Kirby Corp $118.73

down -2.94


22/9/2014 04:00 PM  |  NYSE : KEX  
Industries : Transportation / Shipping
Last Trade: 118.73
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -2.94 (-2.42 %)
Prev Close: 121.67
Open: 121.39
Bid: 112.76
Ask: 125.08
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 20%
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 KEX1418J90 31.00 0.00 27.70 41.0 30.60 85.0 0.0 0
95.00 KEX1418J95 25.90 0.00 22.50 21.0 25.60 21.0 0.0 0
100.00 KEX1418J100 21.20 0.00 17.60 79.0 20.60 84.0 0.0 0
105.00 KEX1418J105 16.30 0.00 12.90 83.0 15.60 174.0 0.0 0
110.00 KEX1418J110 13.50 2.10 8.30 207.0 10.90 248.0 3.0 3
115.00 KEX1418J115 6.90 0.00 4.30 193.0 5.80 177.0 0.0 0
120.00 KEX1418J120 4.43 1.03 1.65 234.0 2.15 21.0 1.0 6
125.00 KEX1418J125 0.65 -0.95 0.60 20.0 0.90 87.0 1.0 122
130.00 KEX1418J130 1.61 1.16 0.10 168.0 0.75 207.0 2.0 2
135.00 KEX1418J135 0.05 0.00 0.05 32.0 0.75 83.0 0.0 0
140.00 KEX1418J140 0.50 0.00 0.05 11.0 0.65 56.0 0.0 0
145.00 KEX1418J145 0.25 0.00 0.00 0.0 0.50 55.0 0.0 0
150.00 KEX1418J150 0.25 0.00 0.00 0.0 0.65 56.0 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 0.60 67.0 0.0 0
95.00 KEX1418V95 0.25 0.00 0.05 11.0 0.60 52.0 0.0 0
100.00 KEX1418V100 0.25 0.00 0.05 1.0 0.50 76.0 0.0 0
105.00 KEX1418V105 0.25 0.00 0.10 10.0 0.65 81.0 0.0 0
110.00 KEX1418V110 0.10 0.00 0.05 11.0 1.80 291.0 0.0 0
115.00 KEX1418V115 0.60 0.00 0.95 75.0 1.25 31.0 5.0 10
120.00 KEX1418V120 1.75 0.00 2.85 56.0 3.20 21.0 105.0 111
125.00 KEX1418V125 5.80 1.70 5.00 317.0 7.90 296.0 10.0 10
130.00 KEX1418V130 6.60 0.00 9.70 173.0 12.40 136.0 0.0 0
135.00 KEX1418V135 11.90 0.00 14.50 113.0 17.30 71.0 0.0 0
140.00 KEX1418V140 16.20 0.00 19.60 97.0 22.50 86.0 0.0 0
145.00 KEX1418V145 21.20 0.00 24.60 54.0 27.50 45.0 0.0 0
150.00 KEX1418V150 26.30 0.00 29.60 188.0 32.30 127.0 0.0 0
Trading Center