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 (2015-05-29)Premium Content

Kansas City Southern (KSU)
As of Jul 28 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 150731C00070000 C 07/31/15 70.0 24.80 27.60
KSU 150731C00075000 C 07/31/15 75.0 19.90 22.60
KSU 150731C00080000 C 07/31/15 80.0 14.80 18.10
KSU 150731C00081000 C 07/31/15 81.0 13.80 16.60
KSU 150731C00081500 C 07/31/15 81.5 13.40 16.10
KSU 150731C00082000 C 07/31/15 82.0 12.80 15.60
KSU 150731C00082500 C 07/31/15 82.5 12.40 15.10
KSU 150731C00083000 C 07/31/15 83.0 11.80 14.60
KSU 150731C00083500 C 07/31/15 83.5 11.30 14.10
KSU 150731C00084000 C 07/31/15 84.0 10.80 13.50
KSU 150731C00084500 C 07/31/15 84.5 10.30 13.20
KSU 150731C00085000 C 07/31/15 85.0 9.80 12.50
KSU 150731C00085500 C 07/31/15 85.5 9.90 12.00
KSU 150731C00086000 C 07/31/15 86.0 8.80 11.40
KSU 150731C00086500 C 07/31/15 86.5 8.30 11.00
KSU 150731C00087000 C 07/31/15 87.0 7.80 10.50
KSU 150731C00087500 C 07/31/15 87.5 7.40 10.00
KSU 150731C00088000 C 07/31/15 88.0 6.80 9.50
KSU 150731C00088500 C 07/31/15 88.5 6.30 9.00
KSU 150731C00089000 C 07/31/15 89.0 5.80 8.50
KSU 150731C00089500 C 07/31/15 89.5 5.30 8.00
KSU 150731C00090000 C 07/31/15 90.0 4.90 7.50
KSU 150731C00090500 C 07/31/15 90.5 4.40 7.00
KSU 150731C00091000 C 07/31/15 91.0 3.90 6.40
KSU 150731C00091500 C 07/31/15 91.5 3.30 5.90
KSU 150731C00092000 C 07/31/15 92.0 3.10 5.50
KSU 150731C00092500 C 07/31/15 92.5 3.10 5.00
KSU 150731C00093000 C 07/31/15 93.0 3.00 4.50
KSU 150731C00093500 C 07/31/15 93.5 3.00 4.00
KSU 150731C00094000 C 07/31/15 94.0 3.10 3.60
KSU 150731C00094500 C 07/31/15 94.5 2.65 3.10
KSU 150731C00095000 C 07/31/15 95.0 2.25 2.65
KSU 150731C00095500 C 07/31/15 95.5 1.90 2.25
KSU 150731C00096000 C 07/31/15 96.0 1.65 1.90
KSU 150731C00096500 C 07/31/15 96.5 1.30 1.55
KSU 150731C00097000 C 07/31/15 97.0 0.95 1.25
KSU 150731C00097500 C 07/31/15 97.5 0.75 1.00
KSU 150731C00098000 C 07/31/15 98.0 0.70 0.75
KSU 150731C00098500 C 07/31/15 98.5 0.35 0.55
KSU 150731C00099000 C 07/31/15 99.0 0.25 0.45
KSU 150731C00099500 C 07/31/15 99.5 0.20 0.30
KSU 150731C00100000 C 07/31/15 100.0 0.10 0.20
KSU 150731C00101000 C 07/31/15 101.0 0.00 0.15
KSU 150731C00102000 C 07/31/15 102.0 0.00 0.10
KSU 150731C00103000 C 07/31/15 103.0 0.00 0.15
KSU 150731C00104000 C 07/31/15 104.0 0.00 0.15
KSU 150731C00105000 C 07/31/15 105.0 0.00 0.15
KSU 150731C00106000 C 07/31/15 106.0 0.00 0.15
KSU 150731C00107000 C 07/31/15 107.0 0.00 0.15
KSU 150731C00108000 C 07/31/15 108.0 0.00 0.15
KSU 150731C00109000 C 07/31/15 109.0 0.00 0.15
KSU 150731C00110000 C 07/31/15 110.0 0.00 0.15
KSU 150731C00111000 C 07/31/15 111.0 0.00 0.15
KSU 150731C00112000 C 07/31/15 112.0 0.00 0.15
KSU 150731C00115000 C 07/31/15 115.0 0.00 0.15
KSU 150731C00120000 C 07/31/15 120.0 0.00 0.15
