Options Lookup
Kirby Corporation (KEX)
As of May 3 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| KEX 240517C00045000 | C | May 17, 2024 | 45.0 | 63.00 | 67.90 |
| KEX 240517C00050000 | C | May 17, 2024 | 50.0 | 58.20 | 63.00 |
| KEX 240517C00055000 | C | May 17, 2024 | 55.0 | 53.20 | 58.00 |
| KEX 240517C00060000 | C | May 17, 2024 | 60.0 | 48.20 | 53.00 |
| KEX 240517C00065000 | C | May 17, 2024 | 65.0 | 43.20 | 47.90 |
| KEX 240517C00070000 | C | May 17, 2024 | 70.0 | 38.20 | 43.00 |
| KEX 240517C00075000 | C | May 17, 2024 | 75.0 | 33.20 | 37.90 |
| KEX 240517C00080000 | C | May 17, 2024 | 80.0 | 28.50 | 33.00 |
| KEX 240517C00085000 | C | May 17, 2024 | 85.0 | 23.20 | 28.00 |
| KEX 240517C00090000 | C | May 17, 2024 | 90.0 | 18.50 | 23.00 |
| KEX 240517C00095000 | C | May 17, 2024 | 95.0 | 13.60 | 18.00 |
| KEX 240517C00100000 | C | May 17, 2024 | 100.0 | 8.50 | 13.00 |
| KEX 240517C00105000 | C | May 17, 2024 | 105.0 | 4.60 | 6.50 |
| KEX 240517C00110000 | C | May 17, 2024 | 110.0 | 2.00 | 2.55 |
| KEX 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.90 |
| KEX 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 1.65 |
| KEX 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 4.80 |
| KEX 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 4.80 |
| KEX 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 2.90 |
| KEX 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 4.80 |
| KEX 240517C00145000 | C | May 17, 2024 | 145.0 | 0.00 | 4.80 |
| KEX 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 4.80 |
| KEX 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 4.80 |
| KEX 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 4.80 |
| KEX 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 4.80 |
| KEX 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.80 |
| KEX 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 4.80 |
| KEX 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 4.80 |
| KEX 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 4.80 |
| KEX 240517P00085000 | P | May 17, 2024 | 85.0 | 0.00 | 4.80 |
| KEX 240517P00090000 | P | May 17, 2024 | 90.0 | 0.00 | 3.20 |
| KEX 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 4.80 |
| KEX 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 2.85 |
| KEX 240517P00105000 | P | May 17, 2024 | 105.0 | 0.10 | 2.30 |
| KEX 240517P00110000 | P | May 17, 2024 | 110.0 | 1.15 | 2.15 |
| KEX 240517P00115000 | P | May 17, 2024 | 115.0 | 2.60 | 6.80 |
| KEX 240517P00120000 | P | May 17, 2024 | 120.0 | 7.40 | 12.00 |
| KEX 240517P00125000 | P | May 17, 2024 | 125.0 | 12.10 | 17.00 |
| KEX 240517P00130000 | P | May 17, 2024 | 130.0 | 17.20 | 22.00 |
| KEX 240517P00135000 | P | May 17, 2024 | 135.0 | 22.20 | 27.00 |
| KEX 240517P00140000 | P | May 17, 2024 | 140.0 | 27.10 | 32.00 |
| KEX 240517P00145000 | P | May 17, 2024 | 145.0 | 32.20 | 37.00 |
| KEX 240621C00040000 | C | Jun 21, 2024 | 40.0 | 68.50 | 73.00 |
| KEX 240621C00045000 | C | Jun 21, 2024 | 45.0 | 63.50 | 68.00 |
| KEX 240621C00050000 | C | Jun 21, 2024 | 50.0 | 58.50 | 63.40 |
