Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-01)Premium Content

Kansas City Southern (KSU)
As of May 23 2013 1:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 130622C00045000 C 06/22/13 45.0 63.10 66.10
KSU 130622C00050000 C 06/22/13 50.0 58.10 61.10
KSU 130622C00055000 C 06/22/13 55.0 53.10 56.10
KSU 130622C00060000 C 06/22/13 60.0 48.10 50.30
KSU 130622C00065000 C 06/22/13 65.0 43.60 45.30
KSU 130622C00070000 C 06/22/13 70.0 38.60 40.30
KSU 130622C00075000 C 06/22/13 75.0 33.40 35.60
KSU 130622C00080000 C 06/22/13 80.0 28.60 30.40
KSU 130622C00085000 C 06/22/13 85.0 23.70 25.50
KSU 130622C00090000 C 06/22/13 90.0 18.50 20.60
KSU 130622C00095000 C 06/22/13 95.0 13.80 15.50
KSU 130622C00100000 C 06/22/13 100.0 10.10 10.50
KSU 130622C00105000 C 06/22/13 105.0 6.10 6.50
KSU 130622C00110000 C 06/22/13 110.0 3.10 3.30
KSU 130622C00115000 C 06/22/13 115.0 1.25 1.40
KSU 130622C00120000 C 06/22/13 120.0 0.35 0.50
KSU 130622C00125000 C 06/22/13 125.0 0.00 0.20
KSU 130622C00130000 C 06/22/13 130.0 0.00 0.15
KSU 130622C00135000 C 06/22/13 135.0 0.00 0.15
KSU 130622P00045000 P 06/22/13 45.0 0.00 0.20
KSU 130622P00050000 P 06/22/13 50.0 0.00 0.20
KSU 130622P00055000 P 06/22/13 55.0 0.00 0.20
KSU 130622P00060000 P 06/22/13 60.0 0.00 0.20
KSU 130622P00065000 P 06/22/13 65.0 0.00 0.20
KSU 130622P00070000 P 06/22/13 70.0 0.00 0.20
KSU 130622P00075000 P 06/22/13 75.0 0.00 0.05
KSU 130622P00080000 P 06/22/13 80.0 0.00 0.05
KSU 130622P00085000 P 06/22/13 85.0 0.00 0.20
KSU 130622P00090000 P 06/22/13 90.0 0.00 0.20
KSU 130622P00095000 P 06/22/13 95.0 0.25 0.35
KSU 130622P00100000 P 06/22/13 100.0 0.70 0.85
KSU 130622P00105000 P 06/22/13 105.0 1.70 1.90
KSU 130622P00110000 P 06/22/13 110.0 3.60 3.80
KSU 130622P00115000 P 06/22/13 115.0 6.70 7.10
KSU 130622P00120000 P 06/22/13 120.0 10.80 11.20
KSU 130622P00125000 P 06/22/13 125.0 14.80 16.20
KSU 130622P00130000 P 06/22/13 130.0 19.90 21.20
KSU 130622P00135000 P 06/22/13 135.0 24.90 26.10
KSU 130720C00080000 C 07/20/13 80.0 28.50 30.50
KSU 130720C00085000 C 07/20/13 85.0 23.50 25.50
KSU 130720C00090000 C 07/20/13 90.0 18.80 20.40
KSU 130720C00095000 C 07/20/13 95.0 15.20 15.70
KSU 130720C00100000 C 07/20/13 100.0 11.10 11.60
KSU 130720C00105000 C 07/20/13 105.0 7.60 7.90
KSU 130720C00110000 C 07/20/13 110.0 4.70 5.00
KSU 130720C00115000 C 07/20/13 115.0 2.65 2.85
KSU 130720C00120000 C 07/20/13 120.0 1.35 1.50
