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 (2014-05-30)Premium Content

Kansas City Southern (KSU)
As of Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140801C00085000 C 08/01/14 85.0 25.10 26.70
KSU 140801C00090000 C 08/01/14 90.0 20.10 21.60
KSU 140801C00093000 C 08/01/14 93.0 15.70 19.50
KSU 140801C00094000 C 08/01/14 94.0 14.70 18.50
KSU 140801C00095000 C 08/01/14 95.0 13.70 17.50
KSU 140801C00096000 C 08/01/14 96.0 12.70 16.50
KSU 140801C00097000 C 08/01/14 97.0 11.70 15.50
KSU 140801C00098000 C 08/01/14 98.0 10.70 14.50
KSU 140801C00099000 C 08/01/14 99.0 9.70 13.50
KSU 140801C00100000 C 08/01/14 100.0 8.70 12.50
KSU 140801C00101000 C 08/01/14 101.0 8.50 11.20
KSU 140801C00102000 C 08/01/14 102.0 7.50 10.10
KSU 140801C00103000 C 08/01/14 103.0 6.50 8.90
KSU 140801C00104000 C 08/01/14 104.0 5.50 7.90
KSU 140801C00105000 C 08/01/14 105.0 4.60 7.00
KSU 140801C00106000 C 08/01/14 106.0 4.30 5.30
KSU 140801C00107000 C 08/01/14 107.0 3.20 4.40
KSU 140801C00108000 C 08/01/14 108.0 2.30 3.50
KSU 140801C00109000 C 08/01/14 109.0 1.55 2.55
KSU 140801C00110000 C 08/01/14 110.0 0.90 1.75
KSU 140801C00111000 C 08/01/14 111.0 0.55 0.85
KSU 140801C00112000 C 08/01/14 112.0 0.25 0.60
KSU 140801C00113000 C 08/01/14 113.0 0.05 0.30
KSU 140801C00114000 C 08/01/14 114.0 0.00 0.25
KSU 140801C00115000 C 08/01/14 115.0 0.00 0.15
KSU 140801C00116000 C 08/01/14 116.0 0.00 0.15
KSU 140801C00117000 C 08/01/14 117.0 0.00 0.15
KSU 140801C00118000 C 08/01/14 118.0 0.00 0.15
KSU 140801C00119000 C 08/01/14 119.0 0.00 0.15
KSU 140801C00120000 C 08/01/14 120.0 0.00 0.15
KSU 140801C00121000 C 08/01/14 121.0 0.00 0.15
KSU 140801C00122000 C 08/01/14 122.0 0.00 0.15
KSU 140801C00123000 C 08/01/14 123.0 0.00 0.15
KSU 140801C00124000 C 08/01/14 124.0 0.00 0.15
KSU 140801C00125000 C 08/01/14 125.0 0.00 0.15
KSU 140801C00126000 C 08/01/14 126.0 0.00 0.15
KSU 140801C00127000 C 08/01/14 127.0 0.00 0.15
KSU 140801C00128000 C 08/01/14 128.0 0.00 0.15
KSU 140801C00129000 C 08/01/14 129.0 0.00 0.15
KSU 140801C00130000 C 08/01/14 130.0 0.00 0.15
KSU 140801C00131000 C 08/01/14 131.0 0.00 0.15
KSU 140801C00132000 C 08/01/14 132.0 0.00 0.15
KSU 140801C00133000 C 08/01/14 133.0 0.00 0.15
KSU 140801C00134000 C 08/01/14 134.0 0.00 0.15
KSU 140801C00135000 C 08/01/14 135.0 0.00 0.15
KSU 140801C00136000 C 08/01/14 136.0 0.00 0.15
KSU 140801C00140000 C 08/01/14 140.0 0.00 0.15
KSU 140801C00145000 C 08/01/14 145.0 0.00 0.15
KSU 140801C00150000 C 08/01/14 150.0 0.00 0.25
KSU 140801P00085000 P 08/01/14 85.0 0.00 0.15
KSU 140801P00090000 P 08/01/14 90.0 0.00 0.15
KSU 140801P00093000 P 08/01/14 93.0 0.00 0.20
KSU 140801P00094000 P 08/01/14 94.0 0.00 0.20
KSU 140801P00095000 P 08/01/14 95.0 0.00 0.20
KSU 140801P00096000 P 08/01/14 96.0 0.00 0.15
KSU 140801P00097000 P 08/01/14 97.0 0.00 0.20
KSU 140801P00098000 P 08/01/14 98.0 0.00 0.20
KSU 140801P00099000 P 08/01/14 99.0 0.00 0.20
KSU 140801P00100000 P 08/01/14 100.0 0.00 0.20
KSU 140801P00101000 P 08/01/14 101.0 0.00 0.20
KSU 140801P00102000 P 08/01/14 102.0 0.00 0.15
KSU 140801P00103000 P 08/01/14 103.0 0.00 0.20
KSU 140801P00104000 P 08/01/14 104.0 0.00 0.25
KSU 140801P00105000 P 08/01/14 105.0 0.00 0.25
KSU 140801P00106000 P 08/01/14 106.0 0.00 0.15
KSU 140801P00107000 P 08/01/14 107.0 0.00 0.20
KSU 140801P00108000 P 08/01/14 108.0 0.05 0.25
