Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Kansas City Southern (KSU)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170120C00035000 C 01/20/17 35.0 47.60 51.50
KSU 170120C00040000 C 01/20/17 40.0 41.50 44.30
KSU 170120C00045000 C 01/20/17 45.0 36.50 39.60
KSU 170120C00050000 C 01/20/17 50.0 33.40 34.30
KSU 170120C00055000 C 01/20/17 55.0 26.50 29.70
KSU 170120C00060000 C 01/20/17 60.0 21.50 24.40
KSU 170120C00065000 C 01/20/17 65.0 17.00 19.40
KSU 170120C00070000 C 01/20/17 70.0 12.80 14.20
KSU 170120C00071500 C 01/20/17 71.5 10.10 13.00
KSU 170120C00072000 C 01/20/17 72.0 9.60 12.60
KSU 170120C00072500 C 01/20/17 72.5 9.10 12.00
KSU 170120C00073000 C 01/20/17 73.0 8.70 11.50
KSU 170120C00073500 C 01/20/17 73.5 8.20 10.90
KSU 170120C00074000 C 01/20/17 74.0 7.70 10.70
KSU 170120C00074500 C 01/20/17 74.5 8.10 9.80
KSU 170120C00075000 C 01/20/17 75.0 8.70 9.50
KSU 170120C00076000 C 01/20/17 76.0 7.50 8.40
KSU 170120C00077000 C 01/20/17 77.0 6.90 7.60
KSU 170120C00078000 C 01/20/17 78.0 6.00 6.60
KSU 170120C00078500 C 01/20/17 78.5 5.50 6.10
KSU 170120C00079000 C 01/20/17 79.0 5.10 5.80
KSU 170120C00079500 C 01/20/17 79.5 4.90 5.30
KSU 170120C00080000 C 01/20/17 80.0 4.40 4.90
KSU 170120C00080500 C 01/20/17 80.5 4.00 4.60
KSU 170120C00081000 C 01/20/17 81.0 3.60 4.10
KSU 170120C00081500 C 01/20/17 81.5 3.40 3.80
KSU 170120C00082000 C 01/20/17 82.0 3.10 3.40
KSU 170120C00082500 C 01/20/17 82.5 2.75 3.10
KSU 170120C00083000 C 01/20/17 83.0 2.45 2.75
KSU 170120C00083500 C 01/20/17 83.5 2.15 2.45
KSU 170120C00084000 C 01/20/17 84.0 1.90 2.15
KSU 170120C00084500 C 01/20/17 84.5 1.70 1.90
KSU 170120C00085000 C 01/20/17 85.0 1.45 1.65
KSU 170120C00085500 C 01/20/17 85.5 1.20 1.50
KSU 170120C00086000 C 01/20/17 86.0 1.05 1.30
KSU 170120C00086500 C 01/20/17 86.5 0.90 1.10
KSU 170120C00087000 C 01/20/17 87.0 0.75 0.95
KSU 170120C00087500 C 01/20/17 87.5 0.70 0.85
KSU 170120C00088000 C 01/20/17 88.0 0.55 0.70
KSU 170120C00088500 C 01/20/17 88.5 0.45 0.60
KSU 170120C00089000 C 01/20/17 89.0 0.35 0.50
KSU 170120C00089500 C 01/20/17 89.5 0.30 0.45
KSU 170120C00090000 C 01/20/17 90.0 0.25 0.40
KSU 170120C00090500 C 01/20/17 90.5 0.20 0.30
KSU 170120C00091000 C 01/20/17 91.0 0.15 0.30
KSU 170120C00091500 C 01/20/17 91.5 0.10 0.25
KSU 170120C00092000 C 01/20/17 92.0 0.10 0.20
KSU 170120C00092500 C 01/20/17 92.5 0.05 0.20
KSU 170120C00093000 C 01/20/17 93.0 0.05 0.15
KSU 170120C00093500 C 01/20/17 93.5 0.00 0.15
KSU 170120C00094000 C 01/20/17 94.0 0.00 0.15
KSU 170120C00094500 C 01/20/17 94.5 0.00 0.10
KSU 170120C00095000 C 01/20/17 95.0 0.00 0.10
KSU 170120C00095500 C 01/20/17 95.5 0.00 0.10
KSU 170120C00096000 C 01/20/17 96.0 0.00 0.10
KSU 170120C00096500 C 01/20/17 96.5 0.00 0.10
KSU 170120C00097000 C 01/20/17 97.0 0.00 0.10
KSU 170120C00097500 C 01/20/17 97.5 0.00 0.10
KSU 170120C00098000 C 01/20/17 98.0 0.00 0.10
KSU 170120C00098500 C 01/20/17 98.5 0.00 0.10
KSU 170120C00099000 C 01/20/17 99.0 0.00 0.15
KSU 170120C00099500 C 01/20/17 99.5 0.00 0.15
KSU 170120C00100000 C 01/20/17 100.0 0.00 0.10
KSU 170120C00101000 C 01/20/17 101.0 0.00 0.10
KSU 170120C00102000 C 01/20/17 102.0 0.00 0.10
KSU 170120C00103000 C 01/20/17 103.0 0.00 0.10
KSU 170120C00104000 C 01/20/17 104.0 0.00 0.10
KSU 170120C00105000 C 01/20/17 105.0 0.00 0.05
KSU 170120C00110000 C 01/20/17 110.0 0.00 0.05
KSU 170120C00115000 C 01/20/17 115.0 0.00 0.05
KSU 170120C00120000 C 01/20/17 120.0 0.00 0.05
KSU 170120C00125000 C 01/20/17 125.0 0.00 0.05
KSU 170120C00130000 C 01/20/17 130.0 0.00 0.10
KSU 170120C00135000 C 01/20/17 135.0 0.00 0.05
KSU 170120C00140000 C 01/20/17 140.0 0.00 0.10
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.10
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.10
KSU 170120P00035000 P 01/20/17 35.0 0.00 0.20
KSU 170120P00040000 P 01/20/17 40.0 0.00 0.20
KSU 170120P00045000 P 01/20/17 45.0 0.00 0.10
KSU 170120P00050000 P 01/20/17 50.0 0.00 0.10
KSU 170120P00055000 P 01/20/17 55.0 0.00 0.10
KSU 170120P00060000 P 01/20/17 60.0 0.00 0.05
KSU 170120P00065000 P 01/20/17 65.0 0.00 0.05
KSU 170120P00070000 P 01/20/17 70.0 0.00 0.10
KSU 170120P00071500 P 01/20/17 71.5 0.00 0.15
KSU 170120P00072000 P 01/20/17 72.0 0.00 0.20
KSU 170120P00072500 P 01/20/17 72.5 0.00 0.15
KSU 170120P00073000 P 01/20/17 73.0 0.00 0.20
KSU 170120P00073500 P 01/20/17 73.5 0.05 0.25
KSU 170120P00074000 P 01/20/17 74.0 0.05 0.20
KSU 170120P00074500 P 01/20/17 74.5 0.05 0.25
KSU 170120P00075000 P 01/20/17 75.0 0.10 0.30
KSU 170120P00076000 P 01/20/17 76.0 0.15 0.35
KSU 170120P00077000 P 01/20/17 77.0 0.25 0.45
KSU 170120P00078000 P 01/20/17 78.0 0.35 0.50