| KEX 240621C00055000 | C | Jun 21, 2024 | 55.0 | 53.50 | 58.40 |
| KEX 240621C00060000 | C | Jun 21, 2024 | 60.0 | 48.50 | 53.40 |
| KEX 240621C00065000 | C | Jun 21, 2024 | 65.0 | 43.50 | 48.40 |
| KEX 240621C00070000 | C | Jun 21, 2024 | 70.0 | 38.50 | 43.40 |
| KEX 240621C00075000 | C | Jun 21, 2024 | 75.0 | 33.50 | 38.40 |
| KEX 240621C00080000 | C | Jun 21, 2024 | 80.0 | 28.70 | 33.50 |
| KEX 240621C00085000 | C | Jun 21, 2024 | 85.0 | 24.00 | 28.50 |
| KEX 240621C00090000 | C | Jun 21, 2024 | 90.0 | 19.10 | 23.50 |
| KEX 240621C00095000 | C | Jun 21, 2024 | 95.0 | 14.00 | 18.90 |
| KEX 240621C00100000 | C | Jun 21, 2024 | 100.0 | 10.30 | 13.00 |
| KEX 240621C00105000 | C | Jun 21, 2024 | 105.0 | 7.00 | 8.50 |
| KEX 240621C00110000 | C | Jun 21, 2024 | 110.0 | 3.90 | 4.60 |
| KEX 240621C00115000 | C | Jun 21, 2024 | 115.0 | 1.40 | 2.50 |
| KEX 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.70 | 0.90 |
| KEX 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.15 | 0.50 |
| KEX 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 4.80 |
| KEX 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 4.80 |
| KEX 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 4.80 |
| KEX 240621C00145000 | C | Jun 21, 2024 | 145.0 | 0.00 | 4.80 |
| KEX 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.00 | 4.80 |
| KEX 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
| KEX 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
| KEX 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 4.80 |
| KEX 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
| KEX 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
| KEX 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.25 |
| KEX 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 4.80 |
| KEX 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.00 | 4.80 |
| KEX 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 4.80 |
| KEX 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 4.80 |
| KEX 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 4.80 |
| KEX 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.20 | 1.45 |
| KEX 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.45 | 0.80 |
| KEX 240621P00105000 | P | Jun 21, 2024 | 105.0 | 1.05 | 1.50 |
| KEX 240621P00110000 | P | Jun 21, 2024 | 110.0 | 2.55 | 3.50 |
| KEX 240621P00115000 | P | Jun 21, 2024 | 115.0 | 3.70 | 7.80 |
| KEX 240621P00120000 | P | Jun 21, 2024 | 120.0 | 7.50 | 11.90 |
| KEX 240621P00125000 | P | Jun 21, 2024 | 125.0 | 12.30 | 17.00 |
| KEX 240621P00130000 | P | Jun 21, 2024 | 130.0 | 17.20 | 22.00 |
| KEX 240621P00135000 | P | Jun 21, 2024 | 135.0 | 22.10 | 27.00 |
| KEX 240621P00140000 | P | Jun 21, 2024 | 140.0 | 27.10 | 32.00 |
| KEX 240621P00145000 | P | Jun 21, 2024 | 145.0 | 32.10 | 37.00 |
| KEX 240621P00150000 | P | Jun 21, 2024 | 150.0 | 37.10 | 42.00 |
| KEX 240920C00040000 | C | Sep 20, 2024 | 40.0 | 69.00 | 73.90 |
| KEX 240920C00045000 | C | Sep 20, 2024 | 45.0 | 64.00 | 68.90 |
| KEX 240920C00050000 | C | Sep 20, 2024 | 50.0 | 59.20 | 64.00 |