KSU 140801P00109000 P 08/01/14 109.0 0.15 0.35
KSU 140801P00110000 P 08/01/14 110.0 0.40 0.70
KSU 140801P00111000 P 08/01/14 111.0 0.85 1.20
KSU 140801P00112000 P 08/01/14 112.0 1.20 2.05
KSU 140801P00113000 P 08/01/14 113.0 1.90 2.95
KSU 140801P00114000 P 08/01/14 114.0 2.65 4.00
KSU 140801P00115000 P 08/01/14 115.0 3.80 4.70
KSU 140801P00116000 P 08/01/14 116.0 4.80 5.70
KSU 140801P00117000 P 08/01/14 117.0 5.20 7.50
KSU 140801P00118000 P 08/01/14 118.0 6.20 8.50
KSU 140801P00119000 P 08/01/14 119.0 6.90 9.80
KSU 140801P00120000 P 08/01/14 120.0 7.90 10.80
KSU 140801P00121000 P 08/01/14 121.0 8.50 12.30
KSU 140801P00122000 P 08/01/14 122.0 9.50 12.80
KSU 140801P00123000 P 08/01/14 123.0 11.20 13.40
KSU 140801P00124000 P 08/01/14 124.0 12.20 14.40
KSU 140801P00125000 P 08/01/14 125.0 13.20 15.40
KSU 140801P00126000 P 08/01/14 126.0 14.40 16.40
KSU 140801P00127000 P 08/01/14 127.0 15.40 17.40
KSU 140801P00128000 P 08/01/14 128.0 15.40 18.40
KSU 140801P00129000 P 08/01/14 129.0 16.40 19.40
KSU 140801P00130000 P 08/01/14 130.0 17.40 20.40
KSU 140801P00131000 P 08/01/14 131.0 18.60 21.20
KSU 140801P00132000 P 08/01/14 132.0 20.50 21.90
KSU 140801P00133000 P 08/01/14 133.0 21.50 22.90
KSU 140801P00134000 P 08/01/14 134.0 22.50 23.90
KSU 140801P00135000 P 08/01/14 135.0 23.50 24.90
KSU 140801P00136000 P 08/01/14 136.0 24.50 25.90
KSU 140801P00140000 P 08/01/14 140.0 28.50 29.90
KSU 140801P00145000 P 08/01/14 145.0 33.50 34.90
KSU 140801P00150000 P 08/01/14 150.0 38.50 39.90
KSU 140808C00093000 C 08/08/14 93.0 16.50 19.00
KSU 140808C00094000 C 08/08/14 94.0 14.70 18.50
KSU 140808C00095000 C 08/08/14 95.0 14.50 17.00
KSU 140808C00096000 C 08/08/14 96.0 12.70 16.50
KSU 140808C00097000 C 08/08/14 97.0 12.30 15.50
KSU 140808C00098000 C 08/08/14 98.0 10.70 14.50
KSU 140808C00099000 C 08/08/14 99.0 9.70 13.50
KSU 140808C00100000 C 08/08/14 100.0 9.30 12.50
KSU 140808C00101000 C 08/08/14 101.0 8.30 11.10
KSU 140808C00102000 C 08/08/14 102.0 7.30 10.50
KSU 140808C00103000 C 08/08/14 103.0 6.60 8.80
KSU 140808C00104000 C 08/08/14 104.0 6.20 7.50
KSU 140808C00105000 C 08/08/14 105.0 5.20 6.50
KSU 140808C00106000 C 08/08/14 106.0 4.40 5.50
KSU 140808C00107000 C 08/08/14 107.0 3.60 4.60
KSU 140808C00108000 C 08/08/14 108.0 3.00 3.30
KSU 140808C00109000 C 08/08/14 109.0 2.25 2.60
KSU 140808C00110000 C 08/08/14 110.0 1.65 1.90
KSU 140808C00111000 C 08/08/14 111.0 1.10 1.35
KSU 140808C00112000 C 08/08/14 112.0 0.75 0.95
KSU 140808C00113000 C 08/08/14 113.0 0.40 0.65
KSU 140808C00114000 C 08/08/14 114.0 0.20 0.45
KSU 140808C00115000 C 08/08/14 115.0 0.10 0.30
KSU 140808C00116000 C 08/08/14 116.0 0.05 0.20
KSU 140808C00117000 C 08/08/14 117.0 0.00 0.15
KSU 140808C00118000 C 08/08/14 118.0 0.00 0.10
KSU 140808C00119000 C 08/08/14 119.0 0.00 0.10
KSU 140808C00120000 C 08/08/14 120.0 0.00 0.05
KSU 140808C00121000 C 08/08/14 121.0 0.00 0.05
KSU 140808C00122000 C 08/08/14 122.0 0.00 0.05
KSU 140808C00125000 C 08/08/14 125.0 0.00 0.05
KSU 140808C00130000 C 08/08/14 130.0 0.00 0.05
KSU 140808C00135000 C 08/08/14 135.0 0.00 0.05
KSU 140808C00140000 C 08/08/14 140.0 0.00 0.05
KSU 140808P00093000 P 08/08/14 93.0 0.00 0.05
KSU 140808P00094000 P 08/08/14 94.0 0.00 0.05
KSU 140808P00095000 P 08/08/14 95.0 0.00 0.05
KSU 140808P00096000 P 08/08/14 96.0 0.00 0.05
KSU 140808P00097000 P 08/08/14 97.0 0.00 0.05
KSU 140808P00098000 P 08/08/14 98.0 0.00 0.10