KSU 150731P00070000 P 07/31/15 70.0 0.00 0.15
KSU 150731P00075000 P 07/31/15 75.0 0.00 0.15
KSU 150731P00080000 P 07/31/15 80.0 0.00 0.15
KSU 150731P00081000 P 07/31/15 81.0 0.00 0.15
KSU 150731P00081500 P 07/31/15 81.5 0.00 0.15
KSU 150731P00082000 P 07/31/15 82.0 0.00 0.20
KSU 150731P00082500 P 07/31/15 82.5 0.00 0.15
KSU 150731P00083000 P 07/31/15 83.0 0.00 0.15
KSU 150731P00083500 P 07/31/15 83.5 0.00 0.20
KSU 150731P00084000 P 07/31/15 84.0 0.00 0.15
KSU 150731P00084500 P 07/31/15 84.5 0.00 0.05
KSU 150731P00085000 P 07/31/15 85.0 0.00 0.15
KSU 150731P00085500 P 07/31/15 85.5 0.00 0.15
KSU 150731P00086000 P 07/31/15 86.0 0.00 0.15
KSU 150731P00086500 P 07/31/15 86.5 0.00 0.20
KSU 150731P00087000 P 07/31/15 87.0 0.00 0.20
KSU 150731P00087500 P 07/31/15 87.5 0.00 0.20
KSU 150731P00088000 P 07/31/15 88.0 0.00 0.15
KSU 150731P00088500 P 07/31/15 88.5 0.00 0.20
KSU 150731P00089000 P 07/31/15 89.0 0.00 0.20
KSU 150731P00089500 P 07/31/15 89.5 0.00 0.20
KSU 150731P00090000 P 07/31/15 90.0 0.00 0.25
KSU 150731P00090500 P 07/31/15 90.5 0.00 0.25
KSU 150731P00091000 P 07/31/15 91.0 0.00 0.25
KSU 150731P00091500 P 07/31/15 91.5 0.00 0.20
KSU 150731P00092000 P 07/31/15 92.0 0.00 0.20
KSU 150731P00092500 P 07/31/15 92.5 0.05 0.20
KSU 150731P00093000 P 07/31/15 93.0 0.05 0.25
KSU 150731P00093500 P 07/31/15 93.5 0.05 0.20
KSU 150731P00094000 P 07/31/15 94.0 0.10 0.25
KSU 150731P00094500 P 07/31/15 94.5 0.15 0.30
KSU 150731P00095000 P 07/31/15 95.0 0.25 0.40
KSU 150731P00095500 P 07/31/15 95.5 0.35 0.50
KSU 150731P00096000 P 07/31/15 96.0 0.45 0.70
KSU 150731P00096500 P 07/31/15 96.5 0.65 0.80
KSU 150731P00097000 P 07/31/15 97.0 0.85 1.10
KSU 150731P00097500 P 07/31/15 97.5 1.10 1.35
KSU 150731P00098000 P 07/31/15 98.0 1.35 1.65
KSU 150731P00098500 P 07/31/15 98.5 1.65 2.00
KSU 150731P00099000 P 07/31/15 99.0 2.00 2.40
KSU 150731P00099500 P 07/31/15 99.5 2.40 2.80
KSU 150731P00100000 P 07/31/15 100.0 2.80 3.30
KSU 150731P00101000 P 07/31/15 101.0 3.70 4.50
KSU 150731P00102000 P 07/31/15 102.0 4.60 6.00
KSU 150731P00103000 P 07/31/15 103.0 5.60 6.50
KSU 150731P00104000 P 07/31/15 104.0 6.50 7.60
KSU 150731P00105000 P 07/31/15 105.0 7.60 8.70
KSU 150731P00106000 P 07/31/15 106.0 8.50 9.60
KSU 150731P00107000 P 07/31/15 107.0 9.40 10.60
KSU 150731P00108000 P 07/31/15 108.0 10.30 11.60
KSU 150731P00109000 P 07/31/15 109.0 11.50 12.70
KSU 150731P00110000 P 07/31/15 110.0 11.90 13.80
KSU 150731P00111000 P 07/31/15 111.0 13.50 14.80
KSU 150731P00112000 P 07/31/15 112.0 14.20 15.60
KSU 150731P00115000 P 07/31/15 115.0 17.40 18.80
KSU 150731P00120000 P 07/31/15 120.0 22.50 23.80
KSU 150807C00075000 C 08/07/15 75.0 19.80 22.60
KSU 150807C00080000 C 08/07/15 80.0 14.80 17.60
KSU 150807C00081000 C 08/07/15 81.0 13.80 17.00
KSU 150807C00081500 C 08/07/15 81.5 13.30 16.00
