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 (2017-02-24)Premium Content

Kansas City Southern (KSU)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170224C00060000 C 02/24/17 60.0 24.90 27.70
KSU 170224C00065000 C 02/24/17 65.0 19.30 22.10
KSU 170224C00070000 C 02/24/17 70.0 15.20 17.60
KSU 170224C00072000 C 02/24/17 72.0 12.50 15.60
KSU 170224C00072500 C 02/24/17 72.5 11.90 15.10
KSU 170224C00073000 C 02/24/17 73.0 11.50 14.60
KSU 170224C00073500 C 02/24/17 73.5 11.50 14.10
KSU 170224C00074000 C 02/24/17 74.0 11.60 13.90
KSU 170224C00074500 C 02/24/17 74.5 11.10 13.40
KSU 170224C00075000 C 02/24/17 75.0 10.60 12.80
KSU 170224C00075500 C 02/24/17 75.5 10.20 12.30
KSU 170224C00076000 C 02/24/17 76.0 9.60 11.80
KSU 170224C00076500 C 02/24/17 76.5 9.30 11.20
KSU 170224C00077000 C 02/24/17 77.0 8.00 10.50
KSU 170224C00077500 C 02/24/17 77.5 7.70 10.30
KSU 170224C00078000 C 02/24/17 78.0 7.60 9.30
KSU 170224C00078500 C 02/24/17 78.5 7.10 8.80
KSU 170224C00079000 C 02/24/17 79.0 6.20 8.60
KSU 170224C00079500 C 02/24/17 79.5 5.90 8.40
KSU 170224C00080000 C 02/24/17 80.0 5.70 7.40
KSU 170224C00080500 C 02/24/17 80.5 5.00 7.40
KSU 170224C00081000 C 02/24/17 81.0 4.60 6.70
KSU 170224C00081500 C 02/24/17 81.5 3.20 6.10
KSU 170224C00082000 C 02/24/17 82.0 3.60 5.80
KSU 170224C00082500 C 02/24/17 82.5 3.60 4.80
KSU 170224C00083000 C 02/24/17 83.0 3.50 4.20
KSU 170224C00083500 C 02/24/17 83.5 3.30 3.70
KSU 170224C00084000 C 02/24/17 84.0 2.90 3.20
KSU 170224C00084500 C 02/24/17 84.5 2.50 2.80
KSU 170224C00085000 C 02/24/17 85.0 2.10 2.30
KSU 170224C00085500 C 02/24/17 85.5 1.75 1.95
KSU 170224C00086000 C 02/24/17 86.0 1.40 1.55
KSU 170224C00086500 C 02/24/17 86.5 1.05 1.30
KSU 170224C00087000 C 02/24/17 87.0 0.80 0.95
KSU 170224C00087500 C 02/24/17 87.5 0.60 0.75
KSU 170224C00088000 C 02/24/17 88.0 0.40 0.55
KSU 170224C00088500 C 02/24/17 88.5 0.30 0.40
KSU 170224C00089000 C 02/24/17 89.0 0.20 0.30
KSU 170224C00089500 C 02/24/17 89.5 0.15 0.20
KSU 170224C00090000 C 02/24/17 90.0 0.05 0.15
KSU 170224C00090500 C 02/24/17 90.5 0.00 0.10
KSU 170224C00091000 C 02/24/17 91.0 0.00 0.10
KSU 170224C00091500 C 02/24/17 91.5 0.00 0.10
KSU 170224C00092000 C 02/24/17 92.0 0.00 0.05
KSU 170224C00092500 C 02/24/17 92.5 0.00 0.05
KSU 170224C00093000 C 02/24/17 93.0 0.00 0.05
KSU 170224C00093500 C 02/24/17 93.5 0.00 0.05
KSU 170224C00094000 C 02/24/17 94.0 0.00 0.50
KSU 170224C00095000 C 02/24/17 95.0 0.00 0.40
KSU 170224C00096000 C 02/24/17 96.0 0.00 0.45
KSU 170224C00097000 C 02/24/17 97.0 0.00 0.45
KSU 170224C00098000 C 02/24/17 98.0 0.00 0.45
KSU 170224C00099000 C 02/24/17 99.0 0.00 0.50
KSU 170224C00100000 C 02/24/17 100.0 0.00 0.45
KSU 170224C00105000 C 02/24/17 105.0 0.00 0.45
KSU 170224C00110000 C 02/24/17 110.0 0.00 0.45
KSU 170224P00060000 P 02/24/17 60.0 0.00 0.45
KSU 170224P00065000 P 02/24/17 65.0 0.00 0.45
KSU 170224P00070000 P 02/24/17 70.0 0.00 0.25
KSU 170224P00072000 P 02/24/17 72.0 0.00 0.40
KSU 170224P00072500 P 02/24/17 72.5 0.00 0.45
KSU 170224P00073000 P 02/24/17 73.0 0.00 0.45
KSU 170224P00073500 P 02/24/17 73.5 0.00 0.45
KSU 170224P00074000 P 02/24/17 74.0 0.00 0.45
KSU 170224P00074500 P 02/24/17 74.5 0.00 0.45
KSU 170224P00075000 P 02/24/17 75.0 0.00 0.50
KSU 170224P00075500 P 02/24/17 75.5 0.00 0.45
KSU 170224P00076000 P 02/24/17 76.0 0.00 0.05
KSU 170224P00076500 P 02/24/17 76.5 0.00 0.05
KSU 170224P00077000 P 02/24/17 77.0 0.00 0.05
KSU 170224P00077500 P 02/24/17 77.5 0.00 0.05
KSU 170224P00078000 P 02/24/17 78.0 0.00 0.05
KSU 170224P00078500 P 02/24/17 78.5 0.00 0.05
KSU 170224P00079000 P 02/24/17 79.0 0.00 0.05
KSU 170224P00079500 P 02/24/17 79.5 0.00 0.05
KSU 170224P00080000 P 02/24/17 80.0 0.00 0.10
KSU 170224P00080500 P 02/24/17 80.5 0.00 0.10
KSU 170224P00081000 P 02/24/17 81.0 0.00 0.10