KSU 140808P00099000 P 08/08/14 99.0 0.00 0.10
KSU 140808P00100000 P 08/08/14 100.0 0.00 0.10
KSU 140808P00101000 P 08/08/14 101.0 0.00 0.15
KSU 140808P00102000 P 08/08/14 102.0 0.00 0.15
KSU 140808P00103000 P 08/08/14 103.0 0.00 0.20
KSU 140808P00104000 P 08/08/14 104.0 0.00 0.20
KSU 140808P00105000 P 08/08/14 105.0 0.05 0.25
KSU 140808P00106000 P 08/08/14 106.0 0.10 0.35
KSU 140808P00107000 P 08/08/14 107.0 0.20 0.45
KSU 140808P00108000 P 08/08/14 108.0 0.35 0.65
KSU 140808P00109000 P 08/08/14 109.0 0.65 0.90
KSU 140808P00110000 P 08/08/14 110.0 1.05 1.30
KSU 140808P00111000 P 08/08/14 111.0 1.55 1.80
KSU 140808P00112000 P 08/08/14 112.0 2.00 2.40
KSU 140808P00113000 P 08/08/14 113.0 2.70 3.10
KSU 140808P00114000 P 08/08/14 114.0 3.50 3.90
KSU 140808P00115000 P 08/08/14 115.0 3.90 5.00
KSU 140808P00116000 P 08/08/14 116.0 4.50 6.20
KSU 140808P00117000 P 08/08/14 117.0 5.80 6.70
KSU 140808P00118000 P 08/08/14 118.0 6.70 7.70
KSU 140808P00119000 P 08/08/14 119.0 7.00 9.90
KSU 140808P00120000 P 08/08/14 120.0 8.00 10.90
KSU 140808P00121000 P 08/08/14 121.0 8.50 11.80
KSU 140808P00122000 P 08/08/14 122.0 9.50 13.30
KSU 140808P00125000 P 08/08/14 125.0 13.40 14.70
KSU 140808P00130000 P 08/08/14 130.0 18.20 20.80
KSU 140808P00135000 P 08/08/14 135.0 23.50 24.90
KSU 140808P00140000 P 08/08/14 140.0 28.30 29.90
KSU 140816C00065000 C 08/16/14 65.0 43.90 47.50
KSU 140816C00070000 C 08/16/14 70.0 38.90 42.50
KSU 140816C00075000 C 08/16/14 75.0 33.90 37.50
KSU 140816C00080000 C 08/16/14 80.0 28.90 32.50
KSU 140816C00085000 C 08/16/14 85.0 23.90 27.50
KSU 140816C00090000 C 08/16/14 90.0 19.70 21.60
KSU 140816C00095000 C 08/16/14 95.0 14.60 16.60
KSU 140816C00100000 C 08/16/14 100.0 9.70 11.60
KSU 140816C00105000 C 08/16/14 105.0 5.60 6.60
KSU 140816C00106000 C 08/16/14 106.0 4.60 5.80
KSU 140816C00107000 C 08/16/14 107.0 3.80 4.90
KSU 140816C00108000 C 08/16/14 108.0 3.20 4.10
KSU 140816C00109000 C 08/16/14 109.0 2.65 3.30
KSU 140816C00110000 C 08/16/14 110.0 2.10 2.50
KSU 140816C00111000 C 08/16/14 111.0 1.55 1.95
KSU 140816C00112000 C 08/16/14 112.0 1.15 1.50
KSU 140816C00113000 C 08/16/14 113.0 0.80 1.15
KSU 140816C00114000 C 08/16/14 114.0 0.50 0.85
KSU 140816C00115000 C 08/16/14 115.0 0.35 0.60
KSU 140816C00116000 C 08/16/14 116.0 0.20 0.45
KSU 140816C00117000 C 08/16/14 117.0 0.10 0.30
KSU 140816C00118000 C 08/16/14 118.0 0.05 0.30
KSU 140816C00119000 C 08/16/14 119.0 0.00 0.25
KSU 140816C00120000 C 08/16/14 120.0 0.00 0.20
KSU 140816C00121000 C 08/16/14 121.0 0.05 0.15
KSU 140816C00122000 C 08/16/14 122.0 0.00 0.15
KSU 140816C00123000 C 08/16/14 123.0 0.00 0.15
KSU 140816C00124000 C 08/16/14 124.0 0.00 0.10
KSU 140816C00125000 C 08/16/14 125.0 0.00 0.10
KSU 140816C00130000 C 08/16/14 130.0 0.00 0.05
KSU 140816C00135000 C 08/16/14 135.0 0.00 0.05
KSU 140816C00140000 C 08/16/14 140.0 0.00 0.05
KSU 140816C00145000 C 08/16/14 145.0 0.00 0.05
KSU 140816C00150000 C 08/16/14 150.0 0.00 0.05
KSU 140816C00155000 C 08/16/14 155.0 0.00 0.05
KSU 140816P00065000 P 08/16/14 65.0 0.00 0.05
KSU 140816P00070000 P 08/16/14 70.0 0.00 0.05
KSU 140816P00075000 P 08/16/14 75.0 0.00 0.05
KSU 140816P00080000 P 08/16/14 80.0 0.00 0.05
KSU 140816P00085000 P 08/16/14 85.0 0.00 0.05
KSU 140816P00090000 P 08/16/14 90.0 0.00 0.05
KSU 140816P00095000 P 08/16/14 95.0 0.00 0.15
