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 (2016-05-27)Premium Content

Kansas City Southern (KSU)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160729C00065000 C 07/29/16 65.0 28.50 31.70
KSU 160729C00070000 C 07/29/16 70.0 23.10 27.80
KSU 160729C00075000 C 07/29/16 75.0 18.50 22.40
KSU 160729C00080000 C 07/29/16 80.0 13.50 16.60
KSU 160729C00081000 C 07/29/16 81.0 12.40 14.80
KSU 160729C00081500 C 07/29/16 81.5 11.70 15.90
KSU 160729C00082000 C 07/29/16 82.0 11.40 13.80
KSU 160729C00082500 C 07/29/16 82.5 10.70 14.70
KSU 160729C00083000 C 07/29/16 83.0 10.50 14.00
KSU 160729C00083500 C 07/29/16 83.5 9.70 13.70
KSU 160729C00084000 C 07/29/16 84.0 9.50 11.80
KSU 160729C00084500 C 07/29/16 84.5 8.80 12.60
KSU 160729C00085000 C 07/29/16 85.0 8.50 11.20
KSU 160729C00085500 C 07/29/16 85.5 7.80 11.50
KSU 160729C00086000 C 07/29/16 86.0 7.50 11.00
KSU 160729C00086500 C 07/29/16 86.5 7.00 10.50
KSU 160729C00087000 C 07/29/16 87.0 6.50 8.80
KSU 160729C00087500 C 07/29/16 87.5 5.80 8.30
KSU 160729C00088000 C 07/29/16 88.0 5.50 7.80
KSU 160729C00088500 C 07/29/16 88.5 4.80 8.50
KSU 160729C00089000 C 07/29/16 89.0 6.20 6.60
KSU 160729C00089500 C 07/29/16 89.5 4.00 7.50
KSU 160729C00090000 C 07/29/16 90.0 4.90 6.20
KSU 160729C00090500 C 07/29/16 90.5 4.70 5.20
KSU 160729C00091000 C 07/29/16 91.0 4.20 4.70
KSU 160729C00091500 C 07/29/16 91.5 3.70 4.20
KSU 160729C00092000 C 07/29/16 92.0 3.20 3.70
KSU 160729C00092500 C 07/29/16 92.5 2.80 3.20
KSU 160729C00093000 C 07/29/16 93.0 2.40 2.65
KSU 160729C00093500 C 07/29/16 93.5 2.00 2.30
KSU 160729C00094000 C 07/29/16 94.0 1.60 1.85
KSU 160729C00094500 C 07/29/16 94.5 1.20 1.45
KSU 160729C00095000 C 07/29/16 95.0 0.90 1.10
KSU 160729C00095500 C 07/29/16 95.5 0.65 0.80
KSU 160729C00096000 C 07/29/16 96.0 0.40 0.60
KSU 160729C00096500 C 07/29/16 96.5 0.25 0.45
KSU 160729C00097000 C 07/29/16 97.0 0.15 0.30
KSU 160729C00097500 C 07/29/16 97.5 0.00 0.30
KSU 160729C00098000 C 07/29/16 98.0 0.00 0.30
KSU 160729C00098500 C 07/29/16 98.5 0.00 0.25
KSU 160729C00099000 C 07/29/16 99.0 0.00 0.20
KSU 160729C00099500 C 07/29/16 99.5 0.00 0.25
KSU 160729C00100000 C 07/29/16 100.0 0.00 0.20
KSU 160729C00101000 C 07/29/16 101.0 0.00 0.20
KSU 160729C00102000 C 07/29/16 102.0 0.00 0.20
KSU 160729C00103000 C 07/29/16 103.0 0.00 0.20
KSU 160729C00104000 C 07/29/16 104.0 0.00 0.20
KSU 160729C00105000 C 07/29/16 105.0 0.00 0.20
KSU 160729C00106000 C 07/29/16 106.0 0.00 0.25
KSU 160729C00107000 C 07/29/16 107.0 0.00 0.20
KSU 160729C00108000 C 07/29/16 108.0 0.00 0.20
KSU 160729C00109000 C 07/29/16 109.0 0.00 0.20
KSU 160729C00110000 C 07/29/16 110.0 0.00 0.20
KSU 160729C00111000 C 07/29/16 111.0 0.00 0.20
KSU 160729C00112000 C 07/29/16 112.0 0.00 0.50
KSU 160729C00115000 C 07/29/16 115.0 0.00 0.25
KSU 160729C00120000 C 07/29/16 120.0 0.00 0.50
KSU 160729C00125000 C 07/29/16 125.0 0.00 0.25
KSU 160729P00065000 P 07/29/16 65.0 0.00 0.25
KSU 160729P00070000 P 07/29/16 70.0 0.00 0.25
KSU 160729P00075000 P 07/29/16 75.0 0.00 0.50
KSU 160729P00080000 P 07/29/16 80.0 0.00 0.05
KSU 160729P00081000 P 07/29/16 81.0 0.00 0.45
KSU 160729P00081500 P 07/29/16 81.5 0.00 0.20
KSU 160729P00082000 P 07/29/16 82.0 0.00 0.20
KSU 160729P00082500 P 07/29/16 82.5 0.00 0.20
KSU 160729P00083000 P 07/29/16 83.0 0.00 0.10
KSU 160729P00083500 P 07/29/16 83.5 0.00 0.20
KSU 160729P00084000 P 07/29/16 84.0 0.00 0.20
KSU 160729P00084500 P 07/29/16 84.5 0.00 0.20
KSU 160729P00085000 P 07/29/16 85.0 0.00 0.20
KSU 160729P00085500 P 07/29/16 85.5 0.00 0.20
KSU 160729P00086000 P 07/29/16 86.0 0.00 0.25
KSU 160729P00086500 P 07/29/16 86.5 0.00 0.20
KSU 160729P00087000 P 07/29/16 87.0 0.00 0.15
KSU 160729P00087500 P 07/29/16 87.5 0.00 0.20
KSU 160729P00088000 P 07/29/16 88.0 0.00 0.20
KSU 160729P00088500 P 07/29/16 88.5 0.00 0.20
KSU 160729P00089000 P 07/29/16 89.0 0.00 0.20
KSU 160729P00089500 P 07/29/16 89.5 0.00 0.10
KSU 160729P00090000 P 07/29/16 90.0 0.00 0.25
KSU 160729P00090500 P 07/29/16 90.5 0.00 0.25
KSU 160729P00091000 P 07/29/16 91.0 0.00 0.30
KSU 160729P00091500 P 07/29/16 91.5 0.00 0.30
KSU 160729P00092000 P 07/29/16 92.0 0.00 0.35
KSU 160729P00092500 P 07/29/16 92.5 0.05 0.45
KSU 160729P00093000 P 07/29/16 93.0 0.05 0.35
KSU 160729P00093500 P 07/29/16 93.5 0.10 0.30
KSU 160729P00094000 P 07/29/16 94.0 0.20 0.35
KSU 160729P00094500 P 07/29/16 94.5 0.35 0.50
KSU 160729P00095000 P 07/29/16 95.0 0.50 0.65
KSU 160729P00095500 P 07/29/16 95.5 0.70 0.95
KSU 160729P00096000 P 07/29/16 96.0 1.00 1.25
KSU 160729P00096500 P 07/29/16 96.5 1.30 1.55
KSU 160729P00097000 P 07/29/16 97.0 1.65 1.90
KSU 160729P00097500 P 07/29/16 97.5 2.05 2.40
KSU 160729P00098000 P 07/29/16 98.0 2.50 2.75
KSU 160729P00098500 P 07/29/16 98.5 2.95 3.40
KSU 160729P00099000 P 07/29/16 99.0 3.40 3.80
KSU 160729P00099500 P 07/29/16 99.5 3.90 4.40
KSU 160729P00100000 P 07/29/16 100.0 3.40 6.20
KSU 160729P00101000 P 07/29/16 101.0 4.30 7.50
KSU 160729P00102000 P 07/29/16 102.0 5.00 8.50
KSU 160729P00103000 P 07/29/16 103.0 6.10 9.50
KSU 160729P00104000 P 07/29/16 104.0 6.90 10.50
KSU 160729P00105000 P 07/29/16 105.0 8.00 11.50