KSU 170224P00081500 P 02/24/17 81.5 0.00 0.10
KSU 170224P00082000 P 02/24/17 82.0 0.00 0.10
KSU 170224P00082500 P 02/24/17 82.5 0.05 0.15
KSU 170224P00083000 P 02/24/17 83.0 0.05 0.15
KSU 170224P00083500 P 02/24/17 83.5 0.10 0.20
KSU 170224P00084000 P 02/24/17 84.0 0.15 0.25
KSU 170224P00084500 P 02/24/17 84.5 0.20 0.30
KSU 170224P00085000 P 02/24/17 85.0 0.30 0.40
KSU 170224P00085500 P 02/24/17 85.5 0.40 0.55
KSU 170224P00086000 P 02/24/17 86.0 0.55 0.70
KSU 170224P00086500 P 02/24/17 86.5 0.75 0.90
KSU 170224P00087000 P 02/24/17 87.0 1.00 1.10
KSU 170224P00087500 P 02/24/17 87.5 1.25 1.40
KSU 170224P00088000 P 02/24/17 88.0 1.55 1.75
KSU 170224P00088500 P 02/24/17 88.5 1.90 2.10
KSU 170224P00089000 P 02/24/17 89.0 2.30 2.50
KSU 170224P00089500 P 02/24/17 89.5 2.70 2.95
KSU 170224P00090000 P 02/24/17 90.0 3.10 4.00
KSU 170224P00090500 P 02/24/17 90.5 3.40 6.00
KSU 170224P00091000 P 02/24/17 91.0 3.70 6.00
KSU 170224P00091500 P 02/24/17 91.5 4.30 6.50
KSU 170224P00092000 P 02/24/17 92.0 4.20 7.10
KSU 170224P00092500 P 02/24/17 92.5 4.70 7.60
KSU 170224P00093000 P 02/24/17 93.0 5.20 7.90
KSU 170224P00093500 P 02/24/17 93.5 5.70 8.00
KSU 170224P00094000 P 02/24/17 94.0 6.90 9.30
KSU 170224P00095000 P 02/24/17 95.0 7.50 9.90
KSU 170224P00096000 P 02/24/17 96.0 8.70 10.90
KSU 170224P00097000 P 02/24/17 97.0 9.40 11.90
KSU 170224P00098000 P 02/24/17 98.0 10.20 12.90
KSU 170224P00099000 P 02/24/17 99.0 11.30 14.10
KSU 170224P00100000 P 02/24/17 100.0 11.10 14.90
KSU 170224P00105000 P 02/24/17 105.0 17.00 19.90
KSU 170224P00110000 P 02/24/17 110.0 21.60 24.90
KSU 170303C00065000 C 03/03/17 65.0 20.00 23.00
KSU 170303C00070000 C 03/03/17 70.0 14.50 18.60
KSU 170303C00072000 C 03/03/17 72.0 12.50 16.90
KSU 170303C00072500 C 03/03/17 72.5 12.10 16.50
KSU 170303C00073000 C 03/03/17 73.0 11.80 16.10
KSU 170303C00073500 C 03/03/17 73.5 11.30 15.20
KSU 170303C00074000 C 03/03/17 74.0 10.80 14.80
KSU 170303C00074500 C 03/03/17 74.5 10.40 14.20
KSU 170303C00075000 C 03/03/17 75.0 9.80 13.60
KSU 170303C00075500 C 03/03/17 75.5 9.30 13.10
KSU 170303C00076000 C 03/03/17 76.0 8.90 12.40
KSU 170303C00076500 C 03/03/17 76.5 8.30 12.20
KSU 170303C00077000 C 03/03/17 77.0 7.80 12.10
KSU 170303C00077500 C 03/03/17 77.5 7.30 11.20
KSU 170303C00078000 C 03/03/17 78.0 6.70 10.80
KSU 170303C00078500 C 03/03/17 78.5 6.20 10.10
KSU 170303C00079000 C 03/03/17 79.0 5.70 9.60
KSU 170303C00079500 C 03/03/17 79.5 5.30 9.40
KSU 170303C00080000 C 03/03/17 80.0 4.90 8.60
KSU 170303C00080500 C 03/03/17 80.5 4.50 8.40
KSU 170303C00081000 C 03/03/17 81.0 5.70 7.30
KSU 170303C00081500 C 03/03/17 81.5 5.50 5.80
KSU 170303C00082000 C 03/03/17 82.0 5.00 5.30
KSU 170303C00082500 C 03/03/17 82.5 4.60 4.90
KSU 170303C00083000 C 03/03/17 83.0 4.20 4.40
KSU 170303C00083500 C 03/03/17 83.5 3.70 4.00
KSU 170303C00084000 C 03/03/17 84.0 3.40 3.60
KSU 170303C00084500 C 03/03/17 84.5 3.00 3.20
KSU 170303C00085000 C 03/03/17 85.0 2.65 2.85
KSU 170303C00085500 C 03/03/17 85.5 2.30 2.55
KSU 170303C00086000 C 03/03/17 86.0 2.00 2.20
KSU 170303C00086500 C 03/03/17 86.5 1.70 1.95
KSU 170303C00087000 C 03/03/17 87.0 1.45 1.65
KSU 170303C00087500 C 03/03/17 87.5 1.20 1.40
KSU 170303C00088000 C 03/03/17 88.0 1.00 1.15
KSU 170303C00088500 C 03/03/17 88.5 0.85 1.00
KSU 170303C00089000 C 03/03/17 89.0 0.65 0.80
KSU 170303C00089500 C 03/03/17 89.5 0.55 0.65
KSU 170303C00090000 C 03/03/17 90.0 0.40 0.55
KSU 170303C00090500 C 03/03/17 90.5 0.30 0.45
KSU 170303C00091000 C 03/03/17 91.0 0.25 0.35
KSU 170303C00091500 C 03/03/17 91.5 0.20 0.30
KSU 170303C00092000 C 03/03/17 92.0 0.15 0.25
KSU 170303C00092500 C 03/03/17 92.5 0.10 0.20
KSU 170303C00093000 C 03/03/17 93.0 0.05 0.15
KSU 170303C00093500 C 03/03/17 93.5 0.05 0.15
KSU 170303C00094000 C 03/03/17 94.0 0.00 0.10