KSU 170120P00078500 P 01/20/17 78.5 0.40 0.65
KSU 170120P00079000 P 01/20/17 79.0 0.45 0.60
KSU 170120P00079500 P 01/20/17 79.5 0.55 0.80
KSU 170120P00080000 P 01/20/17 80.0 0.65 0.90
KSU 170120P00080500 P 01/20/17 80.5 0.75 1.05
KSU 170120P00081000 P 01/20/17 81.0 0.90 1.15
KSU 170120P00081500 P 01/20/17 81.5 1.05 1.30
KSU 170120P00082000 P 01/20/17 82.0 1.20 1.45
KSU 170120P00082500 P 01/20/17 82.5 1.35 1.65
KSU 170120P00083000 P 01/20/17 83.0 1.55 1.85
KSU 170120P00083500 P 01/20/17 83.5 1.75 2.10
KSU 170120P00084000 P 01/20/17 84.0 2.00 2.30
KSU 170120P00084500 P 01/20/17 84.5 2.25 2.55
KSU 170120P00085000 P 01/20/17 85.0 2.50 2.85
KSU 170120P00085500 P 01/20/17 85.5 2.80 3.20
KSU 170120P00086000 P 01/20/17 86.0 3.00 3.50
KSU 170120P00086500 P 01/20/17 86.5 3.40 3.90
KSU 170120P00087000 P 01/20/17 87.0 3.70 4.10
KSU 170120P00087500 P 01/20/17 87.5 4.10 4.60
KSU 170120P00088000 P 01/20/17 88.0 4.50 5.00
KSU 170120P00088500 P 01/20/17 88.5 4.90 5.40
KSU 170120P00089000 P 01/20/17 89.0 5.20 5.80
KSU 170120P00089500 P 01/20/17 89.5 5.60 6.20
KSU 170120P00090000 P 01/20/17 90.0 6.10 6.60
KSU 170120P00090500 P 01/20/17 90.5 6.50 7.10
KSU 170120P00091000 P 01/20/17 91.0 6.90 7.50
KSU 170120P00091500 P 01/20/17 91.5 7.00 9.90
KSU 170120P00092000 P 01/20/17 92.0 7.60 10.30
KSU 170120P00092500 P 01/20/17 92.5 8.10 10.20
KSU 170120P00093000 P 01/20/17 93.0 8.50 11.30
KSU 170120P00093500 P 01/20/17 93.5 8.60 11.70
KSU 170120P00094000 P 01/20/17 94.0 9.10 12.20
KSU 170120P00094500 P 01/20/17 94.5 9.60 12.50
KSU 170120P00095000 P 01/20/17 95.0 10.60 11.60
KSU 170120P00095500 P 01/20/17 95.5 10.70 13.60
KSU 170120P00096000 P 01/20/17 96.0 11.10 14.20
KSU 170120P00096500 P 01/20/17 96.5 11.90 14.50
KSU 170120P00097000 P 01/20/17 97.0 12.10 14.80
KSU 170120P00097500 P 01/20/17 97.5 12.90 15.50
KSU 170120P00098000 P 01/20/17 98.0 13.10 16.00
KSU 170120P00098500 P 01/20/17 98.5 13.80 16.70
KSU 170120P00099000 P 01/20/17 99.0 13.30 17.20
KSU 170120P00099500 P 01/20/17 99.5 14.90 17.60
KSU 170120P00100000 P 01/20/17 100.0 15.50 17.40
KSU 170120P00101000 P 01/20/17 101.0 16.40 19.20
KSU 170120P00102000 P 01/20/17 102.0 16.40 20.00
KSU 170120P00103000 P 01/20/17 103.0 18.10 21.20
KSU 170120P00104000 P 01/20/17 104.0 19.40 22.30
KSU 170120P00105000 P 01/20/17 105.0 20.30 23.10
KSU 170120P00110000 P 01/20/17 110.0 25.40 28.10
KSU 170120P00115000 P 01/20/17 115.0 30.40 32.30
KSU 170120P00120000 P 01/20/17 120.0 35.00 38.10
KSU 170120P00125000 P 01/20/17 125.0 39.90 43.10
KSU 170120P00130000 P 01/20/17 130.0 45.30 48.20
KSU 170120P00135000 P 01/20/17 135.0 49.30 53.20
KSU 170120P00140000 P 01/20/17 140.0 54.80 58.20
KSU 170120P00145000 P 01/20/17 145.0 60.40 63.10
KSU 170120P00150000 P 01/20/17 150.0 65.30 67.60
KSU 170127C00060000 C 01/27/17 60.0 21.80 24.80
KSU 170127C00065000 C 01/27/17 65.0 16.70 20.40
KSU 170127C00070000 C 01/27/17 70.0 11.70 14.60
KSU 170127C00072000 C 01/27/17 72.0 9.80 12.70
KSU 170127C00072500 C 01/27/17 72.5 9.30 12.40
KSU 170127C00073000 C 01/27/17 73.0 8.90 11.90
KSU 170127C00073500 C 01/27/17 73.5 9.10 10.90
KSU 170127C00074000 C 01/27/17 74.0 9.00 10.70
KSU 170127C00074500 C 01/27/17 74.5 9.00 10.20
KSU 170127C00075000 C 01/27/17 75.0 7.50 9.70
KSU 170127C00075500 C 01/27/17 75.5 8.50 9.20
KSU 170127C00076000 C 01/27/17 76.0 8.10 8.70
KSU 170127C00076500 C 01/27/17 76.5 7.60 8.20
KSU 170127C00077000 C 01/27/17 77.0 7.10 7.80
KSU 170127C00077500 C 01/27/17 77.5 6.70 7.40
KSU 170127C00078000 C 01/27/17 78.0 6.40 6.80
KSU 170127C00078500 C 01/27/17 78.5 5.90 6.40
KSU 170127C00079000 C 01/27/17 79.0 5.50 6.10
KSU 170127C00079500 C 01/27/17 79.5 5.10 5.70
KSU 170127C00080000 C 01/27/17 80.0 4.70 5.20
KSU 170127C00080500 C 01/27/17 80.5 4.40 4.80
KSU 170127C00081000 C 01/27/17 81.0 4.00 4.50
KSU 170127C00081500 C 01/27/17 81.5 3.70 4.10
KSU 170127C00082000 C 01/27/17 82.0 3.30 3.80
KSU 170127C00082500 C 01/27/17 82.5 3.00 3.50
KSU 170127C00083000 C 01/27/17 83.0 2.75 3.20
KSU 170127C00083500 C 01/27/17 83.5 2.50 2.90
KSU 170127C00084000 C 01/27/17 84.0 2.25 2.55
KSU 170127C00084500 C 01/27/17 84.5 2.00 2.35
KSU 170127C00085000 C 01/27/17 85.0 1.75 2.10
KSU 170127C00085500 C 01/27/17 85.5 1.60 1.90
KSU 170127C00086000 C 01/27/17 86.0 1.40 1.75
KSU 170127C00086500 C 01/27/17 86.5 1.20 1.55
KSU 170127C00087000 C 01/27/17 87.0 1.05 1.35
KSU 170127C00087500 C 01/27/17 87.5 0.90 1.10
KSU 170127C00088000 C 01/27/17 88.0 0.80 1.10
KSU 170127C00088500 C 01/27/17 88.5 0.65 0.95
KSU 170127C00089000 C 01/27/17 89.0 0.55 0.75
KSU 170127C00089500 C 01/27/17 89.5 0.50 0.75
