.90
KEX 131221C00065000 C 12/21/13 65.0 14.90 17.60
KEX 131221C00070000 C 12/21/13 70.0 10.90 14.10
KEX 131221C00075000 C 12/21/13 75.0 8.10 10.10
KEX 131221C00080000 C 12/21/13 80.0 5.20 7.00
KEX 131221C00085000 C 12/21/13 85.0 3.00 4.50
KEX 131221C00090000 C 12/21/13 90.0 1.65 2.65
KEX 131221C00095000 C 12/21/13 95.0 0.60 1.60
KEX 131221C00100000 C 12/21/13 100.0 0.20 1.05
KEX 131221C00105000 C 12/21/13 105.0 0.00 0.80
KEX 131221C00110000 C 12/21/13 110.0 0.00 0.70
KEX 131221P00040000 P 12/21/13 40.0 0.00 0.70
KEX 131221P00045000 P 12/21/13 45.0 0.00 0.85
KEX 131221P00050000 P 12/21/13 50.0 0.00 1.00
KEX 131221P00055000 P 12/21/13 55.0 0.15 1.25
KEX 131221P00060000 P 12/21/13 60.0 0.95 1.60
KEX 131221P00065000 P 12/21/13 65.0 1.55 2.25
KEX 131221P00070000 P 12/21/13 70.0 2.05 3.30
KEX 131221P00075000 P 12/21/13 75.0 4.10 5.00
KEX 131221P00080000 P 12/21/13 80.0 6.10 7.10
KEX 131221P00085000 P 12/21/13 85.0 8.70 10.10
KEX 131221P00090000 P 12/21/13 90.0 11.20 14.10
KEX 131221P00095000 P 12/21/13 95.0 15.20 17.90
KEX 131221P00100000 P 12/21/13 100.0 19.50 22.80
KEX 131221P00105000 P 12/21/13 105.0 24.10 27.60
KEX 131221P00110000 P 12/21/13 110.0 29.00 32.60