Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kirby Corporation (KEX)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KEX 180216C00035000 C Feb 16, 2018 35.0 42.10 45.20
KEX 180216C00040000 C Feb 16, 2018 40.0 37.20 40.20
KEX 180216C00045000 C Feb 16, 2018 45.0 32.40 35.20
KEX 180216C00050000 C Feb 16, 2018 50.0 27.40 30.20
KEX 180216C00055000 C Feb 16, 2018 55.0 22.30 25.20
KEX 180216C00060000 C Feb 16, 2018 60.0 17.00 19.90
KEX 180216C00065000 C Feb 16, 2018 65.0 12.80 14.60
KEX 180216C00070000 C Feb 16, 2018 70.0 8.20 9.10
KEX 180216C00075000 C Feb 16, 2018 75.0 4.00 4.50
KEX 180216C00080000 C Feb 16, 2018 80.0 1.55 1.70
KEX 180216C00085000 C Feb 16, 2018 85.0 0.40 0.55
KEX 180216C00090000 C Feb 16, 2018 90.0 0.00 0.50
KEX 180216C00095000 C Feb 16, 2018 95.0 0.00 0.80
KEX 180216P00035000 P Feb 16, 2018 35.0 0.00 0.15
KEX 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
KEX 180216P00045000 P Feb 16, 2018 45.0 0.00 0.20
KEX 180216P00050000 P Feb 16, 2018 50.0 0.00 0.85
KEX 180216P00055000 P Feb 16, 2018 55.0 0.00 0.25
KEX 180216P00060000 P Feb 16, 2018 60.0 0.00 0.15
KEX 180216P00065000 P Feb 16, 2018 65.0 0.15 0.25
KEX 180216P00070000 P Feb 16, 2018 70.0 0.35 0.60
KEX 180216P00075000 P Feb 16, 2018 75.0 1.10 1.55
KEX 180216P00080000 P Feb 16, 2018 80.0 3.60 3.90
KEX 180216P00085000 P Feb 16, 2018 85.0 7.20 8.10
KEX 180216P00090000 P Feb 16, 2018 90.0 11.10 12.80
KEX 180216P00095000 P Feb 16, 2018 95.0 16.20 17.70
KEX 180316C00035000 C Mar 16, 2018 35.0 42.40 45.10
KEX 180316C00040000 C Mar 16, 2018 40.0 37.50 40.40
KEX 180316C00045000 C Mar 16, 2018 45.0 32.60 35.40
KEX 180316C00050000 C Mar 16, 2018 50.0 27.30 30.40
KEX 180316C00055000 C Mar 16, 2018 55.0 22.20 25.30
KEX 180316C00060000 C Mar 16, 2018 60.0 17.60 21.50
KEX 180316C00065000 C Mar 16, 2018 65.0 13.00 15.10
KEX 180316C00070000 C Mar 16, 2018 70.0 8.60 9.10
KEX 180316C00075000 C Mar 16, 2018 75.0 4.70 5.30
KEX 180316C00080000 C Mar 16, 2018 80.0 2.25 2.55
KEX 180316C00085000 C Mar 16, 2018 85.0 0.70 1.05
KEX 180316C00090000 C Mar 16, 2018 90.0 0.20 0.45
KEX 180316C00095000 C Mar 16, 2018 95.0 0.00 0.15
KEX 180316C00100000 C Mar 16, 2018 100.0 0.00 0.95
KEX 180316P00035000 P Mar 16, 2018 35.0 0.00 0.40
KEX 180316P00040000 P Mar 16, 2018 40.0 0.00 0.95
KEX 180316P00045000 P Mar 16, 2018 45.0 0.00 0.75
KEX 180316P00050000 P Mar 16, 2018 50.0 0.00 0.70
KEX 180316P00055000 P Mar 16, 2018 55.0 0.00 0.25
KEX 180316P00060000 P Mar 16, 2018 60.0 0.10 0.35
KEX 180316P00065000 P Mar 16, 2018 65.0 0.35 0.65
KEX 180316P00070000 P Mar 16, 2018 70.0 0.75 1.00
KEX 180316P00075000 P Mar 16, 2018 75.0 1.85 2.20
KEX 180316P00080000 P Mar 16, 2018 80.0 4.10 4.60
KEX 180316P00085000 P Mar 16, 2018 85.0 7.70 8.30
KEX 180316P00090000 P Mar 16, 2018 90.0 11.10 13.90
KEX 180316P00095000 P Mar 16, 2018 95.0 15.20 19.80
KEX 180316P00100000 P Mar 16, 2018 100.0 20.50 24.10