KSU 160729P00106000 P 07/29/16 106.0 9.00 12.80
KSU 160729P00107000 P 07/29/16 107.0 10.00 13.80
KSU 160729P00108000 P 07/29/16 108.0 10.90 14.80
KSU 160729P00109000 P 07/29/16 109.0 12.00 15.80
KSU 160729P00110000 P 07/29/16 110.0 13.00 16.50
KSU 160729P00111000 P 07/29/16 111.0 13.70 17.80
KSU 160729P00112000 P 07/29/16 112.0 14.90 18.70
KSU 160729P00115000 P 07/29/16 115.0 18.00 21.50
KSU 160729P00120000 P 07/29/16 120.0 22.90 26.50
KSU 160729P00125000 P 07/29/16 125.0 28.30 31.50
KSU 160805C00065000 C 08/05/16 65.0 28.50 31.70
KSU 160805C00070000 C 08/05/16 70.0 23.50 27.60
KSU 160805C00075000 C 08/05/16 75.0 18.50 22.50
KSU 160805C00080000 C 08/05/16 80.0 13.50 17.10
KSU 160805C00081000 C 08/05/16 81.0 12.20 16.00
KSU 160805C00081500 C 08/05/16 81.5 11.70 15.50
KSU 160805C00082000 C 08/05/16 82.0 11.40 15.00
KSU 160805C00082500 C 08/05/16 82.5 10.70 14.50
KSU 160805C00083000 C 08/05/16 83.0 10.20 14.00
KSU 160805C00083500 C 08/05/16 83.5 9.70 13.40
KSU 160805C00084000 C 08/05/16 84.0 9.20 13.00
KSU 160805C00084500 C 08/05/16 84.5 8.70 12.50
KSU 160805C00085000 C 08/05/16 85.0 8.60 12.00
KSU 160805C00085500 C 08/05/16 85.5 7.80 11.60
KSU 160805C00086000 C 08/05/16 86.0 7.40 11.10
KSU 160805C00086500 C 08/05/16 86.5 6.80 10.60
KSU 160805C00087000 C 08/05/16 87.0 6.40 10.10
KSU 160805C00087500 C 08/05/16 87.5 5.80 9.60
KSU 160805C00088000 C 08/05/16 88.0 5.40 9.10
KSU 160805C00088500 C 08/05/16 88.5 5.00 8.60
KSU 160805C00089000 C 08/05/16 89.0 4.40 8.10
KSU 160805C00089500 C 08/05/16 89.5 3.90 7.60
KSU 160805C00090000 C 08/05/16 90.0 3.70 6.90
KSU 160805C00090500 C 08/05/16 90.5 2.90 6.80
KSU 160805C00091000 C 08/05/16 91.0 3.10 6.10
KSU 160805C00091500 C 08/05/16 91.5 2.00 6.00
KSU 160805C00092000 C 08/05/16 92.0 2.00 5.60
KSU 160805C00092500 C 08/05/16 92.5 2.95 4.70
KSU 160805C00093000 C 08/05/16 93.0 2.80 3.20
KSU 160805C00093500 C 08/05/16 93.5 2.55 2.85
KSU 160805C00094000 C 08/05/16 94.0 2.20 2.40
KSU 160805C00094500 C 08/05/16 94.5 1.90 2.05
KSU 160805C00095000 C 08/05/16 95.0 1.60 1.75
KSU 160805C00095500 C 08/05/16 95.5 1.30 1.50
KSU 160805C00096000 C 08/05/16 96.0 1.05 1.30
KSU 160805C00096500 C 08/05/16 96.5 0.85 1.05
KSU 160805C00097000 C 08/05/16 97.0 0.65 0.85
KSU 160805C00097500 C 08/05/16 97.5 0.50 0.70
KSU 160805C00098000 C 08/05/16 98.0 0.35 0.55
KSU 160805C00098500 C 08/05/16 98.5 0.25 0.50
KSU 160805C00099000 C 08/05/16 99.0 0.05 0.50
KSU 160805C00099500 C 08/05/16 99.5 0.00 0.45
KSU 160805C00100000 C 08/05/16 100.0 0.00 0.40
KSU 160805C00101000 C 08/05/16 101.0 0.00 0.45
KSU 160805C00102000 C 08/05/16 102.0 0.00 0.40
KSU 160805C00103000 C 08/05/16 103.0 0.00 0.40
KSU 160805C00104000 C 08/05/16 104.0 0.00 0.30
KSU 160805C00105000 C 08/05/16 105.0 0.00 0.30
KSU 160805C00106000 C 08/05/16 106.0 0.00 0.25
KSU 160805C00107000 C 08/05/16 107.0 0.00 0.25
KSU 160805C00108000 C 08/05/16 108.0 0.00 0.25
KSU 160805C00109000 C 08/05/16 109.0 0.00 0.25
KSU 160805C00110000 C 08/05/16 110.0 0.00 0.25
KSU 160805C00115000 C 08/05/16 115.0 0.00 0.25
KSU 160805P00065000 P 08/05/16 65.0 0.00 0.40
KSU 160805P00070000 P 08/05/16 70.0 0.00 0.25
KSU 160805P00075000 P 08/05/16 75.0 0.00 0.25
KSU 160805P00080000 P 08/05/16 80.0 0.00 0.30
KSU 160805P00081000 P 08/05/16 81.0 0.00 0.50
KSU 160805P00081500 P 08/05/16 81.5 0.00 0.50
KSU 160805P00082000 P 08/05/16 82.0 0.00 0.25
KSU 160805P00082500 P 08/05/16 82.5 0.00 0.20
KSU 160805P00083000 P 08/05/16 83.0 0.00 0.20
KSU 160805P00083500 P 08/05/16 83.5 0.00 0.15
KSU 160805P00084000 P 08/05/16 84.0 0.00 0.50
KSU 160805P00084500 P 08/05/16 84.5 0.00 0.40
KSU 160805P00085000 P 08/05/16 85.0 0.00 0.50
KSU 160805P00085500 P 08/05/16 85.5 0.00 0.40
KSU 160805P00086000 P 08/05/16 86.0 0.00 0.40
KSU 160805P00086500 P 08/05/16 86.5 0.00 0.50
KSU 160805P00087000 P 08/05/16 87.0 0.00 0.50
KSU 160805P00087500 P 08/05/16 87.5 0.00 0.45
KSU 160805P00088000 P 08/05/16 88.0 0.00 0.45
KSU 160805P00088500 P 08/05/16 88.5 0.00 0.45
KSU 160805P00089000 P 08/05/16 89.0 0.00 0.50
KSU 160805P00089500 P 08/05/16 89.5 0.00 0.50
KSU 160805P00090000 P 08/05/16 90.0 0.00 0.50
KSU 160805P00090500 P 08/05/16 90.5 0.10 0.60
KSU 160805P00091000 P 08/05/16 91.0 0.20 0.55
KSU 160805P00091500 P 08/05/16 91.5 0.30 0.50
KSU 160805P00092000 P 08/05/16 92.0 0.35 0.55
KSU 160805P00092500 P 08/05/16 92.5 0.40 0.65
KSU 160805P00093000 P 08/05/16 93.0 0.50 0.75
KSU 160805P00093500 P 08/05/16 93.5 0.65 0.85
KSU 160805P00094000 P 08/05/16 94.0 0.80 1.00
KSU 160805P00094500 P 08/05/16 94.5 0.95 1.10
KSU 160805P00095000 P 08/05/16 95.0 1.15 1.35
KSU 160805P00095500 P 08/05/16 95.5 1.40 1.60
KSU 160805P00096000 P 08/05/16 96.0 1.65 1.85
KSU 160805P00096500 P 08/05/16 96.5 1.90 2.10
KSU 160805P00097000 P 08/05/16 97.0 2.25 2.40
KSU 160805P00097500 P 08/05/16 97.5 2.45 3.10
KSU 160805P00098000 P 08/05/16 98.0 1.70 4.90
KSU 160805P00098500 P 08/05/16 98.5 1.70 5.40
KSU 160805P00099000 P 08/05/16 99.0 2.50 6.00
KSU 160805P00099500 P 08/05/16 99.5 2.70 6.60
KSU 160805P00100000 P 08/05/16 100.0 3.40 6.60
KSU 160805P00101000 P 08/05/16 101.0 4.20 7.70