KSU 170303C00095000 C 03/03/17 95.0 0.00 0.10
KSU 170303C00100000 C 03/03/17 100.0 0.00 0.45
KSU 170303C00105000 C 03/03/17 105.0 0.00 0.45
KSU 170303P00065000 P 03/03/17 65.0 0.00 0.45
KSU 170303P00070000 P 03/03/17 70.0 0.00 0.25
KSU 170303P00072000 P 03/03/17 72.0 0.00 0.10
KSU 170303P00072500 P 03/03/17 72.5 0.00 0.05
KSU 170303P00073000 P 03/03/17 73.0 0.00 0.05
KSU 170303P00073500 P 03/03/17 73.5 0.00 0.05
KSU 170303P00074000 P 03/03/17 74.0 0.00 0.05
KSU 170303P00074500 P 03/03/17 74.5 0.00 0.10
KSU 170303P00075000 P 03/03/17 75.0 0.00 0.10
KSU 170303P00075500 P 03/03/17 75.5 0.00 0.10
KSU 170303P00076000 P 03/03/17 76.0 0.00 0.10
KSU 170303P00076500 P 03/03/17 76.5 0.00 0.10
KSU 170303P00077000 P 03/03/17 77.0 0.00 0.10
KSU 170303P00077500 P 03/03/17 77.5 0.00 0.10
KSU 170303P00078000 P 03/03/17 78.0 0.00 0.15
KSU 170303P00078500 P 03/03/17 78.5 0.05 0.15
KSU 170303P00079000 P 03/03/17 79.0 0.05 0.15
KSU 170303P00079500 P 03/03/17 79.5 0.10 0.20
KSU 170303P00080000 P 03/03/17 80.0 0.10 0.20
KSU 170303P00080500 P 03/03/17 80.5 0.10 0.25
KSU 170303P00081000 P 03/03/17 81.0 0.15 0.25
KSU 170303P00081500 P 03/03/17 81.5 0.20 0.30
KSU 170303P00082000 P 03/03/17 82.0 0.25 0.35
KSU 170303P00082500 P 03/03/17 82.5 0.30 0.45
KSU 170303P00083000 P 03/03/17 83.0 0.35 0.50
KSU 170303P00083500 P 03/03/17 83.5 0.45 0.55
KSU 170303P00084000 P 03/03/17 84.0 0.55 0.65
KSU 170303P00084500 P 03/03/17 84.5 0.65 0.80
KSU 170303P00085000 P 03/03/17 85.0 0.80 0.90
KSU 170303P00085500 P 03/03/17 85.5 0.95 1.15
KSU 170303P00086000 P 03/03/17 86.0 1.15 1.30
KSU 170303P00086500 P 03/03/17 86.5 1.35 1.55
KSU 170303P00087000 P 03/03/17 87.0 1.55 1.75
KSU 170303P00087500 P 03/03/17 87.5 1.80 2.00
KSU 170303P00088000 P 03/03/17 88.0 2.10 2.30
KSU 170303P00088500 P 03/03/17 88.5 2.40 2.65
KSU 170303P00089000 P 03/03/17 89.0 2.75 3.00
KSU 170303P00089500 P 03/03/17 89.5 3.10 3.40
KSU 170303P00090000 P 03/03/17 90.0 3.50 3.80
KSU 170303P00090500 P 03/03/17 90.5 3.90 4.20
KSU 170303P00091000 P 03/03/17 91.0 4.30 4.60
KSU 170303P00091500 P 03/03/17 91.5 4.70 5.00
KSU 170303P00092000 P 03/03/17 92.0 5.20 5.50
KSU 170303P00092500 P 03/03/17 92.5 4.40 8.20
KSU 170303P00093000 P 03/03/17 93.0 5.10 8.40
KSU 170303P00093500 P 03/03/17 93.5 5.40 8.90
KSU 170303P00094000 P 03/03/17 94.0 6.10 9.30
KSU 170303P00095000 P 03/03/17 95.0 6.90 10.30
KSU 170303P00100000 P 03/03/17 100.0 11.70 15.30
KSU 170303P00105000 P 03/03/17 105.0 16.90 19.90
KSU 170310C00070000 C 03/10/17 70.0 15.10 18.20
KSU 170310C00075000 C 03/10/17 75.0 10.50 12.60
KSU 170310C00076500 C 03/10/17 76.5 8.60 11.80
KSU 170310C00077000 C 03/10/17 77.0 8.00 11.40
KSU 170310C00077500 C 03/10/17 77.5 7.80 10.20
KSU 170310C00078000 C 03/10/17 78.0 8.00 10.50
KSU 170310C00078500 C 03/10/17 78.5 6.50 9.00
KSU 170310C00079000 C 03/10/17 79.0 5.90 9.40
KSU 170310C00079500 C 03/10/17 79.5 6.30 8.00
KSU 170310C00080000 C 03/10/17 80.0 6.70 7.80
KSU 170310C00080500 C 03/10/17 80.5 6.50 6.80
KSU 170310C00081000 C 03/10/17 81.0 6.10 6.40
KSU 170310C00081500 C 03/10/17 81.5 5.60 5.90
KSU 170310C00082000 C 03/10/17 82.0 5.20 5.50
KSU 170310C00082500 C 03/10/17 82.5 4.80 5.00
KSU 170310C00083000 C 03/10/17 83.0 4.40 4.60
KSU 170310C00083500 C 03/10/17 83.5 4.00 4.20
KSU 170310C00084000 C 03/10/17 84.0 3.60 3.90
KSU 170310C00084500 C 03/10/17 84.5 3.30 3.50
KSU 170310C00085000 C 03/10/17 85.0 2.95 3.10
KSU 170310C00085500 C 03/10/17 85.5 2.60 2.75
KSU 170310C00086000 C 03/10/17 86.0 2.30 2.45
KSU 170310C00086500 C 03/10/17 86.5 2.05 2.20
KSU 170310C00087000 C 03/10/17 87.0 1.75 1.95
KSU 170310C00087500 C 03/10/17 87.5 1.55 1.70
KSU 170310C00088000 C 03/10/17 88.0 1.30 1.45
KSU 170310C00088500 C 03/10/17 88.5 1.15 1.25
KSU 170310C00089000 C 03/10/17 89.0 0.95 1.10
KSU 170310C00089500 C 03/10/17 89.5 0.80 0.95