KSU 130720C00125000 C 07/20/13 125.0 0.60 0.75
KSU 130720C00130000 C 07/20/13 130.0 0.20 0.40
KSU 130720C00135000 C 07/20/13 135.0 0.00 0.25
KSU 130720C00140000 C 07/20/13 140.0 0.00 0.20
KSU 130720C00145000 C 07/20/13 145.0 0.00 0.15
KSU 130720C00150000 C 07/20/13 150.0 0.00 0.15
KSU 130720P00080000 P 07/20/13 80.0 0.05 0.30
KSU 130720P00085000 P 07/20/13 85.0 0.20 0.40
KSU 130720P00090000 P 07/20/13 90.0 0.45 0.65
KSU 130720P00095000 P 07/20/13 95.0 0.90 1.05
KSU 130720P00100000 P 07/20/13 100.0 1.75 1.90
KSU 130720P00105000 P 07/20/13 105.0 3.10 3.30
KSU 130720P00110000 P 07/20/13 110.0 5.20 5.40
KSU 130720P00115000 P 07/20/13 115.0 8.10 8.40
KSU 130720P00120000 P 07/20/13 120.0 11.70 12.40
KSU 130720P00125000 P 07/20/13 125.0 15.90 16.70
KSU 130720P00130000 P 07/20/13 130.0 20.00 22.10
KSU 130720P00135000 P 07/20/13 135.0 24.80 26.90
KSU 130720P00140000 P 07/20/13 140.0 29.80 31.80
KSU 130720P00145000 P 07/20/13 145.0 34.90 36.60
KSU 130720P00150000 P 07/20/13 150.0 39.90 41.60
KSU 130921C00050000 C 09/21/13 50.0 58.00 61.10
KSU 130921C00055000 C 09/21/13 55.0 53.00 56.10
KSU 130921C00060000 C 09/21/13 60.0 48.10 51.10
KSU 130921C00065000 C 09/21/13 65.0 43.40 45.50
KSU 130921C00070000 C 09/21/13 70.0 38.40 40.70
KSU 130921C00075000 C 09/21/13 75.0 33.60 35.70
KSU 130921C00080000 C 09/21/13 80.0 28.80 31.10
KSU 130921C00085000 C 09/21/13 85.0 24.20 26.00
KSU 130921C00090000 C 09/21/13 90.0 20.70 21.30
KSU 130921C00095000 C 09/21/13 95.0 16.60 17.20
KSU 130921C00100000 C 09/21/13 100.0 12.90 13.40
KSU 130921C00105000 C 09/21/13 105.0 9.60 10.00
KSU 130921C00110000 C 09/21/13 110.0 6.90 7.30
KSU 130921C00115000 C 09/21/13 115.0 4.70 5.00
KSU 130921C00120000 C 09/21/13 120.0 3.10 3.40
KSU 130921C00125000 C 09/21/13 125.0 1.90 2.15
KSU 130921C00130000 C 09/21/13 130.0 1.10 1.35
KSU 130921C00135000 C 09/21/13 135.0 0.60 0.90
KSU 130921C00140000 C 09/21/13 140.0 0.35 0.60
KSU 130921C00145000 C 09/21/13 145.0 0.10 0.50
KSU 130921P00050000 P 09/21/13 50.0 0.00 0.30
KSU 130921P00055000 P 09/21/13 55.0 0.00 0.75
KSU 130921P00060000 P 09/21/13 60.0 0.00 0.50
KSU 130921P00065000 P 09/21/13 65.0 0.00 0.50
KSU 130921P00070000 P 09/21/13 70.0 0.15 0.40
KSU 130921P00075000 P 09/21/13 75.0 0.30 0.55
KSU 130921P00080000 P 09/21/13 80.0 0.55 0.75
KSU 130921P00085000 P 09/21/13 85.0 0.90 1.15
KSU 130921P00090000 P 09/21/13 90.0 1.45 1.65
KSU 130921P00095000 P 09/21/13 95.0 2.30 2.55