KSU 160805P00102000 P 08/05/16 102.0 5.10 8.50
KSU 160805P00103000 P 08/05/16 103.0 6.00 9.50
KSU 160805P00104000 P 08/05/16 104.0 7.00 10.70
KSU 160805P00105000 P 08/05/16 105.0 8.00 11.50
KSU 160805P00106000 P 08/05/16 106.0 9.00 12.80
KSU 160805P00107000 P 08/05/16 107.0 10.00 13.70
KSU 160805P00108000 P 08/05/16 108.0 11.10 14.80
KSU 160805P00109000 P 08/05/16 109.0 12.00 15.80
KSU 160805P00110000 P 08/05/16 110.0 13.00 16.50
KSU 160805P00115000 P 08/05/16 115.0 18.00 21.50
KSU 160812C00065000 C 08/12/16 65.0 28.50 32.00
KSU 160812C00070000 C 08/12/16 70.0 23.30 27.40
KSU 160812C00075000 C 08/12/16 75.0 18.20 22.60
KSU 160812C00079000 C 08/12/16 79.0 14.20 18.40
KSU 160812C00080000 C 08/12/16 80.0 13.20 17.10
KSU 160812C00081000 C 08/12/16 81.0 12.40 16.00
KSU 160812C00081500 C 08/12/16 81.5 11.80 15.50
KSU 160812C00082000 C 08/12/16 82.0 11.30 15.00
KSU 160812C00082500 C 08/12/16 82.5 10.80 14.50
KSU 160812C00083000 C 08/12/16 83.0 10.40 14.20
KSU 160812C00083500 C 08/12/16 83.5 9.70 13.50
KSU 160812C00084000 C 08/12/16 84.0 9.10 13.00
KSU 160812C00084500 C 08/12/16 84.5 8.80 12.60
KSU 160812C00085000 C 08/12/16 85.0 8.40 12.10
KSU 160812C00085500 C 08/12/16 85.5 7.90 11.70
KSU 160812C00086000 C 08/12/16 86.0 7.30 11.10
KSU 160812C00086500 C 08/12/16 86.5 7.10 10.60
KSU 160812C00087000 C 08/12/16 87.0 6.30 10.20
KSU 160812C00087500 C 08/12/16 87.5 6.00 9.70
KSU 160812C00088000 C 08/12/16 88.0 5.40 9.40
KSU 160812C00088500 C 08/12/16 88.5 4.90 8.70
KSU 160812C00089000 C 08/12/16 89.0 4.50 8.40
KSU 160812C00089500 C 08/12/16 89.5 4.10 8.00
KSU 160812C00090000 C 08/12/16 90.0 4.00 7.20
KSU 160812C00090500 C 08/12/16 90.5 3.10 7.10
KSU 160812C00091000 C 08/12/16 91.0 3.10 6.40
KSU 160812C00091500 C 08/12/16 91.5 2.45 6.40
KSU 160812C00092000 C 08/12/16 92.0 3.70 5.40
KSU 160812C00092500 C 08/12/16 92.5 3.60 4.40
KSU 160812C00093000 C 08/12/16 93.0 3.20 3.60
KSU 160812C00093500 C 08/12/16 93.5 2.90 3.30
KSU 160812C00094000 C 08/12/16 94.0 2.60 2.80
KSU 160812C00094500 C 08/12/16 94.5 2.25 2.50
KSU 160812C00095000 C 08/12/16 95.0 2.00 2.20
KSU 160812C00095500 C 08/12/16 95.5 1.70 1.95
KSU 160812C00096000 C 08/12/16 96.0 1.40 1.70
KSU 160812C00096500 C 08/12/16 96.5 1.20 1.45
KSU 160812C00097000 C 08/12/16 97.0 1.00 1.25
KSU 160812C00097500 C 08/12/16 97.5 0.85 1.10
KSU 160812C00098000 C 08/12/16 98.0 0.70 0.90
KSU 160812C00098500 C 08/12/16 98.5 0.55 0.85
KSU 160812C00099000 C 08/12/16 99.0 0.45 0.70
KSU 160812C00099500 C 08/12/16 99.5 0.15 0.60
KSU 160812C00100000 C 08/12/16 100.0 0.05 0.55
KSU 160812C00101000 C 08/12/16 101.0 0.05 0.50
KSU 160812C00102000 C 08/12/16 102.0 0.00 0.40
KSU 160812C00103000 C 08/12/16 103.0 0.00 0.30
KSU 160812C00104000 C 08/12/16 104.0 0.00 0.30
KSU 160812C00105000 C 08/12/16 105.0 0.00 0.10
KSU 160812C00106000 C 08/12/16 106.0 0.00 0.30
KSU 160812C00107000 C 08/12/16 107.0 0.00 0.30
KSU 160812C00108000 C 08/12/16 108.0 0.00 0.30
KSU 160812C00109000 C 08/12/16 109.0 0.00 0.30
KSU 160812C00110000 C 08/12/16 110.0 0.00 0.30
KSU 160812C00115000 C 08/12/16 115.0 0.00 0.20
KSU 160812P00065000 P 08/12/16 65.0 0.00 0.20
KSU 160812P00070000 P 08/12/16 70.0 0.00 0.20
KSU 160812P00075000 P 08/12/16 75.0 0.00 0.20
KSU 160812P00079000 P 08/12/16 79.0 0.00 0.25
KSU 160812P00080000 P 08/12/16 80.0 0.00 0.10
KSU 160812P00081000 P 08/12/16 81.0 0.00 0.25
KSU 160812P00081500 P 08/12/16 81.5 0.00 0.25
KSU 160812P00082000 P 08/12/16 82.0 0.00 0.30
KSU 160812P00082500 P 08/12/16 82.5 0.00 0.30
KSU 160812P00083000 P 08/12/16 83.0 0.00 0.30
KSU 160812P00083500 P 08/12/16 83.5 0.00 0.35
KSU 160812P00084000 P 08/12/16 84.0 0.00 0.30
KSU 160812P00084500 P 08/12/16 84.5 0.00 0.30
KSU 160812P00085000 P 08/12/16 85.0 0.00 0.35
KSU 160812P00085500 P 08/12/16 85.5 0.00 0.35
KSU 160812P00086000 P 08/12/16 86.0 0.00 0.40
KSU 160812P00086500 P 08/12/16 86.5 0.00 0.45
KSU 160812P00087000 P 08/12/16 87.0 0.00 0.40
KSU 160812P00087500 P 08/12/16 87.5 0.00 0.55
KSU 160812P00088000 P 08/12/16 88.0 0.10 0.50
KSU 160812P00088500 P 08/12/16 88.5 0.10 0.60
KSU 160812P00089000 P 08/12/16 89.0 0.15 0.70
KSU 160812P00089500 P 08/12/16 89.5 0.20 0.80
KSU 160812P00090000 P 08/12/16 90.0 0.35 0.75
KSU 160812P00090500 P 08/12/16 90.5 0.40 0.70
KSU 160812P00091000 P 08/12/16 91.0 0.45 0.75
KSU 160812P00091500 P 08/12/16 91.5 0.55 0.80
KSU 160812P00092000 P 08/12/16 92.0 0.65 0.90
KSU 160812P00092500 P 08/12/16 92.5 0.75 1.00
KSU 160812P00093000 P 08/12/16 93.0 0.90 1.15
KSU 160812P00093500 P 08/12/16 93.5 1.00 1.30
KSU 160812P00094000 P 08/12/16 94.0 1.20 1.40
KSU 160812P00094500 P 08/12/16 94.5 1.35 1.60
KSU 160812P00095000 P 08/12/16 95.0 1.55 1.80
KSU 160812P00095500 P 08/12/16 95.5 1.80 2.05
KSU 160812P00096000 P 08/12/16 96.0 1.90 2.25
KSU 160812P00096500 P 08/12/16 96.5 2.30 2.55
KSU 160812P00097000 P 08/12/16 97.0 2.55 2.85
KSU 160812P00097500 P 08/12/16 97.5 2.85 3.20
KSU 160812P00098000 P 08/12/16 98.0 3.10 3.50
KSU 160812P00098500 P 08/12/16 98.5 2.15 6.00
KSU 160812P00099000 P 08/12/16 99.0 2.40 6.00
KSU 160812P00099500 P 08/12/16 99.5 3.10 6.70
KSU 160812P00100000 P 08/12/16 100.0 3.60 6.80