KSU 170310C00090000 C 03/10/17 90.0 0.65 0.80
KSU 170310C00090500 C 03/10/17 90.5 0.55 0.70
KSU 170310C00091000 C 03/10/17 91.0 0.45 0.55
KSU 170310C00091500 C 03/10/17 91.5 0.35 0.50
KSU 170310C00092000 C 03/10/17 92.0 0.30 0.40
KSU 170310C00092500 C 03/10/17 92.5 0.25 0.35
KSU 170310C00093000 C 03/10/17 93.0 0.20 0.30
KSU 170310C00093500 C 03/10/17 93.5 0.15 0.25
KSU 170310C00094000 C 03/10/17 94.0 0.10 0.20
KSU 170310C00094500 C 03/10/17 94.5 0.05 0.20
KSU 170310C00095000 C 03/10/17 95.0 0.05 0.15
KSU 170310C00100000 C 03/10/17 100.0 0.00 0.45
KSU 170310P00070000 P 03/10/17 70.0 0.00 0.10
KSU 170310P00075000 P 03/10/17 75.0 0.05 0.15
KSU 170310P00076500 P 03/10/17 76.5 0.05 0.20
KSU 170310P00077000 P 03/10/17 77.0 0.10 0.20
KSU 170310P00077500 P 03/10/17 77.5 0.10 0.20
KSU 170310P00078000 P 03/10/17 78.0 0.15 0.25
KSU 170310P00078500 P 03/10/17 78.5 0.15 0.25
KSU 170310P00079000 P 03/10/17 79.0 0.20 0.30
KSU 170310P00079500 P 03/10/17 79.5 0.20 0.35
KSU 170310P00080000 P 03/10/17 80.0 0.25 0.40
KSU 170310P00080500 P 03/10/17 80.5 0.30 0.45
KSU 170310P00081000 P 03/10/17 81.0 0.35 0.50
KSU 170310P00081500 P 03/10/17 81.5 0.45 0.55
KSU 170310P00082000 P 03/10/17 82.0 0.50 0.65
KSU 170310P00082500 P 03/10/17 82.5 0.60 0.75
KSU 170310P00083000 P 03/10/17 83.0 0.70 0.85
KSU 170310P00083500 P 03/10/17 83.5 0.80 0.95
KSU 170310P00084000 P 03/10/17 84.0 0.95 1.10
KSU 170310P00084500 P 03/10/17 84.5 1.10 1.25
KSU 170310P00085000 P 03/10/17 85.0 1.25 1.45
KSU 170310P00085500 P 03/10/17 85.5 1.45 1.60
KSU 170310P00086000 P 03/10/17 86.0 1.65 1.80
KSU 170310P00086500 P 03/10/17 86.5 1.85 2.05
KSU 170310P00087000 P 03/10/17 87.0 2.10 2.30
KSU 170310P00087500 P 03/10/17 87.5 2.35 2.60
KSU 170310P00088000 P 03/10/17 88.0 2.65 2.90
KSU 170310P00088500 P 03/10/17 88.5 2.95 3.20
KSU 170310P00089000 P 03/10/17 89.0 3.30 3.60
KSU 170310P00089500 P 03/10/17 89.5 3.60 3.90
KSU 170310P00090000 P 03/10/17 90.0 4.00 4.30
KSU 170310P00090500 P 03/10/17 90.5 4.40 4.70
KSU 170310P00091000 P 03/10/17 91.0 4.80 5.10
KSU 170310P00091500 P 03/10/17 91.5 5.20 5.50
KSU 170310P00092000 P 03/10/17 92.0 5.60 5.90
KSU 170310P00092500 P 03/10/17 92.5 6.10 6.40
KSU 170310P00093000 P 03/10/17 93.0 6.50 6.80
KSU 170310P00093500 P 03/10/17 93.5 6.90 9.60
KSU 170310P00094000 P 03/10/17 94.0 7.20 9.70
KSU 170310P00094500 P 03/10/17 94.5 7.50 10.10
KSU 170310P00095000 P 03/10/17 95.0 8.20 10.70
KSU 170310P00100000 P 03/10/17 100.0 12.80 15.20
KSU 170317C00040000 C 03/17/17 40.0 46.00 47.20
KSU 170317C00045000 C 03/17/17 45.0 40.80 42.90
KSU 170317C00050000 C 03/17/17 50.0 35.90 37.90
KSU 170317C00055000 C 03/17/17 55.0 30.90 32.50
KSU 170317C00060000 C 03/17/17 60.0 26.10 27.50
KSU 170317C00065000 C 03/17/17 65.0 20.80 23.00
KSU 170317C00070000 C 03/17/17 70.0 16.10 17.40
KSU 170317C00075000 C 03/17/17 75.0 11.00 12.50
KSU 170317C00080000 C 03/17/17 80.0 7.10 7.40
KSU 170317C00085000 C 03/17/17 85.0 3.20 3.50
KSU 170317C00090000 C 03/17/17 90.0 0.95 1.10
KSU 170317C00095000 C 03/17/17 95.0 0.15 0.30
KSU 170317C00100000 C 03/17/17 100.0 0.00 0.10
KSU 170317C00105000 C 03/17/17 105.0 0.00 0.05
KSU 170317C00110000 C 03/17/17 110.0 0.00 0.05
KSU 170317C00115000 C 03/17/17 115.0 0.00 0.05
KSU 170317C00120000 C 03/17/17 120.0 0.00 0.05
KSU 170317C00125000 C 03/17/17 125.0 0.00 0.05
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 0.05
KSU 170317P00055000 P 03/17/17 55.0 0.00 0.05
KSU 170317P00060000 P 03/17/17 60.0 0.00 0.05
KSU 170317P00065000 P 03/17/17 65.0 0.00 0.05
KSU 170317P00070000 P 03/17/17 70.0 0.00 0.10
KSU 170317P00075000 P 03/17/17 75.0 0.15 0.20
KSU 170317P00080000 P 03/17/17 80.0 0.45 0.55
KSU 170317P00085000 P 03/17/17 85.0 1.60 1.75
KSU 170317P00090000 P 03/17/17 90.0 4.30 4.60
KSU 170317P00095000 P 03/17/17 95.0 8.30 9.30