KSU 140816P00100000 P 08/16/14 100.0 0.00 0.20
KSU 140816P00105000 P 08/16/14 105.0 0.25 0.45
KSU 140816P00106000 P 08/16/14 106.0 0.35 0.55
KSU 140816P00107000 P 08/16/14 107.0 0.50 0.75
KSU 140816P00108000 P 08/16/14 108.0 0.70 1.00
KSU 140816P00109000 P 08/16/14 109.0 1.00 1.30
KSU 140816P00110000 P 08/16/14 110.0 1.45 1.70
KSU 140816P00111000 P 08/16/14 111.0 1.90 2.25
KSU 140816P00112000 P 08/16/14 112.0 2.50 2.75
KSU 140816P00113000 P 08/16/14 113.0 2.80 3.60
KSU 140816P00114000 P 08/16/14 114.0 3.40 4.40
KSU 140816P00115000 P 08/16/14 115.0 4.20 5.00
KSU 140816P00116000 P 08/16/14 116.0 5.00 5.90
KSU 140816P00117000 P 08/16/14 117.0 5.90 6.90
KSU 140816P00118000 P 08/16/14 118.0 6.80 7.90
KSU 140816P00119000 P 08/16/14 119.0 7.80 8.90
KSU 140816P00120000 P 08/16/14 120.0 8.00 9.70
KSU 140816P00121000 P 08/16/14 121.0 9.60 10.90
KSU 140816P00122000 P 08/16/14 122.0 10.60 12.00
KSU 140816P00123000 P 08/16/14 123.0 11.00 12.70
KSU 140816P00124000 P 08/16/14 124.0 12.60 13.70
KSU 140816P00125000 P 08/16/14 125.0 12.50 15.80
KSU 140816P00130000 P 08/16/14 130.0 17.50 20.80
KSU 140816P00135000 P 08/16/14 135.0 22.50 26.10
KSU 140816P00140000 P 08/16/14 140.0 27.50 31.10
KSU 140816P00145000 P 08/16/14 145.0 32.50 36.10
KSU 140816P00150000 P 08/16/14 150.0 37.50 41.10
KSU 140816P00155000 P 08/16/14 155.0 42.50 46.10
KSU 140822C00094000 C 08/22/14 94.0 15.20 18.50
KSU 140822C00095000 C 08/22/14 95.0 14.20 17.70
KSU 140822C00096000 C 08/22/14 96.0 13.20 16.70
KSU 140822C00097000 C 08/22/14 97.0 12.20 15.70
KSU 140822C00098000 C 08/22/14 98.0 10.70 14.70
KSU 140822C00099000 C 08/22/14 99.0 10.20 13.70
KSU 140822C00100000 C 08/22/14 100.0 9.30 12.80
KSU 140822C00101000 C 08/22/14 101.0 8.30 11.30
KSU 140822C00102000 C 08/22/14 102.0 7.40 9.70
KSU 140822C00103000 C 08/22/14 103.0 6.50 9.40
KSU 140822C00104000 C 08/22/14 104.0 6.60 7.80
KSU 140822C00105000 C 08/22/14 105.0 4.80 6.90
KSU 140822C00106000 C 08/22/14 106.0 5.10 5.60
KSU 140822C00107000 C 08/22/14 107.0 4.30 4.80
KSU 140822C00108000 C 08/22/14 108.0 3.60 4.10
KSU 140822C00109000 C 08/22/14 109.0 2.95 3.40
KSU 140822C00110000 C 08/22/14 110.0 2.35 2.75
KSU 140822C00111000 C 08/22/14 111.0 1.85 2.20
KSU 140822C00112000 C 08/22/14 112.0 1.45 1.75
KSU 140822C00113000 C 08/22/14 113.0 1.10 1.35
KSU 140822C00114000 C 08/22/14 114.0 0.80 1.05
KSU 140822C00115000 C 08/22/14 115.0 0.50 0.80
KSU 140822C00116000 C 08/22/14 116.0 0.35 0.60
KSU 140822C00117000 C 08/22/14 117.0 0.20 0.45
KSU 140822C00118000 C 08/22/14 118.0 0.10 0.35
KSU 140822C00119000 C 08/22/14 119.0 0.05 0.25
KSU 140822C00120000 C 08/22/14 120.0 0.05 0.20
KSU 140822C00121000 C 08/22/14 121.0 0.00 0.15
KSU 140822C00122000 C 08/22/14 122.0 0.00 0.15
KSU 140822C00123000 C 08/22/14 123.0 0.00 0.10
KSU 140822C00124000 C 08/22/14 124.0 0.00 0.10
KSU 140822C00125000 C 08/22/14 125.0 0.00 0.10
KSU 140822C00126000 C 08/22/14 126.0 0.00 0.10
KSU 140822C00127000 C 08/22/14 127.0 0.00 0.05
KSU 140822C00128000 C 08/22/14 128.0 0.00 0.05
KSU 140822P00094000 P 08/22/14 94.0 0.00 0.15
KSU 140822P00095000 P 08/22/14 95.0 0.00 0.15
KSU 140822P00096000 P 08/22/14 96.0 0.00 0.15
KSU 140822P00097000 P 08/22/14 97.0 0.00 0.20
KSU 140822P00098000 P 08/22/14 98.0 0.00 0.15
KSU 140822P00099000 P 08/22/14 99.0 0.00 0.20
KSU 140822P00100000 P 08/22/14 100.0 0.05 0.20
KSU 140822P00101000 P 08/22/14 101.0 0.05 0.25
