Kirby Corp $116.46

down -1.28


31/7/2014 04:01 PM  |  NYSE : KEX  
Industries : Transportation / Shipping
Last Trade: 116.46
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -1.28 (-1.09 %)
Prev Close: 117.74
Open: 119.25
Bid: 110.28
Ask: 122.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KEX Trend Analysis - it has outperformed the S&P 500 by 23%
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 KEX1416H85 31.60 0.00 30.50 127.0 33.60 312.0 0.0 0
90.00 KEX1416H90 26.60 0.00 25.70 61.0 27.80 60.0 0.0 0
95.00 KEX1416H95 21.80 0.00 20.80 76.0 22.60 61.0 0.0 0
100.00 KEX1416H100 16.90 0.00 15.90 34.0 17.50 61.0 0.0 0
105.00 KEX1416H105 12.20 0.00 10.70 203.0 13.70 321.0 0.0 0
110.00 KEX1416H110 7.40 0.00 6.00 205.0 9.00 336.0 0.0 0
115.00 KEX1416H115 5.00 -0.28 2.55 33.0 3.20 49.0 2.0 8
120.00 KEX1416H120 0.82 -1.48 0.35 7.0 0.85 7.0 5.0 52
125.00 KEX1416H125 0.78 0.68 0.25 10.0 0.70 104.0 1.0 1
130.00 KEX1416H130 0.05 0.00 0.05 11.0 0.60 86.0 0.0 0
135.00 KEX1416H135 0.65 0.00 0.05 11.0 0.60 185.0 0.0 0
140.00 KEX1416H140 0.60 0.00 0.00 0.0 0.60 185.0 0.0 0
145.00 KEX1416H145 0.50 0.00 0.00 0.0 0.60 185.0 0.0 0

Put Options: KEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 KEX1416T85 0.05 0.00 0.05 10.0 0.70 174.0 0.0 0
90.00 KEX1416T90 0.75 0.00 0.05 1.0 0.70 174.0 0.0 0
95.00 KEX1416T95 0.05 0.00 0.05 11.0 0.70 188.0 0.0 0
100.00 KEX1416T100 0.15 0.00 0.15 11.0 0.75 188.0 0.0 0
105.00 KEX1416T105 0.05 0.00 0.05 10.0 0.80 188.0 0.0 0
110.00 KEX1416T110 0.95 0.35 0.10 11.0 0.90 200.0 10.0 11
115.00 KEX1416T115 1.85 -0.13 0.90 48.0 1.70 96.0 1.0 8
120.00 KEX1416T120 3.50 0.00 3.50 70.0 4.50 76.0 0.0 0
125.00 KEX1416T125 6.00 0.00 7.80 52.0 9.10 20.0 0.0 0
130.00 KEX1416T130 10.60 0.00 12.70 75.0 14.20 31.0 0.0 0
135.00 KEX1416T135 15.10 0.00 17.20 195.0 19.40 93.0 0.0 0
140.00 KEX1416T140 20.00 0.00 22.20 105.0 24.40 30.0 0.0 0
145.00 KEX1416T145 25.00 0.00 26.50 256.0 29.50 124.0 0.0 0
Trading Center