KSU 160812P00101000 P 08/12/16 101.0 4.10 8.00
KSU 160812P00102000 P 08/12/16 102.0 5.20 9.00
KSU 160812P00103000 P 08/12/16 103.0 6.20 9.90
KSU 160812P00104000 P 08/12/16 104.0 7.00 10.80
KSU 160812P00105000 P 08/12/16 105.0 8.10 11.70
KSU 160812P00106000 P 08/12/16 106.0 9.00 12.80
KSU 160812P00107000 P 08/12/16 107.0 10.00 13.80
KSU 160812P00108000 P 08/12/16 108.0 11.00 14.80
KSU 160812P00109000 P 08/12/16 109.0 12.00 15.80
KSU 160812P00110000 P 08/12/16 110.0 12.70 16.50
KSU 160812P00115000 P 08/12/16 115.0 18.00 21.50
KSU 160819C00045000 C 08/19/16 45.0 49.60 51.20
KSU 160819C00050000 C 08/19/16 50.0 44.60 46.20
KSU 160819C00055000 C 08/19/16 55.0 39.60 41.20
KSU 160819C00060000 C 08/19/16 60.0 34.60 36.20
KSU 160819C00065000 C 08/19/16 65.0 29.60 31.20
KSU 160819C00070000 C 08/19/16 70.0 24.60 26.30
KSU 160819C00074000 C 08/19/16 74.0 20.60 22.30
KSU 160819C00075000 C 08/19/16 75.0 19.60 21.20
KSU 160819C00076000 C 08/19/16 76.0 18.60 20.20
KSU 160819C00077000 C 08/19/16 77.0 17.60 19.20
KSU 160819C00078000 C 08/19/16 78.0 16.60 18.10
KSU 160819C00079000 C 08/19/16 79.0 15.60 17.30
KSU 160819C00080000 C 08/19/16 80.0 14.60 16.30
KSU 160819C00081000 C 08/19/16 81.0 13.60 15.30
KSU 160819C00081500 C 08/19/16 81.5 13.10 14.80
KSU 160819C00082000 C 08/19/16 82.0 12.60 14.30
KSU 160819C00082500 C 08/19/16 82.5 12.20 13.80
KSU 160819C00083000 C 08/19/16 83.0 11.70 13.30
KSU 160819C00083500 C 08/19/16 83.5 11.20 12.80
KSU 160819C00084000 C 08/19/16 84.0 10.70 12.40
KSU 160819C00084500 C 08/19/16 84.5 10.20 11.90
KSU 160819C00085000 C 08/19/16 85.0 9.80 11.20
KSU 160819C00085500 C 08/19/16 85.5 9.30 10.90
KSU 160819C00086000 C 08/19/16 86.0 8.80 10.50
KSU 160819C00086500 C 08/19/16 86.5 8.30 10.00
KSU 160819C00087000 C 08/19/16 87.0 7.90 9.50
KSU 160819C00087500 C 08/19/16 87.5 7.50 9.10
KSU 160819C00088000 C 08/19/16 88.0 7.00 8.20
KSU 160819C00088500 C 08/19/16 88.5 6.60 8.20
KSU 160819C00089000 C 08/19/16 89.0 5.60 8.30
KSU 160819C00089500 C 08/19/16 89.5 5.70 6.90
KSU 160819C00090000 C 08/19/16 90.0 5.50 6.60
KSU 160819C00090500 C 08/19/16 90.5 4.90 6.00
KSU 160819C00091000 C 08/19/16 91.0 4.50 5.60
KSU 160819C00091500 C 08/19/16 91.5 4.40 5.20
KSU 160819C00092000 C 08/19/16 92.0 4.20 4.60
KSU 160819C00092500 C 08/19/16 92.5 4.00 4.30
KSU 160819C00093000 C 08/19/16 93.0 3.60 3.90
KSU 160819C00093500 C 08/19/16 93.5 3.30 3.60
KSU 160819C00094000 C 08/19/16 94.0 3.00 3.30
KSU 160819C00094500 C 08/19/16 94.5 2.70 2.85
KSU 160819C00095000 C 08/19/16 95.0 2.40 2.55
KSU 160819C00095500 C 08/19/16 95.5 2.15 2.30
KSU 160819C00096000 C 08/19/16 96.0 1.85 2.05
KSU 160819C00096500 C 08/19/16 96.5 1.60 1.85
KSU 160819C00097000 C 08/19/16 97.0 1.40 1.55
KSU 160819C00097500 C 08/19/16 97.5 1.20 1.35
KSU 160819C00098000 C 08/19/16 98.0 1.05 1.20
KSU 160819C00098500 C 08/19/16 98.5 0.90 1.15
KSU 160819C00099000 C 08/19/16 99.0 0.75 0.90
KSU 160819C00099500 C 08/19/16 99.5 0.60 0.85
KSU 160819C00100000 C 08/19/16 100.0 0.40 0.65
KSU 160819C00101000 C 08/19/16 101.0 0.25 0.55
KSU 160819C00102000 C 08/19/16 102.0 0.15 0.40
KSU 160819C00103000 C 08/19/16 103.0 0.10 0.35
KSU 160819C00104000 C 08/19/16 104.0 0.05 0.35
KSU 160819C00105000 C 08/19/16 105.0 0.00 0.30
KSU 160819C00106000 C 08/19/16 106.0 0.00 0.30
KSU 160819C00107000 C 08/19/16 107.0 0.00 0.10
KSU 160819C00108000 C 08/19/16 108.0 0.00 0.25
KSU 160819C00110000 C 08/19/16 110.0 0.00 0.20
KSU 160819C00115000 C 08/19/16 115.0 0.00 0.20
KSU 160819C00120000 C 08/19/16 120.0 0.00 0.20
KSU 160819C00125000 C 08/19/16 125.0 0.00 0.20
KSU 160819C00130000 C 08/19/16 130.0 0.00 0.20
KSU 160819C00135000 C 08/19/16 135.0 0.00 0.20
KSU 160819P00045000 P 08/19/16 45.0 0.00 0.20
KSU 160819P00050000 P 08/19/16 50.0 0.00 0.50
KSU 160819P00055000 P 08/19/16 55.0 0.00 0.30
KSU 160819P00060000 P 08/19/16 60.0 0.00 0.30
KSU 160819P00065000 P 08/19/16 65.0 0.00 0.25
KSU 160819P00070000 P 08/19/16 70.0 0.00 0.40
KSU 160819P00074000 P 08/19/16 74.0 0.00 0.40
KSU 160819P00075000 P 08/19/16 75.0 0.05 0.20
KSU 160819P00076000 P 08/19/16 76.0 0.00 0.35
KSU 160819P00077000 P 08/19/16 77.0 0.00 0.30
KSU 160819P00078000 P 08/19/16 78.0 0.00 0.40
KSU 160819P00079000 P 08/19/16 79.0 0.00 0.40
KSU 160819P00080000 P 08/19/16 80.0 0.00 0.30
KSU 160819P00081000 P 08/19/16 81.0 0.05 0.30
KSU 160819P00081500 P 08/19/16 81.5 0.05 0.30
KSU 160819P00082000 P 08/19/16 82.0 0.05 0.40
KSU 160819P00082500 P 08/19/16 82.5 0.05 0.40
KSU 160819P00083000 P 08/19/16 83.0 0.05 0.35
KSU 160819P00083500 P 08/19/16 83.5 0.05 0.35
KSU 160819P00084000 P 08/19/16 84.0 0.05 0.40
KSU 160819P00084500 P 08/19/16 84.5 0.05 0.40
KSU 160819P00085000 P 08/19/16 85.0 0.15 0.30
KSU 160819P00085500 P 08/19/16 85.5 0.05 0.50
KSU 160819P00086000 P 08/19/16 86.0 0.10 0.50
KSU 160819P00086500 P 08/19/16 86.5 0.15 0.55
KSU 160819P00087000 P 08/19/16 87.0 0.20 0.60
KSU 160819P00087500 P 08/19/16 87.5 0.30 0.60
KSU 160819P00088000 P 08/19/16 88.0 0.35 0.65
KSU 160819P00088500 P 08/19/16 88.5 0.40 0.60
KSU 160819P00089000 P 08/19/16 89.0 0.45 0.70
KSU 160819P00089500 P 08/19/16 89.5 0.50 0.75