KSU 140822P00102000 P 08/22/14 102.0 0.15 0.35
KSU 140822P00103000 P 08/22/14 103.0 0.20 0.40
KSU 140822P00104000 P 08/22/14 104.0 0.30 0.50
KSU 140822P00105000 P 08/22/14 105.0 0.40 0.65
KSU 140822P00106000 P 08/22/14 106.0 0.55 0.80
KSU 140822P00107000 P 08/22/14 107.0 0.75 1.00
KSU 140822P00108000 P 08/22/14 108.0 1.00 1.30
KSU 140822P00109000 P 08/22/14 109.0 1.30 1.60
KSU 140822P00110000 P 08/22/14 110.0 1.70 2.05
KSU 140822P00111000 P 08/22/14 111.0 2.15 2.55
KSU 140822P00112000 P 08/22/14 112.0 2.70 3.10
KSU 140822P00113000 P 08/22/14 113.0 3.30 3.70
KSU 140822P00114000 P 08/22/14 114.0 4.00 4.50
KSU 140822P00115000 P 08/22/14 115.0 4.80 5.20
KSU 140822P00116000 P 08/22/14 116.0 5.60 6.10
KSU 140822P00117000 P 08/22/14 117.0 6.10 7.00
KSU 140822P00118000 P 08/22/14 118.0 6.80 8.00
KSU 140822P00119000 P 08/22/14 119.0 7.70 9.10
KSU 140822P00120000 P 08/22/14 120.0 8.10 11.00
KSU 140822P00121000 P 08/22/14 121.0 8.60 12.40
KSU 140822P00122000 P 08/22/14 122.0 9.50 13.00
KSU 140822P00123000 P 08/22/14 123.0 10.40 14.30
KSU 140822P00124000 P 08/22/14 124.0 11.40 15.30
KSU 140822P00125000 P 08/22/14 125.0 12.40 16.30
KSU 140822P00126000 P 08/22/14 126.0 13.40 17.30
KSU 140822P00127000 P 08/22/14 127.0 14.40 18.30
KSU 140822P00128000 P 08/22/14 128.0 15.40 19.30
KSU 140829C00095000 C 08/29/14 95.0 14.90 16.70
KSU 140829C00096000 C 08/29/14 96.0 14.00 16.30
KSU 140829C00097000 C 08/29/14 97.0 13.00 14.80
KSU 140829C00098000 C 08/29/14 98.0 12.00 14.70
KSU 140829C00099000 C 08/29/14 99.0 11.00 13.40
KSU 140829C00100000 C 08/29/14 100.0 10.20 11.80
KSU 140829C00101000 C 08/29/14 101.0 8.20 11.00
KSU 140829C00102000 C 08/29/14 102.0 8.60 9.70
KSU 140829C00103000 C 08/29/14 103.0 7.60 8.70
KSU 140829C00104000 C 08/29/14 104.0 6.90 7.80
KSU 140829C00105000 C 08/29/14 105.0 6.00 7.00
KSU 140829C00106000 C 08/29/14 106.0 5.20 6.20
KSU 140829C00107000 C 08/29/14 107.0 4.50 5.40
KSU 140829C00108000 C 08/29/14 108.0 3.90 4.60
KSU 140829C00109000 C 08/29/14 109.0 3.30 3.90
KSU 140829C00110000 C 08/29/14 110.0 2.65 3.10
KSU 140829C00111000 C 08/29/14 111.0 2.15 2.55
KSU 140829C00112000 C 08/29/14 112.0 1.70 2.15
KSU 140829C00113000 C 08/29/14 113.0 1.35 1.70
KSU 140829C00114000 C 08/29/14 114.0 1.05 1.45
KSU 140829C00115000 C 08/29/14 115.0 0.80 1.10
KSU 140829C00116000 C 08/29/14 116.0 0.60 0.85
KSU 140829C00117000 C 08/29/14 117.0 0.40 0.65
KSU 140829C00118000 C 08/29/14 118.0 0.25 0.50
KSU 140829C00119000 C 08/29/14 119.0 0.15 0.40
KSU 140829C00120000 C 08/29/14 120.0 0.10 0.35
KSU 140829C00121000 C 08/29/14 121.0 0.05 0.30
KSU 140829C00122000 C 08/29/14 122.0 0.05 0.25
KSU 140829C00123000 C 08/29/14 123.0 0.00 0.25
KSU 140829C00124000 C 08/29/14 124.0 0.00 0.25
KSU 140829C00125000 C 08/29/14 125.0 0.00 0.25
KSU 140829C00126000 C 08/29/14 126.0 0.00 0.25
KSU 140829P00095000 P 08/29/14 95.0 0.00 0.20
KSU 140829P00096000 P 08/29/14 96.0 0.05 0.25
KSU 140829P00097000 P 08/29/14 97.0 0.05 0.25
KSU 140829P00098000 P 08/29/14 98.0 0.05 0.25
KSU 140829P00099000 P 08/29/14 99.0 0.05 0.25
KSU 140829P00100000 P 08/29/14 100.0 0.10 0.35
KSU 140829P00101000 P 08/29/14 101.0 0.15 0.40
KSU 140829P00102000 P 08/29/14 102.0 0.20 0.45
KSU 140829P00103000 P 08/29/14 103.0 0.30 0.55
KSU 140829P00104000 P 08/29/14 104.0 0.40 0.65
KSU 140829P00105000 P 08/29/14 105.0 0.55 0.80
KSU 140829P00106000 P 08/29/14 106.0 0.75 1.00