KSU 170127C00090000 C 01/27/17 90.0 0.45 0.60
KSU 170127C00090500 C 01/27/17 90.5 0.35 0.60
KSU 170127C00091000 C 01/27/17 91.0 0.30 0.45
KSU 170127C00091500 C 01/27/17 91.5 0.25 0.40
KSU 170127C00092000 C 01/27/17 92.0 0.20 0.35
KSU 170127C00092500 C 01/27/17 92.5 0.15 0.30
KSU 170127C00095000 C 01/27/17 95.0 0.05 0.20
KSU 170127C00100000 C 01/27/17 100.0 0.00 0.20
KSU 170127P00060000 P 01/27/17 60.0 0.00 0.20
KSU 170127P00065000 P 01/27/17 65.0 0.00 0.20
KSU 170127P00070000 P 01/27/17 70.0 0.05 0.20
KSU 170127P00072000 P 01/27/17 72.0 0.05 0.25
KSU 170127P00072500 P 01/27/17 72.5 0.10 0.25
KSU 170127P00073000 P 01/27/17 73.0 0.10 0.30
KSU 170127P00073500 P 01/27/17 73.5 0.10 0.35
KSU 170127P00074000 P 01/27/17 74.0 0.15 0.35
KSU 170127P00074500 P 01/27/17 74.5 0.15 0.40
KSU 170127P00075000 P 01/27/17 75.0 0.20 0.45
KSU 170127P00075500 P 01/27/17 75.5 0.25 0.50
KSU 170127P00076000 P 01/27/17 76.0 0.30 0.50
KSU 170127P00076500 P 01/27/17 76.5 0.35 0.55
KSU 170127P00077000 P 01/27/17 77.0 0.40 0.65
KSU 170127P00077500 P 01/27/17 77.5 0.45 0.70
KSU 170127P00078000 P 01/27/17 78.0 0.55 0.80
KSU 170127P00078500 P 01/27/17 78.5 0.60 0.90
KSU 170127P00079000 P 01/27/17 79.0 0.70 1.00
KSU 170127P00079500 P 01/27/17 79.5 0.80 1.10
KSU 170127P00080000 P 01/27/17 80.0 0.90 1.20
KSU 170127P00080500 P 01/27/17 80.5 1.05 1.35
KSU 170127P00081000 P 01/27/17 81.0 1.15 1.50
KSU 170127P00081500 P 01/27/17 81.5 1.30 1.65
KSU 170127P00082000 P 01/27/17 82.0 1.50 1.80
KSU 170127P00082500 P 01/27/17 82.5 1.65 2.00
KSU 170127P00083000 P 01/27/17 83.0 1.85 2.20
KSU 170127P00083500 P 01/27/17 83.5 2.10 2.35
KSU 170127P00084000 P 01/27/17 84.0 2.30 2.65
KSU 170127P00084500 P 01/27/17 84.5 2.55 2.85
KSU 170127P00085000 P 01/27/17 85.0 2.80 3.20
KSU 170127P00085500 P 01/27/17 85.5 3.10 3.50
KSU 170127P00086000 P 01/27/17 86.0 3.40 3.80
KSU 170127P00086500 P 01/27/17 86.5 3.70 4.10
KSU 170127P00087000 P 01/27/17 87.0 4.00 4.50
KSU 170127P00087500 P 01/27/17 87.5 4.40 4.80
KSU 170127P00088000 P 01/27/17 88.0 4.70 5.20
KSU 170127P00088500 P 01/27/17 88.5 5.10 5.60
KSU 170127P00089000 P 01/27/17 89.0 5.50 6.00
KSU 170127P00089500 P 01/27/17 89.5 5.90 6.40
KSU 170127P00090000 P 01/27/17 90.0 6.30 6.80
KSU 170127P00090500 P 01/27/17 90.5 6.70 7.20
KSU 170127P00091000 P 01/27/17 91.0 7.10 7.70
KSU 170127P00091500 P 01/27/17 91.5 7.60 8.10
KSU 170127P00092000 P 01/27/17 92.0 8.00 8.60
KSU 170127P00092500 P 01/27/17 92.5 7.80 10.90
KSU 170127P00095000 P 01/27/17 95.0 9.90 13.20
KSU 170127P00100000 P 01/27/17 100.0 15.10 17.90
KSU 170203C00060000 C 02/03/17 60.0 21.90 24.80
KSU 170203C00065000 C 02/03/17 65.0 16.70 20.00
KSU 170203C00070000 C 02/03/17 70.0 12.10 14.90
KSU 170203C00072000 C 02/03/17 72.0 9.90 12.50
KSU 170203C00072500 C 02/03/17 72.5 10.00 12.20
KSU 170203C00073000 C 02/03/17 73.0 10.10 11.90
KSU 170203C00073500 C 02/03/17 73.5 10.10 11.30
KSU 170203C00074000 C 02/03/17 74.0 9.80 10.60
KSU 170203C00074500 C 02/03/17 74.5 9.50 10.10
KSU 170203C00075000 C 02/03/17 75.0 9.10 9.70
KSU 170203C00075500 C 02/03/17 75.5 8.70 9.20
KSU 170203C00076000 C 02/03/17 76.0 8.30 8.80
KSU 170203C00076500 C 02/03/17 76.5 7.70 8.30
KSU 170203C00077000 C 02/03/17 77.0 7.40 8.00
KSU 170203C00077500 C 02/03/17 77.5 7.00 7.60
KSU 170203C00078000 C 02/03/17 78.0 6.60 7.10
KSU 170203C00078500 C 02/03/17 78.5 6.20 6.70
KSU 170203C00079000 C 02/03/17 79.0 5.80 6.30
KSU 170203C00079500 C 02/03/17 79.5 5.40 5.90
KSU 170203C00080000 C 02/03/17 80.0 5.00 5.50
KSU 170203C00080500 C 02/03/17 80.5 4.70 5.20
KSU 170203C00081000 C 02/03/17 81.0 4.40 4.80
KSU 170203C00081500 C 02/03/17 81.5 4.00 4.40
KSU 170203C00082000 C 02/03/17 82.0 3.70 4.10
KSU 170203C00082500 C 02/03/17 82.5 3.40 3.80
KSU 170203C00083000 C 02/03/17 83.0 3.10 3.50
KSU 170203C00083500 C 02/03/17 83.5 2.85 3.20
KSU 170203C00084000 C 02/03/17 84.0 2.60 2.90
KSU 170203C00084500 C 02/03/17 84.5 2.35 2.65
KSU 170203C00085000 C 02/03/17 85.0 2.10 2.40
KSU 170203C00085500 C 02/03/17 85.5 1.90 2.20
KSU 170203C00086000 C 02/03/17 86.0 1.70 2.00
KSU 170203C00086500 C 02/03/17 86.5 1.50 1.80
KSU 170203C00087000 C 02/03/17 87.0 1.35 1.65
KSU 170203C00087500 C 02/03/17 87.5 1.20 1.45
KSU 170203C00088000 C 02/03/17 88.0 1.05 1.30
KSU 170203C00088500 C 02/03/17 88.5 0.90 1.20
KSU 170203C00089000 C 02/03/17 89.0 0.80 1.10
KSU 170203C00089500 C 02/03/17 89.5 0.70 0.95
KSU 170203C00090000 C 02/03/17 90.0 0.60 0.85
KSU 170203C00090500 C 02/03/17 90.5 0.55 0.75
KSU 170203C00091000 C 02/03/17 91.0 0.45 0.70
KSU 170203C00091500 C 02/03/17 91.5 0.40 0.60
KSU 170203C00092000 C 02/03/17 92.0 0.30 0.50