KSU 160819P00090000 P 08/19/16 90.0 0.55 0.85
KSU 160819P00090500 P 08/19/16 90.5 0.65 0.90
KSU 160819P00091000 P 08/19/16 91.0 0.75 1.00
KSU 160819P00091500 P 08/19/16 91.5 0.85 1.10
KSU 160819P00092000 P 08/19/16 92.0 1.00 1.20
KSU 160819P00092500 P 08/19/16 92.5 1.10 1.35
KSU 160819P00093000 P 08/19/16 93.0 1.25 1.50
KSU 160819P00093500 P 08/19/16 93.5 1.40 1.60
KSU 160819P00094000 P 08/19/16 94.0 1.60 1.75
KSU 160819P00094500 P 08/19/16 94.5 1.75 1.95
KSU 160819P00095000 P 08/19/16 95.0 1.95 2.15
KSU 160819P00095500 P 08/19/16 95.5 2.20 2.35
KSU 160819P00096000 P 08/19/16 96.0 2.45 2.65
KSU 160819P00096500 P 08/19/16 96.5 2.70 2.90
KSU 160819P00097000 P 08/19/16 97.0 2.95 3.20
KSU 160819P00097500 P 08/19/16 97.5 3.20 3.50
KSU 160819P00098000 P 08/19/16 98.0 3.60 3.90
KSU 160819P00098500 P 08/19/16 98.5 3.70 4.20
KSU 160819P00099000 P 08/19/16 99.0 4.00 5.20
KSU 160819P00099500 P 08/19/16 99.5 4.40 5.60
KSU 160819P00100000 P 08/19/16 100.0 4.80 6.00
KSU 160819P00101000 P 08/19/16 101.0 5.60 6.80
KSU 160819P00102000 P 08/19/16 102.0 6.50 7.70
KSU 160819P00103000 P 08/19/16 103.0 6.40 9.60
KSU 160819P00104000 P 08/19/16 104.0 7.90 9.60
KSU 160819P00105000 P 08/19/16 105.0 9.00 10.50
KSU 160819P00106000 P 08/19/16 106.0 9.90 11.50
KSU 160819P00107000 P 08/19/16 107.0 10.90 12.50
KSU 160819P00108000 P 08/19/16 108.0 11.90 13.50
KSU 160819P00110000 P 08/19/16 110.0 13.30 16.30
KSU 160819P00115000 P 08/19/16 115.0 18.90 20.50
KSU 160819P00120000 P 08/19/16 120.0 23.10 26.00
KSU 160819P00125000 P 08/19/16 125.0 28.90 30.50
KSU 160819P00130000 P 08/19/16 130.0 33.90 35.50
KSU 160819P00135000 P 08/19/16 135.0 39.00 40.50
KSU 160826C00060000 C 08/26/16 60.0 33.60 37.00
KSU 160826C00065000 C 08/26/16 65.0 28.30 32.30
KSU 160826C00070000 C 08/26/16 70.0 23.10 27.00
KSU 160826C00075000 C 08/26/16 75.0 18.40 22.10
KSU 160826C00079000 C 08/26/16 79.0 14.30 18.00
KSU 160826C00080000 C 08/26/16 80.0 13.40 16.90
KSU 160826C00080500 C 08/26/16 80.5 13.00 16.50
KSU 160826C00081000 C 08/26/16 81.0 12.30 16.00
KSU 160826C00081500 C 08/26/16 81.5 12.00 15.60
KSU 160826C00082000 C 08/26/16 82.0 11.40 15.20
KSU 160826C00082500 C 08/26/16 82.5 11.00 14.50
KSU 160826C00083000 C 08/26/16 83.0 10.60 14.40
KSU 160826C00083500 C 08/26/16 83.5 9.90 13.80
KSU 160826C00084000 C 08/26/16 84.0 9.50 13.40
KSU 160826C00084500 C 08/26/16 84.5 9.20 12.90
KSU 160826C00085000 C 08/26/16 85.0 8.60 12.30
KSU 160826C00085500 C 08/26/16 85.5 8.20 12.00
KSU 160826C00086000 C 08/26/16 86.0 7.70 11.50
KSU 160826C00086500 C 08/26/16 86.5 7.10 11.00
KSU 160826C00087000 C 08/26/16 87.0 6.80 10.60
KSU 160826C00087500 C 08/26/16 87.5 6.30 10.00
KSU 160826C00088000 C 08/26/16 88.0 6.00 9.80
KSU 160826C00088500 C 08/26/16 88.5 5.50 9.30
KSU 160826C00089000 C 08/26/16 89.0 4.90 8.60
KSU 160826C00089500 C 08/26/16 89.5 4.60 8.50
KSU 160826C00090000 C 08/26/16 90.0 4.60 8.20
KSU 160826C00090500 C 08/26/16 90.5 3.80 7.70
KSU 160826C00091000 C 08/26/16 91.0 5.30 5.90
KSU 160826C00091500 C 08/26/16 91.5 4.80 5.50
KSU 160826C00092000 C 08/26/16 92.0 4.60 4.90
KSU 160826C00092500 C 08/26/16 92.5 4.20 4.60
KSU 160826C00093000 C 08/26/16 93.0 3.90 4.30
KSU 160826C00093500 C 08/26/16 93.5 3.50 4.00
KSU 160826C00094000 C 08/26/16 94.0 3.20 3.70
KSU 160826C00094500 C 08/26/16 94.5 2.90 3.30
KSU 160826C00095000 C 08/26/16 95.0 2.65 2.85
KSU 160826C00095500 C 08/26/16 95.5 2.30 2.60
KSU 160826C00096000 C 08/26/16 96.0 2.10 2.35
KSU 160826C00096500 C 08/26/16 96.5 1.85 2.10
KSU 160826C00097000 C 08/26/16 97.0 1.65 1.90
KSU 160826C00097500 C 08/26/16 97.5 1.40 1.65
KSU 160826C00098000 C 08/26/16 98.0 1.20 1.45
KSU 160826C00098500 C 08/26/16 98.5 1.05 1.40
KSU 160826C00099000 C 08/26/16 99.0 0.90 1.25
KSU 160826C00099500 C 08/26/16 99.5 0.70 1.05
KSU 160826C00100000 C 08/26/16 100.0 0.65 0.90
KSU 160826C00101000 C 08/26/16 101.0 0.40 0.70
KSU 160826C00102000 C 08/26/16 102.0 0.25 0.50
KSU 160826C00103000 C 08/26/16 103.0 0.20 0.40
KSU 160826C00104000 C 08/26/16 104.0 0.10 0.30
KSU 160826C00105000 C 08/26/16 105.0 0.05 0.25
KSU 160826C00106000 C 08/26/16 106.0 0.05 0.15
KSU 160826C00107000 C 08/26/16 107.0 0.00 0.15
KSU 160826C00108000 C 08/26/16 108.0 0.00 0.10
KSU 160826C00109000 C 08/26/16 109.0 0.00 0.10
KSU 160826C00110000 C 08/26/16 110.0 0.00 0.10
KSU 160826C00115000 C 08/26/16 115.0 0.00 0.05
KSU 160826P00060000 P 08/26/16 60.0 0.00 0.05
KSU 160826P00065000 P 08/26/16 65.0 0.00 0.05
KSU 160826P00070000 P 08/26/16 70.0 0.00 0.10
KSU 160826P00075000 P 08/26/16 75.0 0.00 0.15
KSU 160826P00079000 P 08/26/16 79.0 0.00 0.20
KSU 160826P00080000 P 08/26/16 80.0 0.10 0.25
KSU 160826P00080500 P 08/26/16 80.5 0.10 0.25
KSU 160826P00081000 P 08/26/16 81.0 0.10 0.30
KSU 160826P00081500 P 08/26/16 81.5 0.15 0.30
KSU 160826P00082000 P 08/26/16 82.0 0.15 0.35
KSU 160826P00082500 P 08/26/16 82.5 0.15 0.35
KSU 160826P00083000 P 08/26/16 83.0 0.15 0.40
KSU 160826P00083500 P 08/26/16 83.5 0.20 0.40
KSU 160826P00084000 P 08/26/16 84.0 0.20 0.45
KSU 160826P00084500 P 08/26/16 84.5 0.25 0.45
KSU 160826P00085000 P 08/26/16 85.0 0.25 0.50
