Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kirby Corporation (KEX)
As of Jun 18 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 180720C00055000 C Jul 20, 2018 55.0 28.30 31.10
KEX 180720C00060000 C Jul 20, 2018 60.0 23.30 26.20
KEX 180720C00065000 C Jul 20, 2018 65.0 19.40 21.40
KEX 180720C00070000 C Jul 20, 2018 70.0 14.70 16.40
KEX 180720C00075000 C Jul 20, 2018 75.0 8.90 11.50
KEX 180720C00080000 C Jul 20, 2018 80.0 5.30 6.10
KEX 180720C00085000 C Jul 20, 2018 85.0 2.20 2.60
KEX 180720C00090000 C Jul 20, 2018 90.0 0.55 0.80
KEX 180720C00095000 C Jul 20, 2018 95.0 0.10 0.20
KEX 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
KEX 180720C00105000 C Jul 20, 2018 105.0 0.00 0.35
KEX 180720C00110000 C Jul 20, 2018 110.0 0.00 0.70
KEX 180720C00115000 C Jul 20, 2018 115.0 0.00 0.55
KEX 180720C00120000 C Jul 20, 2018 120.0 0.00 1.30
KEX 180720C00125000 C Jul 20, 2018 125.0 0.00 0.10
KEX 180720P00055000 P Jul 20, 2018 55.0 0.00 0.30
KEX 180720P00060000 P Jul 20, 2018 60.0 0.00 0.15
KEX 180720P00065000 P Jul 20, 2018 65.0 0.00 0.15
KEX 180720P00070000 P Jul 20, 2018 70.0 0.00 0.15
KEX 180720P00075000 P Jul 20, 2018 75.0 0.15 0.30
KEX 180720P00080000 P Jul 20, 2018 80.0 0.70 0.85
KEX 180720P00085000 P Jul 20, 2018 85.0 2.25 2.55
KEX 180720P00090000 P Jul 20, 2018 90.0 5.40 6.20
KEX 180720P00095000 P Jul 20, 2018 95.0 9.50 10.80
KEX 180720P00100000 P Jul 20, 2018 100.0 13.70 17.00
KEX 180720P00105000 P Jul 20, 2018 105.0 17.70 21.30
KEX 180720P00110000 P Jul 20, 2018 110.0 22.70 26.20
KEX 180720P00115000 P Jul 20, 2018 115.0 27.80 31.40
KEX 180720P00120000 P Jul 20, 2018 120.0 32.70 36.20
KEX 180720P00125000 P Jul 20, 2018 125.0 38.90 40.90
KEX 180921C00040000 C Sep 21, 2018 40.0 44.10 45.90
KEX 180921C00045000 C Sep 21, 2018 45.0 38.60 41.50
KEX 180921C00050000 C Sep 21, 2018 50.0 34.40 37.30
KEX 180921C00055000 C Sep 21, 2018 55.0 29.40 31.80
KEX 180921C00060000 C Sep 21, 2018 60.0 24.50 26.90
KEX 180921C00065000 C Sep 21, 2018 65.0 20.20 21.10
KEX 180921C00070000 C Sep 21, 2018 70.0 15.20 17.50
KEX 180921C00075000 C Sep 21, 2018 75.0 11.20 11.90
KEX 180921C00080000 C Sep 21, 2018 80.0 7.60 8.00
KEX 180921C00085000 C Sep 21, 2018 85.0 4.40 5.00
KEX 180921C00090000 C Sep 21, 2018 90.0 2.50 2.75
KEX 180921C00095000 C Sep 21, 2018 95.0 1.20 1.40
KEX 180921C00100000 C Sep 21, 2018 100.0 0.55 0.70
KEX 180921C00105000 C Sep 21, 2018 105.0 0.20 0.30
KEX 180921C00110000 C Sep 21, 2018 110.0 0.00 0.15
KEX 180921P00040000 P Sep 21, 2018 40.0 0.00 0.70
KEX 180921P00045000 P Sep 21, 2018 45.0 0.00 0.70
KEX 180921P00050000 P Sep 21, 2018 50.0 0.00 0.75
KEX 180921P00055000 P Sep 21, 2018 55.0 0.00 0.25
KEX 180921P00060000 P Sep 21, 2018 60.0 0.10 0.20
KEX 180921P00065000 P Sep 21, 2018 65.0 0.25 0.35
KEX 180921P00070000 P Sep 21, 2018 70.0 0.55 0.65
KEX 180921P00075000 P Sep 21, 2018 75.0 1.15 1.45
KEX 180921P00080000 P Sep 21, 2018 80.0 2.35 2.55
KEX 180921P00085000 P Sep 21, 2018 85.0 4.20 4.60
KEX 180921P00090000 P Sep 21, 2018 90.0 7.00 7.60
KEX 180921P00095000 P Sep 21, 2018 95.0 10.80 11.60
KEX 180921P00100000 P Sep 21, 2018 100.0 14.70 16.60
KEX 180921P00105000 P Sep 21, 2018 105.0 18.20 21.60
KEX 180921P00110000 P Sep 21, 2018 110.0 23.80 26.10
KEX 181221C00050000 C Dec 21, 2018 50.0 35.00 36.50
KEX 181221C00055000 C Dec 21, 2018 55.0 29.30 33.20
KEX 181221C00060000 C Dec 21, 2018 60.0 25.40 28.40
KEX 181221C00065000 C Dec 21, 2018 65.0 20.80 24.00
KEX 181221C00070000 C Dec 21, 2018 70.0 16.40 17.70
KEX 181221C00075000 C Dec 21, 2018 75.0 13.10 13.60
KEX 181221C00080000 C Dec 21, 2018 80.0 9.40 10.10
KEX 181221C00085000 C Dec 21, 2018 85.0 6.50 7.20
KEX 181221C00090000 C Dec 21, 2018 90.0 4.60 4.90
KEX 181221C00095000 C Dec 21, 2018 95.0 2.80 3.30
KEX 181221C00100000 C Dec 21, 2018 100.0 1.70 2.10
KEX 181221C00105000 C Dec 21, 2018 105.0 1.10 1.30
KEX 181221C00110000 C Dec 21, 2018 110.0 0.65 1.00
KEX 181221C00115000 C Dec 21, 2018 115.0 0.35 0.50
KEX 181221C00120000 C Dec 21, 2018 120.0 0.20 0.35
KEX 181221P00050000 P Dec 21, 2018 50.0 0.10 0.25
KEX 181221P00055000 P Dec 21, 2018 55.0 0.25 0.35
KEX 181221P00060000 P Dec 21, 2018 60.0 0.45 0.85
KEX 181221P00065000 P Dec 21, 2018 65.0 0.80 1.10
KEX 181221P00070000 P Dec 21, 2018 70.0 1.45 1.65
KEX 181221P00075000 P Dec 21, 2018 75.0 2.40 2.70
KEX 181221P00080000 P Dec 21, 2018 80.0 3.80 4.40
KEX 181221P00085000 P Dec 21, 2018 85.0 5.90 6.40
KEX 181221P00090000 P Dec 21, 2018 90.0 8.70 9.00
KEX 181221P00095000 P Dec 21, 2018 95.0 12.00 12.40
KEX 181221P00100000 P Dec 21, 2018 100.0 15.40 16.40
KEX 181221P00105000 P Dec 21, 2018 105.0 19.80 20.80
KEX 181221P00110000 P Dec 21, 2018 110.0 23.60 27.80
KEX 181221P00115000 P Dec 21, 2018 115.0 27.70 32.50
KEX 181221P00120000 P Dec 21, 2018 120.0 34.30 36.00
OPRA data is delayed 15 minutes.