| KEX 240920C00055000 | C | Sep 20, 2024 | 55.0 | 54.50 | 59.00 |
| KEX 240920C00060000 | C | Sep 20, 2024 | 60.0 | 49.50 | 54.40 |
| KEX 240920C00065000 | C | Sep 20, 2024 | 65.0 | 44.50 | 49.40 |
| KEX 240920C00070000 | C | Sep 20, 2024 | 70.0 | 39.70 | 44.50 |
| KEX 240920C00075000 | C | Sep 20, 2024 | 75.0 | 35.00 | 39.90 |
| KEX 240920C00080000 | C | Sep 20, 2024 | 80.0 | 30.00 | 34.90 |
| KEX 240920C00085000 | C | Sep 20, 2024 | 85.0 | 25.50 | 30.40 |
| KEX 240920C00090000 | C | Sep 20, 2024 | 90.0 | 21.00 | 25.90 |
| KEX 240920C00095000 | C | Sep 20, 2024 | 95.0 | 16.60 | 21.40 |
| KEX 240920C00100000 | C | Sep 20, 2024 | 100.0 | 12.60 | 17.40 |
| KEX 240920C00105000 | C | Sep 20, 2024 | 105.0 | 9.60 | 12.00 |
| KEX 240920C00110000 | C | Sep 20, 2024 | 110.0 | 7.10 | 9.00 |
| KEX 240920C00115000 | C | Sep 20, 2024 | 115.0 | 4.40 | 5.90 |
| KEX 240920C00120000 | C | Sep 20, 2024 | 120.0 | 2.60 | 4.80 |
| KEX 240920C00125000 | C | Sep 20, 2024 | 125.0 | 2.05 | 2.75 |
| KEX 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.65 | 3.50 |
| KEX 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.55 | 2.75 |
| KEX 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.15 | 2.80 |
| KEX 240920C00145000 | C | Sep 20, 2024 | 145.0 | 0.00 | 1.25 |
| KEX 240920C00150000 | C | Sep 20, 2024 | 150.0 | 0.00 | 4.80 |
| KEX 240920C00155000 | C | Sep 20, 2024 | 155.0 | 0.00 | 4.80 |
| KEX 240920C00160000 | C | Sep 20, 2024 | 160.0 | 0.00 | 4.80 |
| KEX 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 0.25 |
| KEX 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 4.80 |
| KEX 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 4.80 |
| KEX 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 4.80 |
| KEX 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 4.80 |
| KEX 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 4.80 |
| KEX 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 4.80 |
| KEX 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.00 | 4.80 |
| KEX 240920P00080000 | P | Sep 20, 2024 | 80.0 | 0.00 | 2.30 |
| KEX 240920P00085000 | P | Sep 20, 2024 | 85.0 | 0.15 | 1.70 |
| KEX 240920P00090000 | P | Sep 20, 2024 | 90.0 | 0.10 | 2.25 |
| KEX 240920P00095000 | P | Sep 20, 2024 | 95.0 | 0.05 | 4.50 |
| KEX 240920P00100000 | P | Sep 20, 2024 | 100.0 | 0.10 | 4.70 |
| KEX 240920P00105000 | P | Sep 20, 2024 | 105.0 | 2.30 | 4.30 |
| KEX 240920P00110000 | P | Sep 20, 2024 | 110.0 | 3.80 | 6.90 |
| KEX 240920P00115000 | P | Sep 20, 2024 | 115.0 | 6.10 | 10.30 |
| KEX 240920P00120000 | P | Sep 20, 2024 | 120.0 | 9.60 | 13.30 |
| KEX 240920P00125000 | P | Sep 20, 2024 | 125.0 | 14.50 | 17.10 |
| KEX 240920P00130000 | P | Sep 20, 2024 | 130.0 | 17.20 | 22.00 |
| KEX 240920P00135000 | P | Sep 20, 2024 | 135.0 | 22.20 | 27.00 |
| KEX 240920P00140000 | P | Sep 20, 2024 | 140.0 | 27.10 | 32.00 |
| KEX 240920P00145000 | P | Sep 20, 2024 | 145.0 | 32.10 | 37.00 |
| KEX 240920P00150000 | P | Sep 20, 2024 | 150.0 | 37.10 | 42.00 |
| KEX 240920P00155000 | P | Sep 20, 2024 | 155.0 | 42.10 | 47.00 |
| KEX 240920P00160000 | P | Sep 20, 2024 | 160.0 | 47.10 | 52.00 |