KSU 160826P00085500 P 08/26/16 85.5 0.30 0.55
KSU 160826P00086000 P 08/26/16 86.0 0.35 0.60
KSU 160826P00086500 P 08/26/16 86.5 0.35 0.65
KSU 160826P00087000 P 08/26/16 87.0 0.40 0.70
KSU 160826P00087500 P 08/26/16 87.5 0.45 0.75
KSU 160826P00088000 P 08/26/16 88.0 0.50 0.80
KSU 160826P00088500 P 08/26/16 88.5 0.55 0.90
KSU 160826P00089000 P 08/26/16 89.0 0.65 0.95
KSU 160826P00089500 P 08/26/16 89.5 0.70 1.00
KSU 160826P00090000 P 08/26/16 90.0 0.75 1.05
KSU 160826P00090500 P 08/26/16 90.5 0.85 1.15
KSU 160826P00091000 P 08/26/16 91.0 0.95 1.25
KSU 160826P00091500 P 08/26/16 91.5 1.05 1.35
KSU 160826P00092000 P 08/26/16 92.0 1.15 1.50
KSU 160826P00092500 P 08/26/16 92.5 1.35 1.65
KSU 160826P00093000 P 08/26/16 93.0 1.45 1.75
KSU 160826P00093500 P 08/26/16 93.5 1.65 1.90
KSU 160826P00094000 P 08/26/16 94.0 1.80 2.00
KSU 160826P00094500 P 08/26/16 94.5 2.00 2.20
KSU 160826P00095000 P 08/26/16 95.0 2.25 2.45
KSU 160826P00095500 P 08/26/16 95.5 2.45 2.65
KSU 160826P00096000 P 08/26/16 96.0 2.70 2.90
KSU 160826P00096500 P 08/26/16 96.5 2.95 3.20
KSU 160826P00097000 P 08/26/16 97.0 3.10 3.50
KSU 160826P00097500 P 08/26/16 97.5 3.40 3.80
KSU 160826P00098000 P 08/26/16 98.0 3.80 4.10
KSU 160826P00098500 P 08/26/16 98.5 4.00 4.60
KSU 160826P00099000 P 08/26/16 99.0 4.30 4.80
KSU 160826P00099500 P 08/26/16 99.5 3.30 7.20
KSU 160826P00100000 P 08/26/16 100.0 4.00 7.50
KSU 160826P00101000 P 08/26/16 101.0 4.60 8.30
KSU 160826P00102000 P 08/26/16 102.0 5.30 9.10
KSU 160826P00103000 P 08/26/16 103.0 6.20 10.20
KSU 160826P00104000 P 08/26/16 104.0 7.10 11.00
KSU 160826P00105000 P 08/26/16 105.0 8.10 12.00
KSU 160826P00106000 P 08/26/16 106.0 9.10 12.90
KSU 160826P00107000 P 08/26/16 107.0 10.10 13.80
KSU 160826P00108000 P 08/26/16 108.0 11.00 14.80
KSU 160826P00109000 P 08/26/16 109.0 12.00 15.80
KSU 160826P00110000 P 08/26/16 110.0 13.20 16.80
KSU 160826P00115000 P 08/26/16 115.0 18.10 21.50
KSU 160902C00075000 C 09/02/16 75.0 18.70 21.80
KSU 160902C00080000 C 09/02/16 80.0 13.40 17.20
KSU 160902C00085000 C 09/02/16 85.0 8.70 12.50
KSU 160902C00086000 C 09/02/16 86.0 7.80 11.60
KSU 160902C00087000 C 09/02/16 87.0 7.00 10.80
KSU 160902C00088000 C 09/02/16 88.0 5.90 9.80
KSU 160902C00089000 C 09/02/16 89.0 5.10 8.80
KSU 160902C00090000 C 09/02/16 90.0 4.50 8.00
KSU 160902C00090500 C 09/02/16 90.5 5.60 6.70
KSU 160902C00091000 C 09/02/16 91.0 5.50 6.10
KSU 160902C00091500 C 09/02/16 91.5 5.20 5.60
KSU 160902C00092000 C 09/02/16 92.0 4.80 5.20
KSU 160902C00092500 C 09/02/16 92.5 4.50 4.90
KSU 160902C00093000 C 09/02/16 93.0 4.10 4.50
KSU 160902C00093500 C 09/02/16 93.5 3.80 4.30
KSU 160902C00094000 C 09/02/16 94.0 3.50 3.90
KSU 160902C00094500 C 09/02/16 94.5 3.10 3.60
KSU 160902C00095000 C 09/02/16 95.0 2.95 3.30
KSU 160902C00095500 C 09/02/16 95.5 2.65 3.10
KSU 160902C00096000 C 09/02/16 96.0 2.40 2.65
KSU 160902C00096500 C 09/02/16 96.5 2.20 2.45
KSU 160902C00097000 C 09/02/16 97.0 1.90 2.20
KSU 160902C00097500 C 09/02/16 97.5 1.65 1.95
KSU 160902C00098000 C 09/02/16 98.0 1.45 1.80
KSU 160902C00098500 C 09/02/16 98.5 1.35 1.60
KSU 160902C00099000 C 09/02/16 99.0 1.05 1.45
KSU 160902C00099500 C 09/02/16 99.5 0.95 1.30
KSU 160902C00100000 C 09/02/16 100.0 0.80 1.15
KSU 160902C00101000 C 09/02/16 101.0 0.60 0.90
KSU 160902C00102000 C 09/02/16 102.0 0.40 0.70
KSU 160902C00103000 C 09/02/16 103.0 0.30 0.55
KSU 160902C00104000 C 09/02/16 104.0 0.20 0.40
KSU 160902C00105000 C 09/02/16 105.0 0.15 0.35
KSU 160902C00106000 C 09/02/16 106.0 0.10 0.25
KSU 160902C00107000 C 09/02/16 107.0 0.05 0.20
KSU 160902C00108000 C 09/02/16 108.0 0.05 0.15
KSU 160902C00109000 C 09/02/16 109.0 0.00 0.10
KSU 160902C00110000 C 09/02/16 110.0 0.00 0.10
KSU 160902C00111000 C 09/02/16 111.0 0.00 0.10
KSU 160902C00115000 C 09/02/16 115.0 0.00 0.05
KSU 160902P00075000 P 09/02/16 75.0 0.05 0.20
KSU 160902P00080000 P 09/02/16 80.0 0.15 0.35
KSU 160902P00085000 P 09/02/16 85.0 0.40 0.65
KSU 160902P00086000 P 09/02/16 86.0 0.45 0.75
KSU 160902P00087000 P 09/02/16 87.0 0.55 0.90
KSU 160902P00088000 P 09/02/16 88.0 0.70 1.05
KSU 160902P00089000 P 09/02/16 89.0 0.80 1.20
KSU 160902P00090000 P 09/02/16 90.0 0.95 1.35
KSU 160902P00090500 P 09/02/16 90.5 1.10 1.40
KSU 160902P00091000 P 09/02/16 91.0 1.20 1.50
KSU 160902P00091500 P 09/02/16 91.5 1.30 1.60
KSU 160902P00092000 P 09/02/16 92.0 1.40 1.75
KSU 160902P00092500 P 09/02/16 92.5 1.60 1.90
KSU 160902P00093000 P 09/02/16 93.0 1.80 1.95
KSU 160902P00093500 P 09/02/16 93.5 1.90 2.15
KSU 160902P00094000 P 09/02/16 94.0 2.05 2.30
KSU 160902P00094500 P 09/02/16 94.5 2.30 2.50
KSU 160902P00095000 P 09/02/16 95.0 2.50 2.85
KSU 160902P00095500 P 09/02/16 95.5 2.75 3.10
KSU 160902P00096000 P 09/02/16 96.0 2.95 3.40
KSU 160902P00096500 P 09/02/16 96.5 3.10 3.60
KSU 160902P00097000 P 09/02/16 97.0 3.50 3.90
KSU 160902P00097500 P 09/02/16 97.5 3.70 4.20
KSU 160902P00098000 P 09/02/16 98.0 4.00 4.60
KSU 160902P00098500 P 09/02/16 98.5 4.40 4.90
KSU 160902P00099000 P 09/02/16 99.0 4.60 5.20
KSU 160902P00099500 P 09/02/16 99.5 5.00 5.50
KSU 160902P00100000 P 09/02/16 100.0 3.90 7.50