KSU 140829P00107000 P 08/29/14 107.0 0.95 1.25
KSU 140829P00108000 P 08/29/14 108.0 1.20 1.60
KSU 140829P00109000 P 08/29/14 109.0 1.55 1.95
KSU 140829P00110000 P 08/29/14 110.0 1.95 2.35
KSU 140829P00111000 P 08/29/14 111.0 2.35 2.85
KSU 140829P00112000 P 08/29/14 112.0 2.85 3.40
KSU 140829P00113000 P 08/29/14 113.0 3.40 4.00
KSU 140829P00114000 P 08/29/14 114.0 4.00 4.70
KSU 140829P00115000 P 08/29/14 115.0 4.70 5.50
KSU 140829P00116000 P 08/29/14 116.0 5.50 6.30
KSU 140829P00117000 P 08/29/14 117.0 6.30 7.20
KSU 140829P00118000 P 08/29/14 118.0 7.10 8.10
KSU 140829P00119000 P 08/29/14 119.0 8.00 9.00
KSU 140829P00120000 P 08/29/14 120.0 8.90 10.00
KSU 140829P00121000 P 08/29/14 121.0 9.50 11.60
KSU 140829P00122000 P 08/29/14 122.0 10.50 12.20
KSU 140829P00123000 P 08/29/14 123.0 10.60 13.30
KSU 140829P00124000 P 08/29/14 124.0 11.60 14.30
KSU 140829P00125000 P 08/29/14 125.0 13.40 15.20
KSU 140829P00126000 P 08/29/14 126.0 14.60 16.40
KSU 140905C00095000 C 09/05/14 95.0 14.30 17.20
KSU 140905C00096000 C 09/05/14 96.0 13.30 16.30
KSU 140905C00097000 C 09/05/14 97.0 11.90 15.70
KSU 140905C00098000 C 09/05/14 98.0 11.30 14.70
KSU 140905C00099000 C 09/05/14 99.0 10.00 13.60
KSU 140905C00100000 C 09/05/14 100.0 9.40 12.50
KSU 140905C00101000 C 09/05/14 101.0 8.50 11.50
KSU 140905C00102000 C 09/05/14 102.0 7.60 10.50
KSU 140905C00103000 C 09/05/14 103.0 7.80 8.80
KSU 140905C00104000 C 09/05/14 104.0 7.00 8.00
KSU 140905C00105000 C 09/05/14 105.0 6.10 7.10
KSU 140905C00106000 C 09/05/14 106.0 5.40 6.30
KSU 140905C00107000 C 09/05/14 107.0 4.70 5.50
KSU 140905C00108000 C 09/05/14 108.0 4.00 4.80
KSU 140905C00109000 C 09/05/14 109.0 3.40 4.10
KSU 140905C00110000 C 09/05/14 110.0 2.85 3.50
KSU 140905C00111000 C 09/05/14 111.0 2.35 2.95
KSU 140905C00112000 C 09/05/14 112.0 1.90 2.45
KSU 140905C00113000 C 09/05/14 113.0 1.55 2.00
KSU 140905C00114000 C 09/05/14 114.0 1.25 1.60
KSU 140905C00115000 C 09/05/14 115.0 1.00 1.30
KSU 140905C00116000 C 09/05/14 116.0 0.70 1.05
KSU 140905C00117000 C 09/05/14 117.0 0.50 0.80
KSU 140905C00118000 C 09/05/14 118.0 0.35 0.60
KSU 140905C00119000 C 09/05/14 119.0 0.25 0.50
KSU 140905C00120000 C 09/05/14 120.0 0.15 0.40
KSU 140905C00121000 C 09/05/14 121.0 0.10 0.35
KSU 140905C00122000 C 09/05/14 122.0 0.05 0.30
KSU 140905C00123000 C 09/05/14 123.0 0.05 0.25
KSU 140905C00124000 C 09/05/14 124.0 0.00 0.25
KSU 140905C00125000 C 09/05/14 125.0 0.00 0.25
KSU 140905C00126000 C 09/05/14 126.0 0.00 0.25
KSU 140905C00127000 C 09/05/14 127.0 0.00 0.25
KSU 140905C00128000 C 09/05/14 128.0 0.00 0.25
KSU 140905C00129000 C 09/05/14 129.0 0.00 0.25
KSU 140905C00130000 C 09/05/14 130.0 0.00 0.25
KSU 140905C00131000 C 09/05/14 131.0 0.00 0.25
KSU 140905P00095000 P 09/05/14 95.0 0.05 0.25
KSU 140905P00096000 P 09/05/14 96.0 0.10 0.25
KSU 140905P00097000 P 09/05/14 97.0 0.05 0.30
KSU 140905P00098000 P 09/05/14 98.0 0.10 0.30
KSU 140905P00099000 P 09/05/14 99.0 0.15 0.35
KSU 140905P00100000 P 09/05/14 100.0 0.20 0.40
KSU 140905P00101000 P 09/05/14 101.0 0.25 0.50
KSU 140905P00102000 P 09/05/14 102.0 0.35 0.60
KSU 140905P00103000 P 09/05/14 103.0 0.45 0.75
KSU 140905P00104000 P 09/05/14 104.0 0.60 0.90
KSU 140905P00105000 P 09/05/14 105.0 0.75 1.00
KSU 140905P00106000 P 09/05/14 106.0 0.95 1.20
KSU 140905P00107000 P 09/05/14 107.0 1.15 1.50