KSU 170317P00100000 P 03/17/17 100.0 13.20 14.30
KSU 170317P00105000 P 03/17/17 105.0 18.10 19.40
KSU 170317P00110000 P 03/17/17 110.0 22.90 24.50
KSU 170317P00115000 P 03/17/17 115.0 27.90 29.50
KSU 170317P00120000 P 03/17/17 120.0 32.80 34.50
KSU 170317P00125000 P 03/17/17 125.0 37.80 39.50
KSU 170317P00130000 P 03/17/17 130.0 42.80 44.50
KSU 170317P00135000 P 03/17/17 135.0 47.80 49.50
KSU 170317P00140000 P 03/17/17 140.0 53.10 54.50
KSU 170324C00065000 C 03/24/17 65.0 19.90 22.80
KSU 170324C00070000 C 03/24/17 70.0 15.50 18.00
KSU 170324C00075000 C 03/24/17 75.0 11.10 13.50
KSU 170324C00076500 C 03/24/17 76.5 8.60 12.00
KSU 170324C00077000 C 03/24/17 77.0 8.00 11.40
KSU 170324C00077500 C 03/24/17 77.5 8.70 10.10
KSU 170324C00078000 C 03/24/17 78.0 8.80 9.60
KSU 170324C00078500 C 03/24/17 78.5 8.50 8.90
KSU 170324C00079000 C 03/24/17 79.0 8.10 8.40
KSU 170324C00079500 C 03/24/17 79.5 7.70 8.00
KSU 170324C00080000 C 03/24/17 80.0 7.20 7.50
KSU 170324C00080500 C 03/24/17 80.5 6.80 7.10
KSU 170324C00081000 C 03/24/17 81.0 6.40 6.70
KSU 170324C00081500 C 03/24/17 81.5 6.00 6.30
KSU 170324C00082000 C 03/24/17 82.0 5.60 5.90
KSU 170324C00082500 C 03/24/17 82.5 5.20 5.50
KSU 170324C00083000 C 03/24/17 83.0 4.80 5.10
KSU 170324C00083500 C 03/24/17 83.5 4.50 4.70
KSU 170324C00084000 C 03/24/17 84.0 4.10 4.40
KSU 170324C00084500 C 03/24/17 84.5 3.80 4.00
KSU 170324C00085000 C 03/24/17 85.0 3.50 3.70
KSU 170324C00085500 C 03/24/17 85.5 3.20 3.40
KSU 170324C00086000 C 03/24/17 86.0 2.90 3.10
KSU 170324C00086500 C 03/24/17 86.5 2.65 2.80
KSU 170324C00087000 C 03/24/17 87.0 2.40 2.55
KSU 170324C00087500 C 03/24/17 87.5 2.15 2.30
KSU 170324C00088000 C 03/24/17 88.0 1.95 2.10
KSU 170324C00088500 C 03/24/17 88.5 1.70 1.90
KSU 170324C00089000 C 03/24/17 89.0 1.55 1.70
KSU 170324C00089500 C 03/24/17 89.5 1.35 1.50
KSU 170324C00090000 C 03/24/17 90.0 1.20 1.35
KSU 170324C00090500 C 03/24/17 90.5 1.05 1.20
KSU 170324C00091000 C 03/24/17 91.0 0.90 1.05
KSU 170324C00091500 C 03/24/17 91.5 0.80 0.95
KSU 170324C00092000 C 03/24/17 92.0 0.70 0.85
KSU 170324C00092500 C 03/24/17 92.5 0.60 0.75
KSU 170324C00093000 C 03/24/17 93.0 0.55 0.65
KSU 170324C00095000 C 03/24/17 95.0 0.25 0.40
KSU 170324C00100000 C 03/24/17 100.0 0.05 0.15
KSU 170324C00105000 C 03/24/17 105.0 0.00 0.10
KSU 170324P00065000 P 03/24/17 65.0 0.00 0.10
KSU 170324P00070000 P 03/24/17 70.0 0.05 0.15
KSU 170324P00075000 P 03/24/17 75.0 0.20 0.30
KSU 170324P00076500 P 03/24/17 76.5 0.25 0.40
KSU 170324P00077000 P 03/24/17 77.0 0.30 0.40
KSU 170324P00077500 P 03/24/17 77.5 0.35 0.45
KSU 170324P00078000 P 03/24/17 78.0 0.40 0.50
KSU 170324P00078500 P 03/24/17 78.5 0.45 0.55
KSU 170324P00079000 P 03/24/17 79.0 0.50 0.60
KSU 170324P00079500 P 03/24/17 79.5 0.55 0.70
KSU 170324P00080000 P 03/24/17 80.0 0.60 0.75
KSU 170324P00080500 P 03/24/17 80.5 0.70 0.85
KSU 170324P00081000 P 03/24/17 81.0 0.80 0.90
KSU 170324P00081500 P 03/24/17 81.5 0.90 1.00
KSU 170324P00082000 P 03/24/17 82.0 1.00 1.15
KSU 170324P00082500 P 03/24/17 82.5 1.10 1.25
KSU 170324P00083000 P 03/24/17 83.0 1.25 1.40
KSU 170324P00083500 P 03/24/17 83.5 1.40 1.55
KSU 170324P00084000 P 03/24/17 84.0 1.55 1.70
KSU 170324P00084500 P 03/24/17 84.5 1.70 1.85
KSU 170324P00085000 P 03/24/17 85.0 1.90 2.05
KSU 170324P00085500 P 03/24/17 85.5 2.10 2.25
KSU 170324P00086000 P 03/24/17 86.0 2.30 2.45
KSU 170324P00086500 P 03/24/17 86.5 2.50 2.70
KSU 170324P00087000 P 03/24/17 87.0 2.75 2.95
KSU 170324P00087500 P 03/24/17 87.5 3.00 3.20
KSU 170324P00088000 P 03/24/17 88.0 3.30 3.50
KSU 170324P00088500 P 03/24/17 88.5 3.60 3.80
KSU 170324P00089000 P 03/24/17 89.0 3.90 4.10
KSU 170324P00089500 P 03/24/17 89.5 4.20 4.50
KSU 170324P00090000 P 03/24/17 90.0 4.50 4.80
KSU 170324P00090500 P 03/24/17 90.5 4.90 5.20
