$96.14 -6.33 (-6.18%) Kirby Corp - NYSE

Nov. 28, 2014 | 01:00 PM
Last Trade: 96.14
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -6.33 (-6.18%)
Prev Close: 102.47
Open: 99.50
Bid: 92.11
Ask: 101.17
Options:

Call Options: KEX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KEX1420L60 40.50 0.00 34.90 63.0 38.30 72.0 0.0 0
65.00 KEX1420L65 35.40 0.00 29.90 33.0 33.20 49.0 0.0 0
70.00 KEX1420L70 31.80 0.00 25.20 10.0 28.30 51.0 0.0 0
75.00 KEX1420L75 26.80 0.00 20.00 1.0 23.80 1.0 0.0 0
80.00 KEX1420L80 21.20 0.00 15.00 49.0 18.40 51.0 0.0 0
85.00 KEX1420L85 36.00 19.40 10.50 76.0 13.40 131.0 4.0 2
90.00 KEX1420L90 21.00 8.90 6.20 82.0 9.00 217.0 5.0 5
95.00 KEX1420L95 3.41 -4.09 2.95 74.0 3.40 10.0 2.0 0
100.00 KEX1420L100 1.05 -2.45 0.80 114.0 1.25 71.0 47.0 26
105.00 KEX1420L105 1.05 0.00 0.05 142.0 1.30 207.0 10.0 51
110.00 KEX1420L110 0.73 0.48 0.25 99.0 0.50 76.0 8.0 45
115.00 KEX1420L115 0.20 -0.30 0.20 1.0 0.50 81.0 1.0 63
120.00 KEX1420L120 0.22 -0.28 0.05 127.0 0.50 83.0 2.0 231
125.00 KEX1420L125 0.78 0.28 0.15 10.0 0.50 71.0 3.0 42
130.00 KEX1420L130 0.50 0.00 0.10 21.0 0.50 94.0 2.0 52
135.00 KEX1420L135 0.48 -0.02 0.15 10.0 0.50 94.0 3.0 1,735
140.00 KEX1420L140 0.25 0.00 0.05 10.0 0.50 71.0 0.0 0
145.00 KEX1420L145 0.25 0.00 0.05 11.0 0.50 115.0 0.0 0
150.00 KEX1420L150 0.50 0.00 0.05 11.0 0.50 111.0 0.0 0

Put Options: KEX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KEX1420X60 0.50 0.00 0.05 10.0 0.50 97.0 0.0 0
65.00 KEX1420X65 0.25 -0.25 0.05 10.0 0.50 32.0 20.0 20
70.00 KEX1420X70 0.30 -0.55 0.05 1.0 0.50 31.0 10.0 30
75.00 KEX1420X75 1.05 0.00 0.05 1.0 0.50 51.0 0.0 0
80.00 KEX1420X80 0.67 -0.23 0.05 10.0 0.50 50.0 3.0 3
85.00 KEX1420X85 2.00 1.40 0.05 10.0 0.80 130.0 11.0 11
90.00 KEX1420X90 0.41 -0.29 0.45 152.0 1.05 21.0 1.0 11
95.00 KEX1420X95 1.95 1.70 1.95 49.0 2.30 31.0 5.0 170
100.00 KEX1420X100 4.16 2.96 3.70 228.0 5.60 71.0 8.0 49
105.00 KEX1420X105 2.75 -0.55 7.10 215.0 10.30 71.0 2.0 98
110.00 KEX1420X110 13.25 6.75 12.00 204.0 14.60 33.0 8.0 123
115.00 KEX1420X115 3.60 -7.60 16.90 169.0 20.20 54.0 6.0 19
120.00 KEX1420X120 6.10 -9.60 21.90 171.0 25.20 54.0 6.0 9
125.00 KEX1420X125 27.50 6.80 27.00 129.0 30.10 24.0 110.0 50
130.00 KEX1420X130 26.10 0.00 31.30 31.0 35.10 21.0 0.0 0
135.00 KEX1420X135 30.80 0.00 36.60 31.0 40.30 21.0 0.0 0
140.00 KEX1420X140 35.60 0.00 41.50 31.0 45.10 21.0 0.0 0
145.00 KEX1420X145 40.50 0.00 46.60 31.0 50.20 21.0 0.0 0
150.00 KEX1420X150 45.50 0.00 51.60 3.0 55.20 2.0 0.0 0