KSU 170203C00095000 C 02/03/17 95.0 0.15 0.25
KSU 170203C00100000 C 02/03/17 100.0 0.00 0.25
KSU 170203P00060000 P 02/03/17 60.0 0.00 0.20
KSU 170203P00065000 P 02/03/17 65.0 0.00 0.20
KSU 170203P00070000 P 02/03/17 70.0 0.10 0.25
KSU 170203P00072000 P 02/03/17 72.0 0.15 0.35
KSU 170203P00072500 P 02/03/17 72.5 0.20 0.40
KSU 170203P00073000 P 02/03/17 73.0 0.20 0.40
KSU 170203P00073500 P 02/03/17 73.5 0.25 0.40
KSU 170203P00074000 P 02/03/17 74.0 0.30 0.50
KSU 170203P00074500 P 02/03/17 74.5 0.30 0.50
KSU 170203P00075000 P 02/03/17 75.0 0.35 0.60
KSU 170203P00075500 P 02/03/17 75.5 0.40 0.65
KSU 170203P00076000 P 02/03/17 76.0 0.45 0.65
KSU 170203P00076500 P 02/03/17 76.5 0.55 0.70
KSU 170203P00077000 P 02/03/17 77.0 0.60 0.85
KSU 170203P00077500 P 02/03/17 77.5 0.65 0.90
KSU 170203P00078000 P 02/03/17 78.0 0.75 1.00
KSU 170203P00078500 P 02/03/17 78.5 0.85 1.10
KSU 170203P00079000 P 02/03/17 79.0 0.95 1.20
KSU 170203P00079500 P 02/03/17 79.5 1.05 1.30
KSU 170203P00080000 P 02/03/17 80.0 1.15 1.45
KSU 170203P00080500 P 02/03/17 80.5 1.30 1.60
KSU 170203P00081000 P 02/03/17 81.0 1.45 1.75
KSU 170203P00081500 P 02/03/17 81.5 1.60 1.90
KSU 170203P00082000 P 02/03/17 82.0 1.75 2.10
KSU 170203P00082500 P 02/03/17 82.5 1.95 2.25
KSU 170203P00083000 P 02/03/17 83.0 2.15 2.50
KSU 170203P00083500 P 02/03/17 83.5 2.40 2.70
KSU 170203P00084000 P 02/03/17 84.0 2.60 2.95
KSU 170203P00084500 P 02/03/17 84.5 2.85 3.20
KSU 170203P00085000 P 02/03/17 85.0 3.10 3.50
KSU 170203P00085500 P 02/03/17 85.5 3.40 3.80
KSU 170203P00086000 P 02/03/17 86.0 3.70 4.10
KSU 170203P00086500 P 02/03/17 86.5 4.00 4.40
KSU 170203P00087000 P 02/03/17 87.0 4.30 4.70
KSU 170203P00087500 P 02/03/17 87.5 4.60 5.10
KSU 170203P00088000 P 02/03/17 88.0 4.90 5.40
KSU 170203P00088500 P 02/03/17 88.5 5.30 5.80
KSU 170203P00089000 P 02/03/17 89.0 5.70 6.20
KSU 170203P00089500 P 02/03/17 89.5 6.10 6.60
KSU 170203P00090000 P 02/03/17 90.0 6.50 7.00
KSU 170203P00090500 P 02/03/17 90.5 6.90 7.40
KSU 170203P00091000 P 02/03/17 91.0 7.30 7.80
KSU 170203P00091500 P 02/03/17 91.5 7.70 8.30
KSU 170203P00092000 P 02/03/17 92.0 8.10 8.70
KSU 170203P00095000 P 02/03/17 95.0 10.60 13.30
KSU 170203P00100000 P 02/03/17 100.0 15.40 18.00
KSU 170210C00060000 C 02/10/17 60.0 21.90 24.80
KSU 170210C00065000 C 02/10/17 65.0 16.70 19.70
KSU 170210C00070000 C 02/10/17 70.0 12.20 15.00
KSU 170210C00072000 C 02/10/17 72.0 11.00 12.80
KSU 170210C00072500 C 02/10/17 72.5 11.00 12.20
KSU 170210C00073000 C 02/10/17 73.0 10.30 11.90
KSU 170210C00073500 C 02/10/17 73.5 10.70 11.20
KSU 170210C00074000 C 02/10/17 74.0 10.20 10.70
KSU 170210C00074500 C 02/10/17 74.5 9.80 10.30
KSU 170210C00075000 C 02/10/17 75.0 9.30 9.80
KSU 170210C00075500 C 02/10/17 75.5 8.90 9.40
KSU 170210C00076000 C 02/10/17 76.0 8.50 8.90
KSU 170210C00076500 C 02/10/17 76.5 7.90 8.50
KSU 170210C00077000 C 02/10/17 77.0 7.60 8.10
KSU 170210C00077500 C 02/10/17 77.5 7.20 7.70
KSU 170210C00078000 C 02/10/17 78.0 6.80 7.40
KSU 170210C00078500 C 02/10/17 78.5 6.40 6.90
KSU 170210C00079000 C 02/10/17 79.0 6.10 6.50
KSU 170210C00079500 C 02/10/17 79.5 5.70 6.10
KSU 170210C00080000 C 02/10/17 80.0 5.30 5.80
KSU 170210C00080500 C 02/10/17 80.5 5.00 5.40
KSU 170210C00081000 C 02/10/17 81.0 4.60 5.00
KSU 170210C00081500 C 02/10/17 81.5 4.30 4.70
KSU 170210C00082000 C 02/10/17 82.0 4.00 4.40
KSU 170210C00082500 C 02/10/17 82.5 3.70 4.10
KSU 170210C00083000 C 02/10/17 83.0 3.40 3.80
KSU 170210C00083500 C 02/10/17 83.5 3.10 3.50
KSU 170210C00084000 C 02/10/17 84.0 2.85 3.30
KSU 170210C00084500 C 02/10/17 84.5 2.60 3.00
KSU 170210C00085000 C 02/10/17 85.0 2.40 2.75
KSU 170210C00085500 C 02/10/17 85.5 2.15 2.50
KSU 170210C00086000 C 02/10/17 86.0 1.95 2.30
KSU 170210C00086500 C 02/10/17 86.5 1.80 2.10
KSU 170210C00087000 C 02/10/17 87.0 1.60 1.90
KSU 170210C00087500 C 02/10/17 87.5 1.45 1.75
KSU 170210C00088000 C 02/10/17 88.0 1.30 1.60
KSU 170210C00088500 C 02/10/17 88.5 1.15 1.45
KSU 170210C00089000 C 02/10/17 89.0 1.00 1.30
KSU 170210C00089500 C 02/10/17 89.5 0.90 1.20
KSU 170210C00090000 C 02/10/17 90.0 0.80 1.10
KSU 170210C00090500 C 02/10/17 90.5 0.70 0.95
KSU 170210C00091000 C 02/10/17 91.0 0.60 0.90
KSU 170210C00091500 C 02/10/17 91.5 0.55 0.80
KSU 170210C00092000 C 02/10/17 92.0 0.50 0.70
KSU 170210C00095000 C 02/10/17 95.0 0.20 0.35
KSU 170210C00100000 C 02/10/17 100.0 0.05 0.15
KSU 170210P00060000 P 02/10/17 60.0 0.00 0.10
KSU 170210P00065000 P 02/10/17 65.0 0.05 0.20
KSU 170210P00070000 P 02/10/17 70.0 0.20 0.35
KSU 170210P00072000 P 02/10/17 72.0 0.30 0.45
KSU 170210P00072500 P 02/10/17 72.5 0.30 0.50