KSU 170324P00091000 P 03/24/17 91.0 5.30 5.60
KSU 170324P00091500 P 03/24/17 91.5 5.60 5.90
KSU 170324P00092000 P 03/24/17 92.0 6.00 6.30
KSU 170324P00092500 P 03/24/17 92.5 6.40 6.70
KSU 170324P00093000 P 03/24/17 93.0 6.90 7.20
KSU 170324P00095000 P 03/24/17 95.0 8.60 8.90
KSU 170324P00100000 P 03/24/17 100.0 12.20 15.10
KSU 170324P00105000 P 03/24/17 105.0 17.00 19.90
KSU 170331C00065000 C 03/31/17 65.0 19.80 22.80
KSU 170331C00070000 C 03/31/17 70.0 15.00 17.80
KSU 170331C00075000 C 03/31/17 75.0 10.70 12.70
KSU 170331C00076500 C 03/31/17 76.5 9.40 11.20
KSU 170331C00077000 C 03/31/17 77.0 9.60 10.70
KSU 170331C00077500 C 03/31/17 77.5 9.60 9.90
KSU 170331C00078000 C 03/31/17 78.0 9.10 9.50
KSU 170331C00078500 C 03/31/17 78.5 8.70 9.00
KSU 170331C00079000 C 03/31/17 79.0 8.20 8.60
KSU 170331C00079500 C 03/31/17 79.5 7.80 8.10
KSU 170331C00080000 C 03/31/17 80.0 7.40 7.70
KSU 170331C00080500 C 03/31/17 80.5 7.00 7.30
KSU 170331C00081000 C 03/31/17 81.0 6.60 6.90
KSU 170331C00081500 C 03/31/17 81.5 6.20 6.50
KSU 170331C00082000 C 03/31/17 82.0 5.80 6.10
KSU 170331C00082500 C 03/31/17 82.5 5.40 5.70
KSU 170331C00083000 C 03/31/17 83.0 5.10 5.30
KSU 170331C00083500 C 03/31/17 83.5 4.70 5.00
KSU 170331C00084000 C 03/31/17 84.0 4.40 4.60
KSU 170331C00084500 C 03/31/17 84.5 4.00 4.30
KSU 170331C00085000 C 03/31/17 85.0 3.70 4.00
KSU 170331C00085500 C 03/31/17 85.5 3.40 3.70
KSU 170331C00086000 C 03/31/17 86.0 3.20 3.40
KSU 170331C00086500 C 03/31/17 86.5 2.90 3.10
KSU 170331C00087000 C 03/31/17 87.0 2.65 2.85
KSU 170331C00087500 C 03/31/17 87.5 2.45 2.60
KSU 170331C00088000 C 03/31/17 88.0 2.20 2.40
KSU 170331C00088500 C 03/31/17 88.5 2.00 2.15
KSU 170331C00089000 C 03/31/17 89.0 1.80 1.95
KSU 170331C00089500 C 03/31/17 89.5 1.65 1.80
KSU 170331C00090000 C 03/31/17 90.0 1.45 1.60
KSU 170331C00090500 C 03/31/17 90.5 1.30 1.45
KSU 170331C00091000 C 03/31/17 91.0 1.15 1.30
KSU 170331C00091500 C 03/31/17 91.5 1.05 1.20
KSU 170331C00092000 C 03/31/17 92.0 0.95 1.05
KSU 170331C00095000 C 03/31/17 95.0 0.40 0.55
KSU 170331C00100000 C 03/31/17 100.0 0.10 0.20
KSU 170331P00065000 P 03/31/17 65.0 0.00 0.10
KSU 170331P00070000 P 03/31/17 70.0 0.10 0.20
KSU 170331P00075000 P 03/31/17 75.0 0.30 0.40
KSU 170331P00076500 P 03/31/17 76.5 0.40 0.50
KSU 170331P00077000 P 03/31/17 77.0 0.40 0.55
KSU 170331P00077500 P 03/31/17 77.5 0.45 0.60
KSU 170331P00078000 P 03/31/17 78.0 0.50 0.65
KSU 170331P00078500 P 03/31/17 78.5 0.55 0.70
KSU 170331P00079000 P 03/31/17 79.0 0.65 0.80
KSU 170331P00079500 P 03/31/17 79.5 0.70 0.85
KSU 170331P00080000 P 03/31/17 80.0 0.80 0.95
KSU 170331P00080500 P 03/31/17 80.5 0.90 1.00
KSU 170331P00081000 P 03/31/17 81.0 1.00 1.15
KSU 170331P00081500 P 03/31/17 81.5 1.10 1.25
KSU 170331P00082000 P 03/31/17 82.0 1.20 1.35
KSU 170331P00082500 P 03/31/17 82.5 1.35 1.50
KSU 170331P00083000 P 03/31/17 83.0 1.50 1.65
KSU 170331P00083500 P 03/31/17 83.5 1.65 1.80
KSU 170331P00084000 P 03/31/17 84.0 1.80 1.95
KSU 170331P00084500 P 03/31/17 84.5 1.95 2.15
KSU 170331P00085000 P 03/31/17 85.0 2.15 2.30
KSU 170331P00085500 P 03/31/17 85.5 2.35 2.55
KSU 170331P00086000 P 03/31/17 86.0 2.55 2.75
KSU 170331P00086500 P 03/31/17 86.5 2.80 3.00
KSU 170331P00087000 P 03/31/17 87.0 3.00 3.30
KSU 170331P00087500 P 03/31/17 87.5 3.30 3.50
KSU 170331P00088000 P 03/31/17 88.0 3.60 3.80
KSU 170331P00088500 P 03/31/17 88.5 3.80 4.10
KSU 170331P00089000 P 03/31/17 89.0 4.10 4.40
KSU 170331P00089500 P 03/31/17 89.5 4.50 4.70
KSU 170331P00090000 P 03/31/17 90.0 4.80 5.10
KSU 170331P00090500 P 03/31/17 90.5 5.10 5.40
KSU 170331P00091000 P 03/31/17 91.0 5.50 5.80
KSU 170331P00091500 P 03/31/17 91.5 5.80 6.20
KSU 170331P00092000 P 03/31/17 92.0 6.20 6.50
KSU 170331P00095000 P 03/31/17 95.0 8.70 9.00
KSU 170331P00100000 P 03/31/17 100.0 13.10 15.00
