$113.06 -0.05 (-0.04%) Kirby Corp - NYSE

Oct. 2, 2014 | 09:30 AM
Last Trade: 113.06
Trade Time: Oct 02 09:30 AM Eastern Daylight Time
Change: -0.05 (-0.04%)
Prev Close: 113.11
Open: 113.06
Bid: 112.43
Ask: 113.93
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 KEX1418J90 21.70 0.00 22.10 10.0 24.20 10.0 0.0 0
95.00 KEX1418J95 16.70 0.00 17.10 10.0 19.20 10.0 0.0 0
100.00 KEX1418J100 11.80 0.00 12.20 10.0 14.20 10.0 0.0 0
105.00 KEX1418J105 7.10 0.00 7.40 10.0 9.30 10.0 0.0 0
110.00 KEX1418J110 10.00 6.90 2.50 35.0 5.10 10.0 3.0 3
115.00 KEX1418J115 1.80 0.00 0.65 10.0 1.75 10.0 2.0 2
120.00 KEX1418J120 4.43 4.23 0.10 10.0 0.60 10.0 1.0 6
125.00 KEX1418J125 0.60 0.55 0.05 10.0 0.50 10.0 1.0 121
130.00 KEX1418J130 1.61 1.36 0.05 1.0 0.65 10.0 2.0 2
135.00 KEX1418J135 0.25 0.00 0.05 32.0 0.65 10.0 0.0 0
140.00 KEX1418J140 0.25 0.00 0.05 11.0 0.65 10.0 0.0 0
145.00 KEX1418J145 0.25 0.00 0.00 0.0 0.65 10.0 0.0 0
150.00 KEX1418J150 0.25 0.00 0.00 0.0 0.65 10.0 0.0 0

Put Options: KEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 KEX1418V90 0.25 0.00 0.05 11.0 0.65 10.0 0.0 0
95.00 KEX1418V95 0.25 0.00 0.05 11.0 0.65 10.0 0.0 0
100.00 KEX1418V100 0.50 0.00 0.05 1.0 0.50 10.0 0.0 0
105.00 KEX1418V105 0.60 0.00 0.10 10.0 0.60 10.0 0.0 0
110.00 KEX1418V110 0.39 -0.56 0.20 31.0 1.35 10.0 20.0 20
115.00 KEX1418V115 2.60 0.00 2.50 10.0 4.00 10.0 1.0 39
120.00 KEX1418V120 3.10 -3.70 6.30 10.0 8.20 10.0 1.0 111
125.00 KEX1418V125 8.95 0.00 11.00 10.0 13.00 10.0 5.0 7
130.00 KEX1418V130 15.70 0.00 15.90 10.0 18.00 10.0 0.0 0
135.00 KEX1418V135 20.60 0.00 20.90 10.0 23.00 10.0 0.0 0
140.00 KEX1418V140 25.60 0.00 25.90 10.0 28.00 10.0 0.0 0
145.00 KEX1418V145 30.60 0.00 30.90 10.0 33.00 10.0 0.0 0
150.00 KEX1418V150 35.50 0.00 35.90 10.0 38.00 10.0 0.0 0