$111.89 +1.60 (1.45%) Kirby Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 111.89
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.60 (1.45%)
Prev Close: 110.29
Open: 110.72
Bid: 105.75
Ask: 117.72
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 KEX1422K70 38.80 0.00 39.30 31.0 42.80 21.0 0.0 0
75.00 KEX1422K75 33.70 0.00 34.60 95.0 37.60 61.0 0.0 0
80.00 KEX1422K80 28.70 0.00 29.60 209.0 32.60 53.0 0.0 0
85.00 KEX1422K85 24.40 0.00 24.60 211.0 27.60 31.0 0.0 0
90.00 KEX1422K90 19.30 0.00 19.90 11.0 22.60 20.0 0.0 0
95.00 KEX1422K95 14.20 0.00 14.80 315.0 17.60 41.0 0.0 0
100.00 KEX1422K100 5.30 -4.20 10.40 302.0 13.10 42.0 1.0 1
105.00 KEX1422K105 5.10 -1.70 7.40 160.0 8.70 158.0 1.0 59
110.00 KEX1422K110 3.80 -0.40 4.40 63.0 5.00 64.0 3.0 15
115.00 KEX1422K115 1.65 0.05 2.05 57.0 2.40 31.0 2.0 10
120.00 KEX1422K120 3.70 3.40 0.85 5.0 1.10 1.0 4.0 4
125.00 KEX1422K125 0.05 0.00 0.05 517.0 0.60 52.0 0.0 0
130.00 KEX1422K130 0.91 0.41 0.15 10.0 0.50 70.0 1.0 1
135.00 KEX1422K135 0.50 0.00 0.05 10.0 0.50 71.0 0.0 0
140.00 KEX1422K140 0.50 0.00 0.05 10.0 0.50 72.0 0.0 0
145.00 KEX1422K145 0.50 0.00 0.05 10.0 0.50 73.0 0.0 0
150.00 KEX1422K150 0.50 0.00 0.00 0.0 0.50 73.0 0.0 0
155.00 KEX1422K155 0.50 0.00 0.00 0.0 0.25 51.0 0.0 0

Put Options: KEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 KEX1422W70 0.50 0.00 0.05 1.0 0.50 154.0 0.0 0
75.00 KEX1422W75 0.50 0.00 0.05 1.0 0.50 95.0 0.0 0
80.00 KEX1422W80 0.50 0.00 0.05 1.0 0.50 97.0 0.0 0
85.00 KEX1422W85 0.50 0.00 0.10 1.0 0.50 78.0 0.0 0
90.00 KEX1422W90 0.15 0.00 0.05 124.0 0.55 93.0 0.0 0
95.00 KEX1422W95 3.64 3.44 0.10 232.0 0.80 125.0 6.0 32
100.00 KEX1422W100 1.00 0.00 0.70 11.0 1.20 160.0 10.0 36
105.00 KEX1422W105 5.80 4.15 1.35 52.0 1.80 2.0 20.0 16
110.00 KEX1422W110 13.01 9.61 2.75 63.0 3.30 2.0 6.0 3
115.00 KEX1422W115 5.50 -0.70 5.30 6.0 6.10 4.0 22.0 22
120.00 KEX1422W120 4.40 -4.90 8.50 157.0 11.60 270.0 1.0 1
125.00 KEX1422W125 14.00 0.00 13.00 82.0 15.90 158.0 0.0 0
130.00 KEX1422W130 18.60 0.00 18.00 20.0 20.70 226.0 0.0 0
135.00 KEX1422W135 23.50 0.00 22.90 20.0 25.60 189.0 0.0 0
140.00 KEX1422W140 28.50 0.00 27.80 21.0 30.70 147.0 0.0 0
145.00 KEX1422W145 33.60 0.00 32.70 11.0 35.70 142.0 0.0 0
150.00 KEX1422W150 38.40 0.00 37.60 21.0 40.50 11.0 0.0 0
155.00 KEX1422W155 43.00 0.00 42.50 41.0 44.50 41.0 0.0 0