KSU 160902P00101000 P 09/02/16 101.0 4.60 8.50
KSU 160902P00102000 P 09/02/16 102.0 5.50 9.30
KSU 160902P00103000 P 09/02/16 103.0 6.50 10.20
KSU 160902P00104000 P 09/02/16 104.0 7.20 11.20
KSU 160902P00105000 P 09/02/16 105.0 8.20 12.00
KSU 160902P00106000 P 09/02/16 106.0 9.10 13.00
KSU 160902P00107000 P 09/02/16 107.0 10.20 13.60
KSU 160902P00108000 P 09/02/16 108.0 11.10 14.80
KSU 160902P00109000 P 09/02/16 109.0 12.00 15.80
KSU 160902P00110000 P 09/02/16 110.0 13.10 16.80
KSU 160902P00111000 P 09/02/16 111.0 14.00 17.80
KSU 160902P00115000 P 09/02/16 115.0 18.10 21.50
KSU 160916C00035000 C 09/16/16 35.0 59.50 61.10
KSU 160916C00040000 C 09/16/16 40.0 54.50 56.20
KSU 160916C00045000 C 09/16/16 45.0 49.50 51.20
KSU 160916C00050000 C 09/16/16 50.0 44.60 46.20
KSU 160916C00055000 C 09/16/16 55.0 39.60 41.20
KSU 160916C00060000 C 09/16/16 60.0 34.60 36.20
KSU 160916C00065000 C 09/16/16 65.0 29.60 31.20
KSU 160916C00070000 C 09/16/16 70.0 24.60 26.10
KSU 160916C00075000 C 09/16/16 75.0 19.00 22.10
KSU 160916C00080000 C 09/16/16 80.0 14.80 16.10
KSU 160916C00085000 C 09/16/16 85.0 10.20 11.60
KSU 160916C00090000 C 09/16/16 90.0 6.60 7.00
KSU 160916C00095000 C 09/16/16 95.0 3.20 3.70
KSU 160916C00100000 C 09/16/16 100.0 1.15 1.40
KSU 160916C00105000 C 09/16/16 105.0 0.30 0.50
KSU 160916C00110000 C 09/16/16 110.0 0.05 0.15
KSU 160916C00115000 C 09/16/16 115.0 0.00 0.10
KSU 160916C00120000 C 09/16/16 120.0 0.00 0.05
KSU 160916P00035000 P 09/16/16 35.0 0.00 0.05
KSU 160916P00040000 P 09/16/16 40.0 0.00 0.05
KSU 160916P00045000 P 09/16/16 45.0 0.00 0.05
KSU 160916P00050000 P 09/16/16 50.0 0.00 0.05
KSU 160916P00055000 P 09/16/16 55.0 0.00 0.05
KSU 160916P00060000 P 09/16/16 60.0 0.00 0.05
KSU 160916P00065000 P 09/16/16 65.0 0.00 0.10
KSU 160916P00070000 P 09/16/16 70.0 0.05 0.15
KSU 160916P00075000 P 09/16/16 75.0 0.10 0.20
KSU 160916P00080000 P 09/16/16 80.0 0.30 0.40
KSU 160916P00085000 P 09/16/16 85.0 0.65 0.90
KSU 160916P00090000 P 09/16/16 90.0 1.45 1.70
KSU 160916P00095000 P 09/16/16 95.0 3.00 3.40
KSU 160916P00100000 P 09/16/16 100.0 6.00 6.30
KSU 160916P00105000 P 09/16/16 105.0 9.90 11.10
KSU 160916P00110000 P 09/16/16 110.0 13.40 16.80
KSU 160916P00115000 P 09/16/16 115.0 19.10 20.80
KSU 160916P00120000 P 09/16/16 120.0 24.30 25.70
KSU 161216C00050000 C 12/16/16 50.0 44.60 46.20
KSU 161216C00055000 C 12/16/16 55.0 39.60 41.20
KSU 161216C00060000 C 12/16/16 60.0 34.70 36.90
KSU 161216C00065000 C 12/16/16 65.0 29.80 31.40
KSU 161216C00070000 C 12/16/16 70.0 25.00 26.60
KSU 161216C00075000 C 12/16/16 75.0 20.40 21.80
KSU 161216C00080000 C 12/16/16 80.0 16.00 17.50
KSU 161216C00085000 C 12/16/16 85.0 12.00 13.20
KSU 161216C00090000 C 12/16/16 90.0 8.90 9.50
KSU 161216C00095000 C 12/16/16 95.0 5.80 6.50
KSU 161216C00100000 C 12/16/16 100.0 3.50 4.10
KSU 161216C00105000 C 12/16/16 105.0 1.85 2.50
KSU 161216C00110000 C 12/16/16 110.0 0.95 1.45
KSU 161216C00115000 C 12/16/16 115.0 0.50 0.80
KSU 161216C00120000 C 12/16/16 120.0 0.20 0.45
KSU 161216C00125000 C 12/16/16 125.0 0.10 0.25
KSU 161216C00130000 C 12/16/16 130.0 0.05 0.15
KSU 161216C00135000 C 12/16/16 135.0 0.00 0.10
KSU 161216P00050000 P 12/16/16 50.0 0.05 0.15
KSU 161216P00055000 P 12/16/16 55.0 0.10 0.20
KSU 161216P00060000 P 12/16/16 60.0 0.15 0.35
KSU 161216P00065000 P 12/16/16 65.0 0.30 0.55
KSU 161216P00070000 P 12/16/16 70.0 0.50 0.80
KSU 161216P00075000 P 12/16/16 75.0 0.80 1.15
KSU 161216P00080000 P 12/16/16 80.0 1.45 1.80
KSU 161216P00085000 P 12/16/16 85.0 2.35 2.80
KSU 161216P00090000 P 12/16/16 90.0 3.80 4.30
KSU 161216P00095000 P 12/16/16 95.0 5.80 6.40
KSU 161216P00100000 P 12/16/16 100.0 8.40 9.00
KSU 161216P00105000 P 12/16/16 105.0 11.60 12.30
KSU 161216P00110000 P 12/16/16 110.0 15.50 16.80
KSU 161216P00115000 P 12/16/16 115.0 19.90 21.20
KSU 161216P00120000 P 12/16/16 120.0 24.00 26.00
KSU 161216P00125000 P 12/16/16 125.0 29.20 30.80
KSU 161216P00130000 P 12/16/16 130.0 34.20 35.80
KSU 161216P00135000 P 12/16/16 135.0 39.10 40.80
KSU 170120C00035000 C 01/20/17 35.0 59.50 61.20
KSU 170120C00040000 C 01/20/17 40.0 54.50 56.20
KSU 170120C00045000 C 01/20/17 45.0 49.60 51.20
KSU 170120C00050000 C 01/20/17 50.0 44.60 46.20
KSU 170120C00055000 C 01/20/17 55.0 39.60 41.50
KSU 170120C00060000 C 01/20/17 60.0 34.70 36.30
KSU 170120C00065000 C 01/20/17 65.0 29.80 31.30
KSU 170120C00070000 C 01/20/17 70.0 25.20 26.80
KSU 170120C00075000 C 01/20/17 75.0 21.50 22.00
KSU 170120C00080000 C 01/20/17 80.0 16.40 17.70
KSU 170120C00085000 C 01/20/17 85.0 12.30 13.80
KSU 170120C00090000 C 01/20/17 90.0 9.30 10.20
KSU 170120C00095000 C 01/20/17 95.0 6.70 7.10
KSU 170120C00100000 C 01/20/17 100.0 4.30 4.90
KSU 170120C00105000 C 01/20/17 105.0 2.50 3.10
KSU 170120C00110000 C 01/20/17 110.0 1.30 1.90
KSU 170120C00115000 C 01/20/17 115.0 0.70 1.15
KSU 170120C00120000 C 01/20/17 120.0 0.35 0.70
KSU 170120C00125000 C 01/20/17 125.0 0.15 0.40
KSU 170120C00130000 C 01/20/17 130.0 0.10 0.25
KSU 170120C00135000 C 01/20/17 135.0 0.05 0.15
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 0.10
KSU 170120P00040000 P 01/20/17 40.0 0.00 0.10