KSU 130921P00100000 P 09/21/13 100.0 3.50 3.80
KSU 130921P00105000 P 09/21/13 105.0 5.30 5.60
KSU 130921P00110000 P 09/21/13 110.0 7.50 7.80
KSU 130921P00115000 P 09/21/13 115.0 10.30 10.60
KSU 130921P00120000 P 09/21/13 120.0 13.60 14.00
KSU 130921P00125000 P 09/21/13 125.0 17.00 19.00
KSU 130921P00130000 P 09/21/13 130.0 21.20 23.30
KSU 130921P00135000 P 09/21/13 135.0 25.20 27.80
KSU 130921P00140000 P 09/21/13 140.0 30.20 32.40
KSU 130921P00145000 P 09/21/13 145.0 34.90 37.10
KSU 131221C00055000 C 12/21/13 55.0 53.10 55.60
KSU 131221C00060000 C 12/21/13 60.0 48.30 50.70
KSU 131221C00065000 C 12/21/13 65.0 43.30 45.80
KSU 131221C00070000 C 12/21/13 70.0 38.10 41.00
KSU 131221C00075000 C 12/21/13 75.0 33.80 36.40
KSU 131221C00080000 C 12/21/13 80.0 29.30 31.90
KSU 131221C00085000 C 12/21/13 85.0 25.90 27.20
KSU 131221C00090000 C 12/21/13 90.0 21.90 23.30
KSU 131221C00095000 C 12/21/13 95.0 18.10 19.60
KSU 131221C00100000 C 12/21/13 100.0 14.70 15.60
KSU 131221C00105000 C 12/21/13 105.0 11.80 12.40
KSU 131221C00110000 C 12/21/13 110.0 9.20 9.80
KSU 131221C00115000 C 12/21/13 115.0 7.00 7.50
KSU 131221C00120000 C 12/21/13 120.0 5.10 5.60
KSU 131221C00125000 C 12/21/13 125.0 3.70 4.20
KSU 131221C00130000 C 12/21/13 130.0 2.65 3.30
KSU 131221C00135000 C 12/21/13 135.0 1.85 2.65
KSU 131221C00140000 C 12/21/13 140.0 1.25 2.05
KSU 131221C00145000 C 12/21/13 145.0 0.80 1.70
KSU 131221C00150000 C 12/21/13 150.0 0.50 1.40
KSU 131221P00055000 P 12/21/13 55.0 0.00 1.15
KSU 131221P00060000 P 12/21/13 60.0 0.00 1.25
KSU 131221P00065000 P 12/21/13 65.0 0.05 1.40
KSU 131221P00070000 P 12/21/13 70.0 0.25 1.60
KSU 131221P00075000 P 12/21/13 75.0 0.70 1.90
KSU 131221P00080000 P 12/21/13 80.0 1.30 1.90
KSU 131221P00085000 P 12/21/13 85.0 1.85 2.50
KSU 131221P00090000 P 12/21/13 90.0 2.85 3.10
KSU 131221P00095000 P 12/21/13 95.0 4.00 4.50
KSU 131221P00100000 P 12/21/13 100.0 5.60 6.10
KSU 131221P00105000 P 12/21/13 105.0 7.50 8.10
KSU 131221P00110000 P 12/21/13 110.0 9.90 10.40
KSU 131221P00115000 P 12/21/13 115.0 12.60 13.20
KSU 131221P00120000 P 12/21/13 120.0 15.40 17.80
KSU 131221P00125000 P 12/21/13 125.0 19.30 20.20
KSU 131221P00130000 P 12/21/13 130.0 22.70 25.30
KSU 131221P00135000 P 12/21/13 135.0 27.30 28.30
KSU 131221P00140000 P 12/21/13 140.0 31.70 32.80
KSU 131221P00145000 P 12/21/13 145.0 35.50 38.50
KSU 131221P00150000 P 12/21/13 150.0 40.30 43.20