$103.64 +1.17 (1.14%) Kirby Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 103.64
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.17 (1.14%)
Prev Close: 102.47
Open: 103.77
Bid: 97.44
Ask: 109.74
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 KEX1422K70 30.70 0.00 32.20 74.0 35.20 79.0 0.0 0
75.00 KEX1422K75 25.60 0.00 26.30 11.0 30.40 21.0 0.0 0
80.00 KEX1422K80 21.50 0.00 21.40 36.0 25.50 21.0 0.0 0
85.00 KEX1422K85 15.70 0.00 16.20 59.0 20.40 49.0 0.0 0
90.00 KEX1422K90 10.80 0.00 12.20 111.0 15.20 120.0 0.0 0
95.00 KEX1422K95 5.70 0.00 7.30 129.0 10.10 139.0 0.0 0
100.00 KEX1422K100 1.55 0.65 2.75 72.0 4.90 156.0 5.0 6
105.00 KEX1422K105 0.80 0.30 0.05 1.0 0.50 5.0 15.0 46
110.00 KEX1422K110 3.70 3.40 0.20 11.0 0.25 32.0 12.0 27
115.00 KEX1422K115 0.05 -0.20 0.05 117.0 0.25 84.0 2.0 12
120.00 KEX1422K120 0.35 0.10 0.05 11.0 0.25 83.0 1.0 5
125.00 KEX1422K125 0.25 0.00 0.05 411.0 0.25 83.0 0.0 0
130.00 KEX1422K130 0.91 0.66 0.05 10.0 0.25 83.0 1.0 1
135.00 KEX1422K135 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
140.00 KEX1422K140 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
145.00 KEX1422K145 0.25 0.00 0.05 10.0 0.25 83.0 0.0 0
150.00 KEX1422K150 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
155.00 KEX1422K155 0.25 0.00 0.00 0.0 0.25 97.0 0.0 0

Put Options: KEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 KEX1422W70 0.25 0.00 0.05 1.0 0.25 122.0 0.0 0
75.00 KEX1422W75 0.25 0.00 0.05 1.0 0.25 105.0 0.0 0
80.00 KEX1422W80 0.25 0.00 0.05 1.0 0.25 105.0 0.0 0
85.00 KEX1422W85 0.25 0.00 0.05 11.0 0.25 83.0 0.0 0
90.00 KEX1422W90 0.25 0.00 0.05 95.0 0.25 84.0 0.0 0
95.00 KEX1422W95 3.64 3.39 0.10 97.0 0.25 42.0 6.0 32
100.00 KEX1422W100 0.85 0.75 0.10 10.0 0.30 50.0 36.0 104
105.00 KEX1422W105 4.00 2.40 0.45 123.0 2.30 74.0 5.0 63
110.00 KEX1422W110 2.30 -3.90 5.00 189.0 7.60 141.0 6.0 7
115.00 KEX1422W115 9.70 -1.20 10.00 151.0 12.50 117.0 1.0 22
120.00 KEX1422W120 4.40 -11.90 14.90 90.0 17.70 75.0 1.0 1
125.00 KEX1422W125 21.40 0.00 19.50 49.0 23.90 77.0 0.0 0
130.00 KEX1422W130 26.20 0.00 24.40 20.0 27.70 41.0 0.0 0
135.00 KEX1422W135 30.30 0.00 29.60 21.0 33.80 57.0 0.0 0
140.00 KEX1422W140 35.30 0.00 34.60 21.0 38.80 35.0 0.0 0
145.00 KEX1422W145 40.30 0.00 39.60 21.0 42.90 21.0 0.0 0
150.00 KEX1422W150 45.30 0.00 44.60 21.0 48.80 21.0 0.0 0
155.00 KEX1422W155 50.30 0.00 49.60 21.0 53.80 51.0 0.0 0