KSU 170210P00073000 P 02/10/17 73.0 0.30 0.55
KSU 170210P00073500 P 02/10/17 73.5 0.40 0.55
KSU 170210P00074000 P 02/10/17 74.0 0.40 0.60
KSU 170210P00074500 P 02/10/17 74.5 0.45 0.65
KSU 170210P00075000 P 02/10/17 75.0 0.50 0.70
KSU 170210P00075500 P 02/10/17 75.5 0.55 0.80
KSU 170210P00076000 P 02/10/17 76.0 0.60 0.85
KSU 170210P00076500 P 02/10/17 76.5 0.70 0.95
KSU 170210P00077000 P 02/10/17 77.0 0.75 1.00
KSU 170210P00077500 P 02/10/17 77.5 0.85 1.10
KSU 170210P00078000 P 02/10/17 78.0 0.95 1.20
KSU 170210P00078500 P 02/10/17 78.5 1.05 1.30
KSU 170210P00079000 P 02/10/17 79.0 1.15 1.40
KSU 170210P00079500 P 02/10/17 79.5 1.25 1.55
KSU 170210P00080000 P 02/10/17 80.0 1.40 1.70
KSU 170210P00080500 P 02/10/17 80.5 1.55 1.85
KSU 170210P00081000 P 02/10/17 81.0 1.70 2.00
KSU 170210P00081500 P 02/10/17 81.5 1.85 2.15
KSU 170210P00082000 P 02/10/17 82.0 2.00 2.35
KSU 170210P00082500 P 02/10/17 82.5 2.25 2.55
KSU 170210P00083000 P 02/10/17 83.0 2.45 2.75
KSU 170210P00083500 P 02/10/17 83.5 2.60 2.95
KSU 170210P00084000 P 02/10/17 84.0 2.85 3.20
KSU 170210P00084500 P 02/10/17 84.5 3.10 3.50
KSU 170210P00085000 P 02/10/17 85.0 3.40 3.80
KSU 170210P00085500 P 02/10/17 85.5 3.60 4.00
KSU 170210P00086000 P 02/10/17 86.0 3.90 4.30
KSU 170210P00086500 P 02/10/17 86.5 4.20 4.60
KSU 170210P00087000 P 02/10/17 87.0 4.60 5.00
KSU 170210P00087500 P 02/10/17 87.5 4.90 5.30
KSU 170210P00088000 P 02/10/17 88.0 5.20 5.70
KSU 170210P00088500 P 02/10/17 88.5 5.50 6.00
KSU 170210P00089000 P 02/10/17 89.0 6.00 6.40
KSU 170210P00089500 P 02/10/17 89.5 6.30 6.80
KSU 170210P00090000 P 02/10/17 90.0 6.60 7.20
KSU 170210P00090500 P 02/10/17 90.5 7.10 7.60
KSU 170210P00091000 P 02/10/17 91.0 7.50 8.00
KSU 170210P00091500 P 02/10/17 91.5 7.90 8.40
KSU 170210P00092000 P 02/10/17 92.0 8.30 8.80
KSU 170210P00095000 P 02/10/17 95.0 10.70 13.60
KSU 170210P00100000 P 02/10/17 100.0 15.50 17.90
KSU 170217C00045000 C 02/17/17 45.0 37.60 39.40
KSU 170217C00050000 C 02/17/17 50.0 31.60 35.10
KSU 170217C00055000 C 02/17/17 55.0 26.50 29.50
KSU 170217C00060000 C 02/17/17 60.0 21.60 24.50
KSU 170217C00065000 C 02/17/17 65.0 16.70 20.30
KSU 170217C00070000 C 02/17/17 70.0 12.00 14.80
KSU 170217C00075000 C 02/17/17 75.0 9.40 10.10
KSU 170217C00080000 C 02/17/17 80.0 5.40 6.00
KSU 170217C00085000 C 02/17/17 85.0 2.65 2.95
KSU 170217C00090000 C 02/17/17 90.0 1.00 1.30
KSU 170217C00095000 C 02/17/17 95.0 0.30 0.45
KSU 170217C00100000 C 02/17/17 100.0 0.05 0.20
KSU 170217C00105000 C 02/17/17 105.0 0.00 0.15
KSU 170217C00110000 C 02/17/17 110.0 0.00 0.15
KSU 170217C00115000 C 02/17/17 115.0 0.00 0.10
KSU 170217C00120000 C 02/17/17 120.0 0.00 0.10
KSU 170217C00125000 C 02/17/17 125.0 0.00 0.10
KSU 170217C00130000 C 02/17/17 130.0 0.00 0.10
KSU 170217P00045000 P 02/17/17 45.0 0.00 0.20
KSU 170217P00050000 P 02/17/17 50.0 0.00 0.20
KSU 170217P00055000 P 02/17/17 55.0 0.00 0.25
KSU 170217P00060000 P 02/17/17 60.0 0.00 0.15
KSU 170217P00065000 P 02/17/17 65.0 0.10 0.20
KSU 170217P00070000 P 02/17/17 70.0 0.25 0.35
KSU 170217P00075000 P 02/17/17 75.0 0.60 0.85
KSU 170217P00080000 P 02/17/17 80.0 1.60 1.90
KSU 170217P00085000 P 02/17/17 85.0 3.60 4.00
KSU 170217P00090000 P 02/17/17 90.0 6.90 7.40
KSU 170217P00095000 P 02/17/17 95.0 11.10 11.60
KSU 170217P00100000 P 02/17/17 100.0 15.40 17.60
KSU 170217P00105000 P 02/17/17 105.0 19.20 22.70
KSU 170217P00110000 P 02/17/17 110.0 24.40 28.20
KSU 170217P00115000 P 02/17/17 115.0 29.70 33.10
KSU 170217P00120000 P 02/17/17 120.0 34.20 37.50
KSU 170217P00125000 P 02/17/17 125.0 39.70 43.10
KSU 170217P00130000 P 02/17/17 130.0 44.40 47.40
KSU 170224C00060000 C 02/24/17 60.0 22.00 24.90
KSU 170224C00065000 C 02/24/17 65.0 16.70 20.00
KSU 170224C00070000 C 02/24/17 70.0 12.40 15.00
KSU 170224C00072000 C 02/24/17 72.0 12.10 12.80
KSU 170224C00072500 C 02/24/17 72.5 11.80 12.40
KSU 170224C00073000 C 02/24/17 73.0 11.40 11.90
KSU 170224C00073500 C 02/24/17 73.5 10.90 11.50
KSU 170224C00074000 C 02/24/17 74.0 10.50 11.10
KSU 170224C00074500 C 02/24/17 74.5 10.10 10.60
KSU 170224C00075000 C 02/24/17 75.0 9.60 10.20
KSU 170224C00075500 C 02/24/17 75.5 9.20 9.70
KSU 170224C00076000 C 02/24/17 76.0 8.80 9.30
KSU 170224C00076500 C 02/24/17 76.5 8.40 8.90
KSU 170224C00077000 C 02/24/17 77.0 8.00 8.50
KSU 170224C00077500 C 02/24/17 77.5 7.60 8.10
KSU 170224C00078000 C 02/24/17 78.0 7.20 7.70
KSU 170224C00078500 C 02/24/17 78.5 6.80 7.40
KSU 170224C00079000 C 02/24/17 79.0 6.50 6.90
KSU 170224C00079500 C 02/24/17 79.5 6.10 6.60
KSU 170224C00080000 C 02/24/17 80.0 5.80 6.20
KSU 170224C00080500 C 02/24/17 80.5 5.40 5.90
KSU 170224C00081000 C 02/24/17 81.0 5.10 5.60