KEX 180615C00035000 C Jun 15, 2018 35.0 42.50 45.50
KEX 180615C00040000 C Jun 15, 2018 40.0 36.80 40.60
KEX 180615C00045000 C Jun 15, 2018 45.0 31.80 35.60
KEX 180615C00050000 C Jun 15, 2018 50.0 27.30 30.80
KEX 180615C00055000 C Jun 15, 2018 55.0 21.90 26.00
KEX 180615C00060000 C Jun 15, 2018 60.0 18.40 22.50
KEX 180615C00065000 C Jun 15, 2018 65.0 14.20 15.50
KEX 180615C00070000 C Jun 15, 2018 70.0 10.30 11.20
KEX 180615C00075000 C Jun 15, 2018 75.0 7.00 7.50
KEX 180615C00080000 C Jun 15, 2018 80.0 4.40 4.80
KEX 180615C00085000 C Jun 15, 2018 85.0 2.40 2.90
KEX 180615C00090000 C Jun 15, 2018 90.0 1.35 1.70
KEX 180615C00095000 C Jun 15, 2018 95.0 0.65 1.00
KEX 180615P00035000 P Jun 15, 2018 35.0 0.00 1.40
KEX 180615P00040000 P Jun 15, 2018 40.0 0.00 0.35
KEX 180615P00045000 P Jun 15, 2018 45.0 0.05 0.25
KEX 180615P00050000 P Jun 15, 2018 50.0 0.15 0.25
KEX 180615P00055000 P Jun 15, 2018 55.0 0.35 0.45
KEX 180615P00060000 P Jun 15, 2018 60.0 0.65 0.80
KEX 180615P00065000 P Jun 15, 2018 65.0 1.20 1.45
KEX 180615P00070000 P Jun 15, 2018 70.0 2.10 2.45
KEX 180615P00075000 P Jun 15, 2018 75.0 3.60 4.10
KEX 180615P00080000 P Jun 15, 2018 80.0 6.00 6.40
KEX 180615P00085000 P Jun 15, 2018 85.0 9.10 9.60
KEX 180615P00090000 P Jun 15, 2018 90.0 12.20 13.90
KEX 180615P00095000 P Jun 15, 2018 95.0 16.40 18.00
KEX 180921C00040000 C Sep 21, 2018 40.0 36.60 40.90
KEX 180921C00045000 C Sep 21, 2018 45.0 31.60 36.30
KEX 180921C00050000 C Sep 21, 2018 50.0 27.00 31.80
KEX 180921C00055000 C Sep 21, 2018 55.0 22.50 27.00
KEX 180921C00060000 C Sep 21, 2018 60.0 19.80 20.60
KEX 180921C00065000 C Sep 21, 2018 65.0 15.80 16.70
KEX 180921C00070000 C Sep 21, 2018 70.0 11.20 12.70
KEX 180921C00075000 C Sep 21, 2018 75.0 8.90 9.30
KEX 180921C00080000 C Sep 21, 2018 80.0 6.20 6.90
KEX 180921C00085000 C Sep 21, 2018 85.0 4.00 4.70
KEX 180921C00090000 C Sep 21, 2018 90.0 2.45 3.20
KEX 180921C00095000 C Sep 21, 2018 95.0 1.70 2.05
KEX 180921C00100000 C Sep 21, 2018 100.0 0.85 1.55
KEX 180921C00105000 C Sep 21, 2018 105.0 0.35 1.65
KEX 180921C00110000 C Sep 21, 2018 110.0 0.05 1.60
KEX 180921P00040000 P Sep 21, 2018 40.0 0.00 1.80
KEX 180921P00045000 P Sep 21, 2018 45.0 0.15 1.60
KEX 180921P00050000 P Sep 21, 2018 50.0 0.35 1.60
KEX 180921P00055000 P Sep 21, 2018 55.0 0.70 1.70
KEX 180921P00060000 P Sep 21, 2018 60.0 1.30 1.70
KEX 180921P00065000 P Sep 21, 2018 65.0 2.00 2.35
KEX 180921P00070000 P Sep 21, 2018 70.0 3.20 3.60
KEX 180921P00075000 P Sep 21, 2018 75.0 4.80 5.40
KEX 180921P00080000 P Sep 21, 2018 80.0 7.40 7.70
KEX 180921P00085000 P Sep 21, 2018 85.0 10.30 10.80
KEX 180921P00090000 P Sep 21, 2018 90.0 13.40 14.40
KEX 180921P00095000 P Sep 21, 2018 95.0 17.50 18.40
KEX 180921P00100000 P Sep 21, 2018 100.0 20.20 24.80
KEX 180921P00105000 P Sep 21, 2018 105.0 24.70 29.50
KEX 180921P00110000 P Sep 21, 2018 110.0 29.70 34.20
OPRA data is delayed 15 minutes.