KSU 170616C00040000 C 06/16/17 40.0 45.90 47.40
KSU 170616C00045000 C 06/16/17 45.0 40.80 44.20
KSU 170616C00050000 C 06/16/17 50.0 35.90 39.00
KSU 170616C00055000 C 06/16/17 55.0 31.00 34.40
KSU 170616C00060000 C 06/16/17 60.0 26.00 29.30
KSU 170616C00065000 C 06/16/17 65.0 21.20 22.90
KSU 170616C00070000 C 06/16/17 70.0 17.50 17.80
KSU 170616C00075000 C 06/16/17 75.0 13.20 13.60
KSU 170616C00080000 C 06/16/17 80.0 9.50 9.80
KSU 170616C00085000 C 06/16/17 85.0 6.40 6.70
KSU 170616C00090000 C 06/16/17 90.0 4.00 4.30
KSU 170616C00095000 C 06/16/17 95.0 2.40 2.60
KSU 170616C00100000 C 06/16/17 100.0 1.30 1.50
KSU 170616C00105000 C 06/16/17 105.0 0.75 0.90
KSU 170616C00110000 C 06/16/17 110.0 0.35 0.50
KSU 170616C00115000 C 06/16/17 115.0 0.20 0.30
KSU 170616C00120000 C 06/16/17 120.0 0.10 0.20
KSU 170616C00125000 C 06/16/17 125.0 0.05 0.15
KSU 170616C00130000 C 06/16/17 130.0 0.00 0.10
KSU 170616C00135000 C 06/16/17 135.0 0.00 0.10
KSU 170616P00040000 P 06/16/17 40.0 0.00 0.10
KSU 170616P00045000 P 06/16/17 45.0 0.00 0.10
KSU 170616P00050000 P 06/16/17 50.0 0.05 0.15
KSU 170616P00055000 P 06/16/17 55.0 0.05 0.25
KSU 170616P00060000 P 06/16/17 60.0 0.25 0.35
KSU 170616P00065000 P 06/16/17 65.0 0.50 0.60
KSU 170616P00070000 P 06/16/17 70.0 0.90 1.05
KSU 170616P00075000 P 06/16/17 75.0 1.65 1.85
KSU 170616P00080000 P 06/16/17 80.0 2.90 3.10
KSU 170616P00085000 P 06/16/17 85.0 4.80 5.00
KSU 170616P00090000 P 06/16/17 90.0 7.40 7.60
KSU 170616P00095000 P 06/16/17 95.0 10.70 11.10
KSU 170616P00100000 P 06/16/17 100.0 14.70 15.00
KSU 170616P00105000 P 06/16/17 105.0 19.00 19.40
KSU 170616P00110000 P 06/16/17 110.0 23.20 26.30
KSU 170616P00115000 P 06/16/17 115.0 28.00 31.10
KSU 170616P00120000 P 06/16/17 120.0 32.90 36.00
KSU 170616P00125000 P 06/16/17 125.0 37.90 41.00
KSU 170616P00130000 P 06/16/17 130.0 42.90 46.00
KSU 170616P00135000 P 06/16/17 135.0 48.10 49.80
KSU 170915C00045000 C 09/15/17 45.0 40.90 42.50
KSU 170915C00050000 C 09/15/17 50.0 35.90 37.60
KSU 170915C00055000 C 09/15/17 55.0 31.10 32.80
KSU 170915C00060000 C 09/15/17 60.0 26.50 28.60
KSU 170915C00065000 C 09/15/17 65.0 22.70 23.10
KSU 170915C00070000 C 09/15/17 70.0 18.50 18.90
KSU 170915C00075000 C 09/15/17 75.0 14.70 15.00
KSU 170915C00080000 C 09/15/17 80.0 11.30 11.60
KSU 170915C00085000 C 09/15/17 85.0 8.40 8.70
KSU 170915C00090000 C 09/15/17 90.0 6.00 6.30
KSU 170915C00095000 C 09/15/17 95.0 4.20 4.40
KSU 170915C00100000 C 09/15/17 100.0 2.85 3.10
KSU 170915C00105000 C 09/15/17 105.0 1.85 2.10
KSU 170915C00110000 C 09/15/17 110.0 1.20 1.40
KSU 170915C00115000 C 09/15/17 115.0 0.75 0.95
KSU 170915C00120000 C 09/15/17 120.0 0.50 0.65
KSU 170915C00125000 C 09/15/17 125.0 0.30 0.45
KSU 170915C00130000 C 09/15/17 130.0 0.20 0.35
KSU 170915P00045000 P 09/15/17 45.0 0.15 0.25
KSU 170915P00050000 P 09/15/17 50.0 0.25 0.40
KSU 170915P00055000 P 09/15/17 55.0 0.45 0.60
KSU 170915P00060000 P 09/15/17 60.0 0.75 0.90
KSU 170915P00065000 P 09/15/17 65.0 1.25 1.40
KSU 170915P00070000 P 09/15/17 70.0 2.00 2.20
KSU 170915P00075000 P 09/15/17 75.0 3.10 3.40
KSU 170915P00080000 P 09/15/17 80.0 4.70 5.00
KSU 170915P00085000 P 09/15/17 85.0 6.80 7.10
KSU 170915P00090000 P 09/15/17 90.0 9.40 9.70
KSU 170915P00095000 P 09/15/17 95.0 12.60 12.90
KSU 170915P00100000 P 09/15/17 100.0 16.20 16.50
KSU 170915P00105000 P 09/15/17 105.0 20.20 20.50
KSU 170915P00110000 P 09/15/17 110.0 24.50 24.90
KSU 170915P00115000 P 09/15/17 115.0 29.00 29.40
KSU 170915P00120000 P 09/15/17 120.0 33.30 34.90
KSU 170915P00125000 P 09/15/17 125.0 38.10 39.70
KSU 170915P00130000 P 09/15/17 130.0 43.00 44.60
KSU 180119C00035000 C 01/19/18 35.0 49.50 52.50
KSU 180119C00040000 C 01/19/18 40.0 44.50 47.50
KSU 180119C00045000 C 01/19/18 45.0 39.50 42.60