KSU 170224C00081500 C 02/24/17 81.5 4.70 5.20
KSU 170224C00082000 C 02/24/17 82.0 4.50 4.90
KSU 170224C00082500 C 02/24/17 82.5 4.10 4.60
KSU 170224C00083000 C 02/24/17 83.0 3.90 4.30
KSU 170224C00083500 C 02/24/17 83.5 3.60 4.00
KSU 170224C00084000 C 02/24/17 84.0 3.30 3.80
KSU 170224C00084500 C 02/24/17 84.5 3.10 3.50
KSU 170224C00085000 C 02/24/17 85.0 2.85 3.30
KSU 170224C00085500 C 02/24/17 85.5 2.65 3.00
KSU 170224C00086000 C 02/24/17 86.0 2.40 2.80
KSU 170224C00086500 C 02/24/17 86.5 2.20 2.60
KSU 170224C00087000 C 02/24/17 87.0 2.05 2.40
KSU 170224C00088000 C 02/24/17 88.0 1.70 2.05
KSU 170224C00088500 C 02/24/17 88.5 1.55 1.85
KSU 170224C00090000 C 02/24/17 90.0 1.25 1.45
KSU 170224C00095000 C 02/24/17 95.0 0.40 0.60
KSU 170224C00100000 C 02/24/17 100.0 0.15 0.25
KSU 170224C00105000 C 02/24/17 105.0 0.05 0.15
KSU 170224P00060000 P 02/24/17 60.0 0.05 0.15
KSU 170224P00065000 P 02/24/17 65.0 0.10 0.30
KSU 170224P00070000 P 02/24/17 70.0 0.30 0.50
KSU 170224P00072000 P 02/24/17 72.0 0.40 0.65
KSU 170224P00072500 P 02/24/17 72.5 0.50 0.70
KSU 170224P00073000 P 02/24/17 73.0 0.50 0.75
KSU 170224P00073500 P 02/24/17 73.5 0.60 0.80
KSU 170224P00074000 P 02/24/17 74.0 0.60 0.85
KSU 170224P00074500 P 02/24/17 74.5 0.70 0.95
KSU 170224P00075000 P 02/24/17 75.0 0.75 1.00
KSU 170224P00075500 P 02/24/17 75.5 0.85 1.10
KSU 170224P00076000 P 02/24/17 76.0 0.85 1.15
KSU 170224P00076500 P 02/24/17 76.5 1.00 1.25
KSU 170224P00077000 P 02/24/17 77.0 1.10 1.35
KSU 170224P00077500 P 02/24/17 77.5 1.20 1.45
KSU 170224P00078000 P 02/24/17 78.0 1.30 1.55
KSU 170224P00078500 P 02/24/17 78.5 1.40 1.70
KSU 170224P00079000 P 02/24/17 79.0 1.55 1.80
KSU 170224P00079500 P 02/24/17 79.5 1.65 1.95
KSU 170224P00080000 P 02/24/17 80.0 1.80 2.10
KSU 170224P00080500 P 02/24/17 80.5 1.90 2.25
KSU 170224P00081000 P 02/24/17 81.0 2.15 2.40
KSU 170224P00081500 P 02/24/17 81.5 2.30 2.60
KSU 170224P00082000 P 02/24/17 82.0 2.50 2.80
KSU 170224P00082500 P 02/24/17 82.5 2.70 3.00
KSU 170224P00083000 P 02/24/17 83.0 2.90 3.20
KSU 170224P00083500 P 02/24/17 83.5 3.10 3.50
KSU 170224P00084000 P 02/24/17 84.0 3.30 3.70
KSU 170224P00084500 P 02/24/17 84.5 3.60 3.90
KSU 170224P00085000 P 02/24/17 85.0 3.80 4.20
KSU 170224P00085500 P 02/24/17 85.5 4.10 4.50
KSU 170224P00086000 P 02/24/17 86.0 4.40 4.80
KSU 170224P00086500 P 02/24/17 86.5 4.70 5.10
KSU 170224P00087000 P 02/24/17 87.0 5.00 5.40
KSU 170224P00088000 P 02/24/17 88.0 5.60 6.10
KSU 170224P00088500 P 02/24/17 88.5 6.00 6.40
KSU 170224P00090000 P 02/24/17 90.0 7.10 7.50
KSU 170224P00095000 P 02/24/17 95.0 11.20 11.70
KSU 170224P00100000 P 02/24/17 100.0 15.70 18.40
KSU 170224P00105000 P 02/24/17 105.0 20.40 23.10
KSU 170303C00072000 C 03/03/17 72.0 12.30 13.00
KSU 170303C00072500 C 03/03/17 72.5 11.90 12.50
KSU 170303C00073000 C 03/03/17 73.0 11.40 12.10
KSU 170303C00073500 C 03/03/17 73.5 11.00 11.70
KSU 170303C00074000 C 03/03/17 74.0 10.60 11.20
KSU 170303C00074500 C 03/03/17 74.5 10.20 10.80
KSU 170303C00075000 C 03/03/17 75.0 9.80 10.40
KSU 170303C00075500 C 03/03/17 75.5 9.40 9.90
KSU 170303C00076000 C 03/03/17 76.0 9.00 9.50
KSU 170303C00076500 C 03/03/17 76.5 8.60 9.10
KSU 170303C00077000 C 03/03/17 77.0 8.20 8.70
KSU 170303C00077500 C 03/03/17 77.5 7.80 8.30
KSU 170303C00078000 C 03/03/17 78.0 7.40 7.90
KSU 170303C00078500 C 03/03/17 78.5 7.10 7.60
KSU 170303C00079000 C 03/03/17 79.0 6.70 7.20
KSU 170303C00079500 C 03/03/17 79.5 6.30 6.80
KSU 170303C00080000 C 03/03/17 80.0 6.00 6.50
KSU 170303C00080500 C 03/03/17 80.5 5.60 6.10
KSU 170303C00081000 C 03/03/17 81.0 5.30 5.80
KSU 170303C00081500 C 03/03/17 81.5 5.00 5.50
KSU 170303C00082000 C 03/03/17 82.0 4.70 5.20
KSU 170303C00082500 C 03/03/17 82.5 4.40 4.90
KSU 170303C00083000 C 03/03/17 83.0 4.10 4.60
KSU 170303C00083500 C 03/03/17 83.5 3.90 4.30
KSU 170303C00084000 C 03/03/17 84.0 3.60 4.00
KSU 170303C00084500 C 03/03/17 84.5 3.30 3.80
KSU 170303C00085000 C 03/03/17 85.0 3.10 3.50
KSU 170303C00085500 C 03/03/17 85.5 2.85 3.30
KSU 170303C00086000 C 03/03/17 86.0 2.65 3.10
KSU 170303C00086500 C 03/03/17 86.5 2.45 2.85
KSU 170303C00087000 C 03/03/17 87.0 2.25 2.65
KSU 170303C00087500 C 03/03/17 87.5 2.10 2.45
KSU 170303C00088000 C 03/03/17 88.0 1.95 2.25
KSU 170303C00088500 C 03/03/17 88.5 1.75 2.10
KSU 170303C00089000 C 03/03/17 89.0 1.60 1.95
KSU 170303P00072000 P 03/03/17 72.0 0.50 0.75
KSU 170303P00072500 P 03/03/17 72.5 0.60 0.80
KSU 170303P00073000 P 03/03/17 73.0 0.60 0.90
KSU 170303P00073500 P 03/03/17 73.5 0.65 0.95
KSU 170303P00074000 P 03/03/17 74.0 0.75 1.00
KSU 170303P00074500 P 03/03/17 74.5 0.80 1.10