KSU 140905P00108000 P 09/05/14 108.0 1.45 1.85
KSU 140905P00109000 P 09/05/14 109.0 1.80 2.20
KSU 140905P00110000 P 09/05/14 110.0 2.20 2.65
KSU 140905P00111000 P 09/05/14 111.0 2.60 3.20
KSU 140905P00112000 P 09/05/14 112.0 3.10 3.80
KSU 140905P00113000 P 09/05/14 113.0 3.70 4.40
KSU 140905P00114000 P 09/05/14 114.0 4.30 5.10
KSU 140905P00115000 P 09/05/14 115.0 5.00 5.80
KSU 140905P00116000 P 09/05/14 116.0 5.70 6.60
KSU 140905P00117000 P 09/05/14 117.0 6.50 7.50
KSU 140905P00118000 P 09/05/14 118.0 7.30 8.40
KSU 140905P00119000 P 09/05/14 119.0 7.50 10.40
KSU 140905P00120000 P 09/05/14 120.0 8.30 11.40
KSU 140905P00121000 P 09/05/14 121.0 8.70 11.60
KSU 140905P00122000 P 09/05/14 122.0 9.60 12.50
KSU 140905P00123000 P 09/05/14 123.0 10.60 13.40
KSU 140905P00124000 P 09/05/14 124.0 11.60 15.40
KSU 140905P00125000 P 09/05/14 125.0 12.60 16.40
KSU 140905P00126000 P 09/05/14 126.0 13.60 17.40
KSU 140905P00127000 P 09/05/14 127.0 14.80 18.10
KSU 140905P00128000 P 09/05/14 128.0 15.90 19.10
KSU 140905P00129000 P 09/05/14 129.0 16.50 20.50
KSU 140905P00130000 P 09/05/14 130.0 17.50 21.50
KSU 140905P00131000 P 09/05/14 131.0 18.70 22.10
KSU 140920C00060000 C 09/20/14 60.0 49.20 52.50
KSU 140920C00065000 C 09/20/14 65.0 43.80 47.50
KSU 140920C00070000 C 09/20/14 70.0 38.70 42.50
KSU 140920C00075000 C 09/20/14 75.0 33.70 37.50
KSU 140920C00080000 C 09/20/14 80.0 28.70 32.50
KSU 140920C00085000 C 09/20/14 85.0 24.50 27.10
KSU 140920C00090000 C 09/20/14 90.0 19.90 21.60
KSU 140920C00095000 C 09/20/14 95.0 15.30 16.60
KSU 140920C00100000 C 09/20/14 100.0 10.40 11.80
KSU 140920C00105000 C 09/20/14 105.0 6.60 7.40
KSU 140920C00110000 C 09/20/14 110.0 3.30 3.80
KSU 140920C00115000 C 09/20/14 115.0 1.35 1.70
KSU 140920C00120000 C 09/20/14 120.0 0.40 0.55
KSU 140920C00125000 C 09/20/14 125.0 0.05 0.25
KSU 140920C00130000 C 09/20/14 130.0 0.00 0.15
KSU 140920C00135000 C 09/20/14 135.0 0.00 0.10
KSU 140920C00140000 C 09/20/14 140.0 0.00 0.05
KSU 140920C00145000 C 09/20/14 145.0 0.00 0.05
KSU 140920C00150000 C 09/20/14 150.0 0.00 0.05
KSU 140920P00060000 P 09/20/14 60.0 0.00 0.05
KSU 140920P00065000 P 09/20/14 65.0 0.00 0.05
KSU 140920P00070000 P 09/20/14 70.0 0.00 0.05
KSU 140920P00075000 P 09/20/14 75.0 0.00 0.05
KSU 140920P00080000 P 09/20/14 80.0 0.00 0.10
KSU 140920P00085000 P 09/20/14 85.0 0.00 0.15
KSU 140920P00090000 P 09/20/14 90.0 0.10 0.20
KSU 140920P00095000 P 09/20/14 95.0 0.10 0.35
KSU 140920P00100000 P 09/20/14 100.0 0.40 0.65
KSU 140920P00105000 P 09/20/14 105.0 1.15 1.40
KSU 140920P00110000 P 09/20/14 110.0 2.75 3.20
KSU 140920P00115000 P 09/20/14 115.0 5.60 6.30
KSU 140920P00120000 P 09/20/14 120.0 9.40 10.50
KSU 140920P00125000 P 09/20/14 125.0 12.90 15.90
KSU 140920P00130000 P 09/20/14 130.0 18.00 20.80
KSU 140920P00135000 P 09/20/14 135.0 22.50 26.30
KSU 140920P00140000 P 09/20/14 140.0 27.50 31.50
KSU 140920P00145000 P 09/20/14 145.0 32.50 36.60
KSU 140920P00150000 P 09/20/14 150.0 38.60 40.40
KSU 141220C00060000 C 12/20/14 60.0 48.80 52.50
KSU 141220C00065000 C 12/20/14 65.0 43.80 47.50
KSU 141220C00070000 C 12/20/14 70.0 38.80 42.60
KSU 141220C00075000 C 12/20/14 75.0 34.20 36.70
KSU 141220C00080000 C 12/20/14 80.0 29.20 31.80
KSU 141220C00085000 C 12/20/14 85.0 25.30 26.90
KSU 141220C00090000 C 12/20/14 90.0 20.70 22.40
KSU 141220C00095000 C 12/20/14 95.0 16.40 17.60