KSU 170120P00045000 P 01/20/17 45.0 0.05 0.15
KSU 170120P00050000 P 01/20/17 50.0 0.10 0.20
KSU 170120P00055000 P 01/20/17 55.0 0.15 0.35
KSU 170120P00060000 P 01/20/17 60.0 0.25 0.50
KSU 170120P00065000 P 01/20/17 65.0 0.40 0.70
KSU 170120P00070000 P 01/20/17 70.0 0.70 1.05
KSU 170120P00075000 P 01/20/17 75.0 1.15 1.50
KSU 170120P00080000 P 01/20/17 80.0 1.85 2.35
KSU 170120P00085000 P 01/20/17 85.0 2.85 3.40
KSU 170120P00090000 P 01/20/17 90.0 4.40 5.00
KSU 170120P00095000 P 01/20/17 95.0 6.50 7.20
KSU 170120P00100000 P 01/20/17 100.0 9.10 9.90
KSU 170120P00105000 P 01/20/17 105.0 12.40 13.10
KSU 170120P00110000 P 01/20/17 110.0 16.10 17.40
KSU 170120P00115000 P 01/20/17 115.0 20.30 21.70
KSU 170120P00120000 P 01/20/17 120.0 24.70 26.20
KSU 170120P00125000 P 01/20/17 125.0 28.70 31.00
KSU 170120P00130000 P 01/20/17 130.0 34.00 35.90
KSU 170120P00135000 P 01/20/17 135.0 39.40 40.80
KSU 170120P00140000 P 01/20/17 140.0 43.20 45.80
KSU 170120P00145000 P 01/20/17 145.0 48.10 50.70
KSU 170120P00150000 P 01/20/17 150.0 54.30 55.70
KSU 170317C00050000 C 03/17/17 50.0 44.50 45.90
KSU 170317C00055000 C 03/17/17 55.0 39.60 41.00
KSU 170317C00060000 C 03/17/17 60.0 34.80 36.70
KSU 170317C00065000 C 03/17/17 65.0 30.00 31.40
KSU 170317C00070000 C 03/17/17 70.0 25.50 27.40
KSU 170317C00075000 C 03/17/17 75.0 21.20 22.50
KSU 170317C00080000 C 03/17/17 80.0 17.00 18.40
KSU 170317C00085000 C 03/17/17 85.0 13.80 14.70
KSU 170317C00090000 C 03/17/17 90.0 10.40 11.20
KSU 170317C00095000 C 03/17/17 95.0 7.90 8.30
KSU 170317C00100000 C 03/17/17 100.0 5.60 6.00
KSU 170317C00105000 C 03/17/17 105.0 3.50 4.20
KSU 170317C00110000 C 03/17/17 110.0 2.20 2.95
KSU 170317C00115000 C 03/17/17 115.0 1.35 2.00
KSU 170317C00120000 C 03/17/17 120.0 0.80 1.30
KSU 170317C00125000 C 03/17/17 125.0 0.45 0.85
KSU 170317C00130000 C 03/17/17 130.0 0.30 0.60
KSU 170317C00135000 C 03/17/17 135.0 0.15 0.40
KSU 170317C00140000 C 03/17/17 140.0 0.10 0.25
KSU 170317P00050000 P 03/17/17 50.0 0.20 0.40
KSU 170317P00055000 P 03/17/17 55.0 0.30 0.55
KSU 170317P00060000 P 03/17/17 60.0 0.50 0.80
KSU 170317P00065000 P 03/17/17 65.0 0.75 1.15
KSU 170317P00070000 P 03/17/17 70.0 1.20 1.65
KSU 170317P00075000 P 03/17/17 75.0 1.80 2.25
KSU 170317P00080000 P 03/17/17 80.0 2.70 3.30
KSU 170317P00085000 P 03/17/17 85.0 3.90 4.70
KSU 170317P00090000 P 03/17/17 90.0 5.60 6.40
KSU 170317P00095000 P 03/17/17 95.0 7.90 8.60
KSU 170317P00100000 P 03/17/17 100.0 10.50 11.40
KSU 170317P00105000 P 03/17/17 105.0 13.70 14.50
KSU 170317P00110000 P 03/17/17 110.0 17.30 18.60
KSU 170317P00115000 P 03/17/17 115.0 21.30 22.70
KSU 170317P00120000 P 03/17/17 120.0 25.10 27.00
KSU 170317P00125000 P 03/17/17 125.0 29.70 31.60
KSU 170317P00130000 P 03/17/17 130.0 34.40 36.30
KSU 170317P00135000 P 03/17/17 135.0 39.70 41.10
KSU 170317P00140000 P 03/17/17 140.0 44.60 46.00
KSU 180119C00035000 C 01/19/18 35.0 58.90 62.00
KSU 180119C00040000 C 01/19/18 40.0 54.00 57.20
KSU 180119C00045000 C 01/19/18 45.0 49.10 52.40
KSU 180119C00050000 C 01/19/18 50.0 44.40 47.50
KSU 180119C00055000 C 01/19/18 55.0 39.80 42.10
KSU 180119C00060000 C 01/19/18 60.0 35.40 37.70
KSU 180119C00065000 C 01/19/18 65.0 31.10 33.50
KSU 180119C00070000 C 01/19/18 70.0 27.10 29.50
KSU 180119C00075000 C 01/19/18 75.0 23.40 25.70
KSU 180119C00080000 C 01/19/18 80.0 19.30 22.10
KSU 180119C00085000 C 01/19/18 85.0 17.00 19.00
KSU 180119C00090000 C 01/19/18 90.0 14.20 16.10
KSU 180119C00095000 C 01/19/18 95.0 12.40 14.30
KSU 180119C00100000 C 01/19/18 100.0 10.10 11.80
KSU 180119C00105000 C 01/19/18 105.0 8.20 9.30
KSU 180119C00110000 C 01/19/18 110.0 6.50 7.70
KSU 180119C00115000 C 01/19/18 115.0 4.50 6.20
KSU 180119C00120000 C 01/19/18 120.0 3.50 5.10
KSU 180119C00125000 C 01/19/18 125.0 2.60 4.20
KSU 180119C00130000 C 01/19/18 130.0 1.90 3.30
KSU 180119C00135000 C 01/19/18 135.0 1.40 2.65
KSU 180119C00140000 C 01/19/18 140.0 0.95 2.15
KSU 180119C00145000 C 01/19/18 145.0 0.65 1.90
KSU 180119P00035000 P 01/19/18 35.0 0.10 1.00
KSU 180119P00040000 P 01/19/18 40.0 0.30 1.10
KSU 180119P00045000 P 01/19/18 45.0 0.55 1.35
KSU 180119P00050000 P 01/19/18 50.0 0.80 1.70
KSU 180119P00055000 P 01/19/18 55.0 1.30 2.15
KSU 180119P00060000 P 01/19/18 60.0 1.80 2.80
KSU 180119P00065000 P 01/19/18 65.0 2.55 3.60
KSU 180119P00070000 P 01/19/18 70.0 3.50 4.60
KSU 180119P00075000 P 01/19/18 75.0 4.70 6.00
KSU 180119P00080000 P 01/19/18 80.0 6.10 7.50
KSU 180119P00085000 P 01/19/18 85.0 7.90 9.30
KSU 180119P00090000 P 01/19/18 90.0 10.00 11.40
KSU 180119P00095000 P 01/19/18 95.0 12.60 13.80
KSU 180119P00100000 P 01/19/18 100.0 15.20 16.60
KSU 180119P00105000 P 01/19/18 105.0 18.20 21.00
KSU 180119P00110000 P 01/19/18 110.0 21.20 23.00
KSU 180119P00115000 P 01/19/18 115.0 24.70 26.70
KSU 180119P00120000 P 01/19/18 120.0 28.40 30.70
KSU 180119P00125000 P 01/19/18 125.0 32.50 34.80
KSU 180119P00130000 P 01/19/18 130.0 36.70 39.00
KSU 180119P00135000 P 01/19/18 135.0 41.10 43.40
KSU 180119P00140000 P 01/19/18 140.0 45.60 47.90
KSU 180119P00145000 P 01/19/18 145.0 50.20 52.50

OPRA data is delayed 15 minutes.