KSU 170303P00075000 P 03/03/17 75.0 0.90 1.15
KSU 170303P00075500 P 03/03/17 75.5 0.95 1.25
KSU 170303P00076000 P 03/03/17 76.0 1.10 1.35
KSU 170303P00076500 P 03/03/17 76.5 1.10 1.45
KSU 170303P00077000 P 03/03/17 77.0 1.20 1.55
KSU 170303P00077500 P 03/03/17 77.5 1.30 1.65
KSU 170303P00078000 P 03/03/17 78.0 1.45 1.75
KSU 170303P00078500 P 03/03/17 78.5 1.55 1.90
KSU 170303P00079000 P 03/03/17 79.0 1.70 2.00
KSU 170303P00079500 P 03/03/17 79.5 1.85 2.15
KSU 170303P00080000 P 03/03/17 80.0 2.00 2.30
KSU 170303P00080500 P 03/03/17 80.5 2.15 2.45
KSU 170303P00081000 P 03/03/17 81.0 2.35 2.65
KSU 170303P00081500 P 03/03/17 81.5 2.50 2.80
KSU 170303P00082000 P 03/03/17 82.0 2.65 3.00
KSU 170303P00082500 P 03/03/17 82.5 2.90 3.20
KSU 170303P00083000 P 03/03/17 83.0 3.10 3.50
KSU 170303P00083500 P 03/03/17 83.5 3.30 3.70
KSU 170303P00084000 P 03/03/17 84.0 3.60 3.90
KSU 170303P00084500 P 03/03/17 84.5 3.80 4.20
KSU 170303P00085000 P 03/03/17 85.0 4.10 4.40
KSU 170303P00085500 P 03/03/17 85.5 4.30 4.70
KSU 170303P00086000 P 03/03/17 86.0 4.60 5.00
KSU 170303P00086500 P 03/03/17 86.5 4.90 5.30
KSU 170303P00087000 P 03/03/17 87.0 5.20 5.60
KSU 170303P00087500 P 03/03/17 87.5 5.50 5.90
KSU 170303P00088000 P 03/03/17 88.0 5.90 6.30
KSU 170303P00088500 P 03/03/17 88.5 6.20 6.60
KSU 170303P00089000 P 03/03/17 89.0 6.50 7.00
KSU 170317C00040000 C 03/17/17 40.0 42.60 44.60
KSU 170317C00045000 C 03/17/17 45.0 36.50 39.50
KSU 170317C00050000 C 03/17/17 50.0 31.50 34.50
KSU 170317C00055000 C 03/17/17 55.0 26.70 29.60
KSU 170317C00060000 C 03/17/17 60.0 21.90 24.90
KSU 170317C00065000 C 03/17/17 65.0 16.90 20.10
KSU 170317C00070000 C 03/17/17 70.0 14.20 15.20
KSU 170317C00075000 C 03/17/17 75.0 10.10 10.60
KSU 170317C00080000 C 03/17/17 80.0 6.30 6.80
KSU 170317C00085000 C 03/17/17 85.0 3.50 3.90
KSU 170317C00090000 C 03/17/17 90.0 1.70 2.05
KSU 170317C00095000 C 03/17/17 95.0 0.75 1.00
KSU 170317C00100000 C 03/17/17 100.0 0.30 0.50
KSU 170317C00105000 C 03/17/17 105.0 0.15 0.25
KSU 170317C00110000 C 03/17/17 110.0 0.10 0.15
KSU 170317C00115000 C 03/17/17 115.0 0.05 0.10
KSU 170317C00120000 C 03/17/17 120.0 0.00 0.10
KSU 170317C00125000 C 03/17/17 125.0 0.00 0.10
KSU 170317C00130000 C 03/17/17 130.0 0.00 0.05
KSU 170317C00135000 C 03/17/17 135.0 0.00 0.05
KSU 170317C00140000 C 03/17/17 140.0 0.00 0.05
KSU 170317P00040000 P 03/17/17 40.0 0.00 0.05
KSU 170317P00045000 P 03/17/17 45.0 0.00 0.05
KSU 170317P00050000 P 03/17/17 50.0 0.00 0.10
KSU 170317P00055000 P 03/17/17 55.0 0.00 0.15
KSU 170317P00060000 P 03/17/17 60.0 0.10 0.30
KSU 170317P00065000 P 03/17/17 65.0 0.25 0.45
KSU 170317P00070000 P 03/17/17 70.0 0.55 0.80
KSU 170317P00075000 P 03/17/17 75.0 1.20 1.45
KSU 170317P00080000 P 03/17/17 80.0 2.50 2.85
KSU 170317P00085000 P 03/17/17 85.0 4.70 5.10
KSU 170317P00090000 P 03/17/17 90.0 7.80 8.30
KSU 170317P00095000 P 03/17/17 95.0 11.80 12.40
KSU 170317P00100000 P 03/17/17 100.0 15.50 18.00
KSU 170317P00105000 P 03/17/17 105.0 20.80 22.90
KSU 170317P00110000 P 03/17/17 110.0 24.00 28.20
KSU 170317P00115000 P 03/17/17 115.0 28.70 32.80
KSU 170317P00120000 P 03/17/17 120.0 34.80 38.30
KSU 170317P00125000 P 03/17/17 125.0 39.50 43.30
KSU 170317P00130000 P 03/17/17 130.0 44.10 48.20
KSU 170317P00135000 P 03/17/17 135.0 49.00 53.20
KSU 170317P00140000 P 03/17/17 140.0 54.20 57.50
KSU 170616C00040000 C 06/16/17 40.0 42.40 44.80
KSU 170616C00045000 C 06/16/17 45.0 37.30 39.60
KSU 170616C00050000 C 06/16/17 50.0 32.50 34.70
KSU 170616C00055000 C 06/16/17 55.0 27.90 30.20
KSU 170616C00060000 C 06/16/17 60.0 23.30 25.10
KSU 170616C00065000 C 06/16/17 65.0 19.90 20.50
KSU 170616C00070000 C 06/16/17 70.0 15.70 16.30
KSU 170616C00075000 C 06/16/17 75.0 11.90 12.50
KSU 170616C00080000 C 06/16/17 80.0 8.60 9.10
KSU 170616C00085000 C 06/16/17 85.0 6.00 6.50
KSU 170616C00090000 C 06/16/17 90.0 4.00 4.40
KSU 170616C00095000 C 06/16/17 95.0 2.60 2.90
KSU 170616C00100000 C 06/16/17 100.0 1.65 1.90
KSU 170616C00105000 C 06/16/17 105.0 1.00 1.25
KSU 170616C00110000 C 06/16/17 110.0 0.60 0.80
KSU 170616C00115000 C 06/16/17 115.0 0.35 0.55
KSU 170616C00120000 C 06/16/17 120.0 0.20 0.40
KSU 170616C00125000 C 06/16/17 125.0 0.10 0.25
KSU 170616C00130000 C 06/16/17 130.0 0.05 0.20
KSU 170616C00135000 C 06/16/17 135.0 0.05 0.15
KSU 170616P00040000 P 06/16/17 40.0 0.05 0.20
KSU 170616P00045000 P 06/16/17 45.0 0.10 0.25
KSU 170616P00050000 P 06/16/17 50.0 0.25 0.35
KSU 170616P00055000 P 06/16/17 55.0 0.40 0.60
KSU 170616P00060000 P 06/16/17 60.0 0.70 0.95
KSU 170616P00065000 P 06/16/17 65.0 1.15 1.55