KSU 141220C00100000 C 12/20/14 100.0 12.40 13.60
KSU 141220C00105000 C 12/20/14 105.0 8.90 9.90
KSU 141220C00110000 C 12/20/14 110.0 6.10 6.70
KSU 141220C00115000 C 12/20/14 115.0 3.90 4.40
KSU 141220C00120000 C 12/20/14 120.0 2.25 2.70
KSU 141220C00125000 C 12/20/14 125.0 1.25 1.60
KSU 141220C00130000 C 12/20/14 130.0 0.65 0.90
KSU 141220C00135000 C 12/20/14 135.0 0.30 0.55
KSU 141220C00140000 C 12/20/14 140.0 0.15 0.40
KSU 141220C00145000 C 12/20/14 145.0 0.05 0.25
KSU 141220C00150000 C 12/20/14 150.0 0.00 0.25
KSU 141220P00060000 P 12/20/14 60.0 0.00 0.15
KSU 141220P00065000 P 12/20/14 65.0 0.00 0.15
KSU 141220P00070000 P 12/20/14 70.0 0.05 0.25
KSU 141220P00075000 P 12/20/14 75.0 0.05 0.30
KSU 141220P00080000 P 12/20/14 80.0 0.20 0.40
KSU 141220P00085000 P 12/20/14 85.0 0.35 0.55
KSU 141220P00090000 P 12/20/14 90.0 0.70 0.95
KSU 141220P00095000 P 12/20/14 95.0 1.25 1.55
KSU 141220P00100000 P 12/20/14 100.0 2.15 2.55
KSU 141220P00105000 P 12/20/14 105.0 3.50 4.10
KSU 141220P00110000 P 12/20/14 110.0 5.50 6.10
KSU 141220P00115000 P 12/20/14 115.0 8.10 8.80
KSU 141220P00120000 P 12/20/14 120.0 11.50 12.50
KSU 141220P00125000 P 12/20/14 125.0 15.20 16.40
KSU 141220P00130000 P 12/20/14 130.0 19.60 20.80
KSU 141220P00135000 P 12/20/14 135.0 24.10 25.90
KSU 141220P00140000 P 12/20/14 140.0 27.90 31.70
KSU 141220P00145000 P 12/20/14 145.0 32.60 36.60
KSU 141220P00150000 P 12/20/14 150.0 37.60 41.60
KSU 150320C00065000 C 03/20/15 65.0 43.80 47.70
KSU 150320C00070000 C 03/20/15 70.0 38.90 41.90
KSU 150320C00075000 C 03/20/15 75.0 34.00 38.00
KSU 150320C00080000 C 03/20/15 80.0 29.30 33.20
KSU 150320C00085000 C 03/20/15 85.0 24.60 28.60
KSU 150320C00090000 C 03/20/15 90.0 21.40 23.30
KSU 150320C00095000 C 03/20/15 95.0 17.30 18.70
KSU 150320C00100000 C 03/20/15 100.0 13.70 15.00
KSU 150320C00105000 C 03/20/15 105.0 10.50 11.50
KSU 150320C00110000 C 03/20/15 110.0 7.80 8.60
KSU 150320C00115000 C 03/20/15 115.0 5.60 6.30
KSU 150320C00120000 C 03/20/15 120.0 3.90 4.40
KSU 150320C00125000 C 03/20/15 125.0 2.65 3.00
KSU 150320C00130000 C 03/20/15 130.0 1.75 2.10
KSU 150320C00135000 C 03/20/15 135.0 1.15 1.40
KSU 150320C00140000 C 03/20/15 140.0 0.70 0.95
KSU 150320C00145000 C 03/20/15 145.0 0.45 0.60
KSU 150320C00150000 C 03/20/15 150.0 0.25 0.45
KSU 150320C00155000 C 03/20/15 155.0 0.15 0.35
KSU 150320C00160000 C 03/20/15 160.0 0.05 0.30
KSU 150320P00065000 P 03/20/15 65.0 0.10 0.35
KSU 150320P00070000 P 03/20/15 70.0 0.20 0.40
KSU 150320P00075000 P 03/20/15 75.0 0.40 0.65
KSU 150320P00080000 P 03/20/15 80.0 0.65 0.90
KSU 150320P00085000 P 03/20/15 85.0 1.05 1.35
KSU 150320P00090000 P 03/20/15 90.0 1.70 1.95
KSU 150320P00095000 P 03/20/15 95.0 2.55 2.95
KSU 150320P00100000 P 03/20/15 100.0 3.70 4.20
KSU 150320P00105000 P 03/20/15 105.0 5.40 6.00
KSU 150320P00110000 P 03/20/15 110.0 7.60 8.20
KSU 150320P00115000 P 03/20/15 115.0 10.30 11.20
KSU 150320P00120000 P 03/20/15 120.0 13.50 14.50
KSU 150320P00125000 P 03/20/15 125.0 17.00 18.30
KSU 150320P00130000 P 03/20/15 130.0 21.10 22.30
KSU 150320P00135000 P 03/20/15 135.0 24.90 26.70
KSU 150320P00140000 P 03/20/15 140.0 29.60 31.50
KSU 150320P00145000 P 03/20/15 145.0 34.20 36.20
KSU 150320P00150000 P 03/20/15 150.0 37.90 41.90
KSU 150320P00155000 P 03/20/15 155.0 42.80 46.70
KSU 150320P00160000 P 03/20/15 160.0 48.00 51.70

OPRA data is delayed 15 minutes.