KSU 180119C00050000 C 01/19/18 50.0 34.70 37.90
KSU 180119C00055000 C 01/19/18 55.0 31.30 33.30
KSU 180119C00060000 C 01/19/18 60.0 27.90 28.40
KSU 180119C00065000 C 01/19/18 65.0 23.80 24.20
KSU 180119C00070000 C 01/19/18 70.0 19.90 20.30
KSU 180119C00075000 C 01/19/18 75.0 16.30 16.80
KSU 180119C00080000 C 01/19/18 80.0 13.20 13.60
KSU 180119C00085000 C 01/19/18 85.0 10.50 10.80
KSU 180119C00090000 C 01/19/18 90.0 8.20 8.40
KSU 180119C00095000 C 01/19/18 95.0 6.30 6.50
KSU 180119C00100000 C 01/19/18 100.0 4.70 5.00
KSU 180119C00105000 C 01/19/18 105.0 3.50 3.80
KSU 180119C00110000 C 01/19/18 110.0 2.60 2.85
KSU 180119C00115000 C 01/19/18 115.0 1.90 2.10
KSU 180119C00120000 C 01/19/18 120.0 1.35 1.60
KSU 180119C00125000 C 01/19/18 125.0 0.95 1.20
KSU 180119C00130000 C 01/19/18 130.0 0.70 0.90
KSU 180119C00135000 C 01/19/18 135.0 0.50 0.70
KSU 180119C00140000 C 01/19/18 140.0 0.35 0.55
KSU 180119C00145000 C 01/19/18 145.0 0.25 0.40
KSU 180119P00035000 P 01/19/18 35.0 0.10 0.30
KSU 180119P00040000 P 01/19/18 40.0 0.25 0.45
KSU 180119P00045000 P 01/19/18 45.0 0.40 0.55
KSU 180119P00050000 P 01/19/18 50.0 0.60 0.85
KSU 180119P00055000 P 01/19/18 55.0 1.00 1.20
KSU 180119P00060000 P 01/19/18 60.0 1.50 1.80
KSU 180119P00065000 P 01/19/18 65.0 2.35 2.60
KSU 180119P00070000 P 01/19/18 70.0 3.40 3.70
KSU 180119P00075000 P 01/19/18 75.0 4.80 5.10
KSU 180119P00080000 P 01/19/18 80.0 6.60 6.90
KSU 180119P00085000 P 01/19/18 85.0 8.80 9.10
KSU 180119P00090000 P 01/19/18 90.0 11.40 11.70
KSU 180119P00095000 P 01/19/18 95.0 14.50 14.80
KSU 180119P00100000 P 01/19/18 100.0 17.90 18.20
KSU 180119P00105000 P 01/19/18 105.0 21.70 22.00
KSU 180119P00110000 P 01/19/18 110.0 25.70 26.10
KSU 180119P00115000 P 01/19/18 115.0 30.00 30.40
KSU 180119P00120000 P 01/19/18 120.0 34.40 34.80
KSU 180119P00125000 P 01/19/18 125.0 39.00 39.40
KSU 180119P00130000 P 01/19/18 130.0 43.00 45.00
KSU 180119P00135000 P 01/19/18 135.0 46.80 49.80
KSU 180119P00140000 P 01/19/18 140.0 52.00 54.70
KSU 180119P00145000 P 01/19/18 145.0 56.80 59.60
KSU 190118C00045000 C 01/18/19 45.0 41.20 43.50
KSU 190118C00050000 C 01/18/19 50.0 36.90 39.20
KSU 190118C00055000 C 01/18/19 55.0 33.80 34.40
KSU 190118C00060000 C 01/18/19 60.0 29.90 30.50
KSU 190118C00065000 C 01/18/19 65.0 26.30 26.90
KSU 190118C00070000 C 01/18/19 70.0 23.00 23.60
KSU 190118C00075000 C 01/18/19 75.0 19.90 20.50
KSU 190118C00080000 C 01/18/19 80.0 17.10 17.70
KSU 190118C00085000 C 01/18/19 85.0 14.60 15.20
KSU 190118C00090000 C 01/18/19 90.0 12.40 13.00
KSU 190118C00095000 C 01/18/19 95.0 10.50 11.10
KSU 190118C00100000 C 01/18/19 100.0 8.80 9.30
KSU 190118C00105000 C 01/18/19 105.0 7.40 7.80
KSU 190118C00110000 C 01/18/19 110.0 6.10 6.60
KSU 190118C00115000 C 01/18/19 115.0 5.10 5.50
KSU 190118C00120000 C 01/18/19 120.0 4.20 4.60
KSU 190118C00125000 C 01/18/19 125.0 3.50 3.90
KSU 190118C00130000 C 01/18/19 130.0 2.85 3.30
KSU 190118P00045000 P 01/18/19 45.0 1.35 1.65
KSU 190118P00050000 P 01/18/19 50.0 1.90 2.25
KSU 190118P00055000 P 01/18/19 55.0 2.75 3.10
KSU 190118P00060000 P 01/18/19 60.0 3.70 4.10
KSU 190118P00065000 P 01/18/19 65.0 4.90 5.40
KSU 190118P00070000 P 01/18/19 70.0 6.50 6.90
KSU 190118P00075000 P 01/18/19 75.0 8.20 8.70
KSU 190118P00080000 P 01/18/19 80.0 10.30 10.80
KSU 190118P00085000 P 01/18/19 85.0 12.60 13.20
KSU 190118P00090000 P 01/18/19 90.0 15.30 15.90
KSU 190118P00095000 P 01/18/19 95.0 18.30 18.80
KSU 190118P00100000 P 01/18/19 100.0 21.40 22.10
KSU 190118P00105000 P 01/18/19 105.0 24.90 25.50
KSU 190118P00110000 P 01/18/19 110.0 28.60 29.20
KSU 190118P00115000 P 01/18/19 115.0 32.50 33.10
KSU 190118P00120000 P 01/18/19 120.0 36.60 37.20
KSU 190118P00125000 P 01/18/19 125.0 40.80 41.40
KSU 190118P00130000 P 01/18/19 130.0 45.20 45.80

OPRA data is delayed 15 minutes.