KSU 170616P00070000 P 06/16/17 70.0 2.00 2.40
KSU 170616P00075000 P 06/16/17 75.0 3.20 3.50
KSU 170616P00080000 P 06/16/17 80.0 4.90 5.40
KSU 170616P00085000 P 06/16/17 85.0 7.20 7.80
KSU 170616P00090000 P 06/16/17 90.0 10.20 10.80
KSU 170616P00095000 P 06/16/17 95.0 13.70 14.40
KSU 170616P00100000 P 06/16/17 100.0 17.70 18.40
KSU 170616P00105000 P 06/16/17 105.0 22.00 22.70
KSU 170616P00110000 P 06/16/17 110.0 26.60 27.30
KSU 170616P00115000 P 06/16/17 115.0 30.70 33.20
KSU 170616P00120000 P 06/16/17 120.0 35.10 38.80
KSU 170616P00125000 P 06/16/17 125.0 40.10 43.70
KSU 170616P00130000 P 06/16/17 130.0 44.70 48.60
KSU 170616P00135000 P 06/16/17 135.0 50.30 52.80
KSU 180119C00035000 C 01/19/18 35.0 46.70 50.40
KSU 180119C00040000 C 01/19/18 40.0 41.70 45.80
KSU 180119C00045000 C 01/19/18 45.0 37.10 40.90
KSU 180119C00050000 C 01/19/18 50.0 32.50 35.30
KSU 180119C00055000 C 01/19/18 55.0 29.60 30.90
KSU 180119C00060000 C 01/19/18 60.0 25.80 26.70
KSU 180119C00065000 C 01/19/18 65.0 21.80 22.90
KSU 180119C00070000 C 01/19/18 70.0 18.30 19.30
KSU 180119C00075000 C 01/19/18 75.0 15.10 15.90
KSU 180119C00080000 C 01/19/18 80.0 12.20 13.00
KSU 180119C00085000 C 01/19/18 85.0 9.80 10.40
KSU 180119C00090000 C 01/19/18 90.0 7.70 8.30
KSU 180119C00095000 C 01/19/18 95.0 6.00 6.60
KSU 180119C00100000 C 01/19/18 100.0 4.60 5.20
KSU 180119C00105000 C 01/19/18 105.0 3.50 4.00
KSU 180119C00110000 C 01/19/18 110.0 2.65 3.30
KSU 180119C00115000 C 01/19/18 115.0 1.95 2.40
KSU 180119C00120000 C 01/19/18 120.0 1.45 1.90
KSU 180119C00125000 C 01/19/18 125.0 1.05 1.50
KSU 180119C00130000 C 01/19/18 130.0 0.75 1.20
KSU 180119C00135000 C 01/19/18 135.0 0.50 0.95
KSU 180119C00140000 C 01/19/18 140.0 0.40 0.70
KSU 180119C00145000 C 01/19/18 145.0 0.25 0.60
KSU 180119P00035000 P 01/19/18 35.0 0.25 0.55
KSU 180119P00040000 P 01/19/18 40.0 0.40 0.75
KSU 180119P00045000 P 01/19/18 45.0 0.70 1.00
KSU 180119P00050000 P 01/19/18 50.0 1.10 1.50
KSU 180119P00055000 P 01/19/18 55.0 1.60 2.10
KSU 180119P00060000 P 01/19/18 60.0 2.30 2.90
KSU 180119P00065000 P 01/19/18 65.0 3.30 3.90
KSU 180119P00070000 P 01/19/18 70.0 4.60 5.40
KSU 180119P00075000 P 01/19/18 75.0 6.30 6.80
KSU 180119P00080000 P 01/19/18 80.0 8.40 9.20
KSU 180119P00085000 P 01/19/18 85.0 10.90 11.70
KSU 180119P00090000 P 01/19/18 90.0 13.70 14.60
KSU 180119P00095000 P 01/19/18 95.0 16.90 17.90
KSU 180119P00100000 P 01/19/18 100.0 20.50 21.40
KSU 180119P00105000 P 01/19/18 105.0 24.40 25.30
KSU 180119P00110000 P 01/19/18 110.0 28.50 29.40
KSU 180119P00115000 P 01/19/18 115.0 32.80 33.70
KSU 180119P00120000 P 01/19/18 120.0 37.20 38.10
KSU 180119P00125000 P 01/19/18 125.0 41.80 42.70
KSU 180119P00130000 P 01/19/18 130.0 44.70 49.20
KSU 180119P00135000 P 01/19/18 135.0 49.50 54.00
KSU 180119P00140000 P 01/19/18 140.0 54.50 58.80
KSU 180119P00145000 P 01/19/18 145.0 59.90 63.60
KSU 190118C00045000 C 01/18/19 45.0 38.30 40.80
KSU 190118C00050000 C 01/18/19 50.0 35.70 37.00
KSU 190118C00055000 C 01/18/19 55.0 31.70 33.20
KSU 190118C00060000 C 01/18/19 60.0 28.10 29.10
KSU 190118C00065000 C 01/18/19 65.0 24.60 25.80
KSU 190118C00070000 C 01/18/19 70.0 21.50 22.70
KSU 190118C00075000 C 01/18/19 75.0 18.70 19.90
KSU 190118C00080000 C 01/18/19 80.0 16.10 17.50
KSU 190118C00085000 C 01/18/19 85.0 13.80 15.40
KSU 190118C00090000 C 01/18/19 90.0 11.80 12.90
KSU 190118C00095000 C 01/18/19 95.0 10.00 10.90
KSU 190118C00100000 C 01/18/19 100.0 8.50 9.40
KSU 190118C00105000 C 01/18/19 105.0 7.20 8.10
KSU 190118C00110000 C 01/18/19 110.0 6.00 7.00
KSU 190118C00115000 C 01/18/19 115.0 5.00 5.80
KSU 190118C00120000 C 01/18/19 120.0 4.20 5.00
KSU 190118C00125000 C 01/18/19 125.0 3.50 4.20
KSU 190118C00130000 C 01/18/19 130.0 2.90 3.60
KSU 190118P00045000 P 01/18/19 45.0 1.75 2.60
KSU 190118P00050000 P 01/18/19 50.0 2.55 3.30
KSU 190118P00055000 P 01/18/19 55.0 3.50 4.40
KSU 190118P00060000 P 01/18/19 60.0 4.80 5.70
KSU 190118P00065000 P 01/18/19 65.0 6.20 7.20
KSU 190118P00070000 P 01/18/19 70.0 8.00 9.10
KSU 190118P00075000 P 01/18/19 75.0 9.90 11.20
KSU 190118P00080000 P 01/18/19 80.0 12.10 13.50
KSU 190118P00085000 P 01/18/19 85.0 14.70 16.10
KSU 190118P00090000 P 01/18/19 90.0 17.60 19.00
KSU 190118P00095000 P 01/18/19 95.0 20.40 22.10
KSU 190118P00100000 P 01/18/19 100.0 24.10 25.40
KSU 190118P00105000 P 01/18/19 105.0 27.60 29.00
KSU 190118P00110000 P 01/18/19 110.0 31.30 32.70
KSU 190118P00115000 P 01/18/19 115.0 35.10 36.70
KSU 190118P00120000 P 01/18/19 120.0 39.20 40.80
KSU 190118P00125000 P 01/18/19 125.0 43.50 45.00
KSU 190118P00130000 P 01/18/19 130.0 47.90 49.30

OPRA data is delayed 15 minutes.