| KEX 241220C00050000 | C | Dec 20, 2024 | 50.0 | 60.00 | 64.50 |
| KEX 241220C00055000 | C | Dec 20, 2024 | 55.0 | 55.00 | 59.90 |
| KEX 241220C00060000 | C | Dec 20, 2024 | 60.0 | 50.50 | 55.00 |
| KEX 241220C00065000 | C | Dec 20, 2024 | 65.0 | 45.50 | 50.40 |
| KEX 241220C00070000 | C | Dec 20, 2024 | 70.0 | 41.20 | 45.50 |
| KEX 241220C00075000 | C | Dec 20, 2024 | 75.0 | 36.20 | 41.00 |
| KEX 241220C00080000 | C | Dec 20, 2024 | 80.0 | 31.50 | 36.20 |
| KEX 241220C00085000 | C | Dec 20, 2024 | 85.0 | 27.20 | 32.00 |
| KEX 241220C00090000 | C | Dec 20, 2024 | 90.0 | 23.00 | 26.40 |
| KEX 241220C00095000 | C | Dec 20, 2024 | 95.0 | 19.00 | 22.90 |
| KEX 241220C00100000 | C | Dec 20, 2024 | 100.0 | 15.10 | 19.00 |
| KEX 241220C00105000 | C | Dec 20, 2024 | 105.0 | 12.60 | 14.70 |
| KEX 241220C00110000 | C | Dec 20, 2024 | 110.0 | 9.90 | 12.50 |
| KEX 241220C00115000 | C | Dec 20, 2024 | 115.0 | 7.00 | 8.90 |
| KEX 241220C00120000 | C | Dec 20, 2024 | 120.0 | 5.20 | 7.90 |
| KEX 241220C00125000 | C | Dec 20, 2024 | 125.0 | 3.20 | 5.40 |
| KEX 241220C00130000 | C | Dec 20, 2024 | 130.0 | 1.95 | 4.70 |
| KEX 241220C00135000 | C | Dec 20, 2024 | 135.0 | 1.30 | 3.40 |
| KEX 241220C00140000 | C | Dec 20, 2024 | 140.0 | 0.90 | 2.85 |
| KEX 241220C00145000 | C | Dec 20, 2024 | 145.0 | 0.40 | 3.50 |
| KEX 241220C00150000 | C | Dec 20, 2024 | 150.0 | 0.25 | 3.80 |
| KEX 241220C00155000 | C | Dec 20, 2024 | 155.0 | 0.10 | 4.60 |
| KEX 241220C00160000 | C | Dec 20, 2024 | 160.0 | 0.05 | 4.90 |
| KEX 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 4.80 |
| KEX 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 4.80 |
| KEX 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 4.80 |
| KEX 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.00 | 4.80 |
| KEX 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.00 | 4.80 |
| KEX 241220P00075000 | P | Dec 20, 2024 | 75.0 | 0.00 | 4.80 |
| KEX 241220P00080000 | P | Dec 20, 2024 | 80.0 | 0.20 | 2.15 |
| KEX 241220P00085000 | P | Dec 20, 2024 | 85.0 | 0.10 | 1.85 |
| KEX 241220P00090000 | P | Dec 20, 2024 | 90.0 | 0.05 | 4.40 |
| KEX 241220P00095000 | P | Dec 20, 2024 | 95.0 | 0.25 | 4.50 |
| KEX 241220P00100000 | P | Dec 20, 2024 | 100.0 | 1.25 | 5.90 |
| KEX 241220P00105000 | P | Dec 20, 2024 | 105.0 | 4.50 | 6.10 |
| KEX 241220P00110000 | P | Dec 20, 2024 | 110.0 | 6.10 | 9.40 |
| KEX 241220P00115000 | P | Dec 20, 2024 | 115.0 | 7.20 | 11.20 |
| KEX 241220P00120000 | P | Dec 20, 2024 | 120.0 | 10.30 | 14.40 |
| KEX 241220P00125000 | P | Dec 20, 2024 | 125.0 | 14.10 | 17.80 |
| KEX 241220P00130000 | P | Dec 20, 2024 | 130.0 | 18.90 | 22.40 |
| KEX 241220P00135000 | P | Dec 20, 2024 | 135.0 | 22.20 | 27.00 |
| KEX 241220P00140000 | P | Dec 20, 2024 | 140.0 | 27.10 | 32.00 |
| KEX 241220P00145000 | P | Dec 20, 2024 | 145.0 | 32.10 | 37.00 |
| KEX 241220P00150000 | P | Dec 20, 2024 | 150.0 | 37.10 | 42.00 |
| KEX 241220P00155000 | P | Dec 20, 2024 | 155.0 | 42.10 | 47.00 |
| KEX 241220P00160000 | P | Dec 20, 2024 | 160.0 | 47.10 | 52.00 |
OPRA data is delayed 15 minutes.