KSU 150807C00082000 C 08/07/15 82.0 12.90 15.50
KSU 150807C00082500 C 08/07/15 82.5 12.30 15.00
KSU 150807C00083000 C 08/07/15 83.0 12.10 14.70
KSU 150807C00083500 C 08/07/15 83.5 11.80 14.00
KSU 150807C00084000 C 08/07/15 84.0 10.80 13.50
KSU 150807C00084500 C 08/07/15 84.5 10.40 13.00
KSU 150807C00085000 C 08/07/15 85.0 9.80 12.50
KSU 150807C00085500 C 08/07/15 85.5 9.40 12.00
KSU 150807C00086000 C 08/07/15 86.0 9.10 11.50
KSU 150807C00086500 C 08/07/15 86.5 8.60 11.00
KSU 150807C00087000 C 08/07/15 87.0 7.90 10.60
KSU 150807C00087500 C 08/07/15 87.5 7.40 10.00
KSU 150807C00088000 C 08/07/15 88.0 6.90 9.50
KSU 150807C00088500 C 08/07/15 88.5 6.40 9.00
KSU 150807C00089000 C 08/07/15 89.0 5.90 8.50
KSU 150807C00089500 C 08/07/15 89.5 5.40 8.00
KSU 150807C00090000 C 08/07/15 90.0 5.00 7.60
KSU 150807C00090500 C 08/07/15 90.5 4.90 7.10
KSU 150807C00091000 C 08/07/15 91.0 5.00 6.60
KSU 150807C00091500 C 08/07/15 91.5 5.00 6.30
KSU 150807C00092000 C 08/07/15 92.0 5.20 5.60
KSU 150807C00092500 C 08/07/15 92.5 4.70 5.20
KSU 150807C00093000 C 08/07/15 93.0 4.30 4.80
KSU 150807C00093500 C 08/07/15 93.5 3.90 4.30
KSU 150807C00094000 C 08/07/15 94.0 3.50 3.90
KSU 150807C00094500 C 08/07/15 94.5 3.10 3.50
KSU 150807C00095000 C 08/07/15 95.0 2.80 3.10
KSU 150807C00095500 C 08/07/15 95.5 2.65 2.75
KSU 150807C00096000 C 08/07/15 96.0 2.20 2.40
KSU 150807C00096500 C 08/07/15 96.5 1.80 2.15
KSU 150807C00097000 C 08/07/15 97.0 1.55 1.85
KSU 150807C00097500 C 08/07/15 97.5 1.45 1.60
KSU 150807C00098000 C 08/07/15 98.0 1.25 1.35
KSU 150807C00098500 C 08/07/15 98.5 1.00 1.15
KSU 150807C00099000 C 08/07/15 99.0 0.85 0.95
KSU 150807C00099500 C 08/07/15 99.5 0.55 0.80
KSU 150807C00100000 C 08/07/15 100.0 0.55 0.65
KSU 150807C00101000 C 08/07/15 101.0 0.25 0.45
KSU 150807C00102000 C 08/07/15 102.0 0.10 0.30
KSU 150807C00103000 C 08/07/15 103.0 0.05 0.20
KSU 150807C00104000 C 08/07/15 104.0 0.00 0.15
KSU 150807C00105000 C 08/07/15 105.0 0.00 0.15
KSU 150807C00110000 C 08/07/15 110.0 0.00 0.20
KSU 150807P00075000 P 08/07/15 75.0 0.00 0.15
KSU 150807P00080000 P 08/07/15 80.0 0.00 0.15
KSU 150807P00081000 P 08/07/15 81.0 0.00 0.15
KSU 150807P00081500 P 08/07/15 81.5 0.00 0.15
KSU 150807P00082000 P 08/07/15 82.0 0.00 0.20
KSU 150807P00082500 P 08/07/15 82.5 0.00 0.20
KSU 150807P00083000 P 08/07/15 83.0 0.00 0.20
KSU 150807P00083500 P 08/07/15 83.5 0.00 0.20
KSU 150807P00084000 P 08/07/15 84.0 0.00 0.20
KSU 150807P00084500 P 08/07/15 84.5 0.00 0.25
KSU 150807P00085000 P 08/07/15 85.0 0.00 0.20
KSU 150807P00085500 P 08/07/15 85.5 0.00 0.20
KSU 150807P00086000 P 08/07/15 86.0 0.00 0.20
KSU 150807P00086500 P 08/07/15 86.5 0.00 0.20
KSU 150807P00087000 P 08/07/15 87.0 0.00 0.25
KSU 150807P00087500 P 08/07/15 87.5 0.00 0.25
KSU 150807P00088000 P 08/07/15 88.0 0.00 0.25
KSU 150807P00088500 P 08/07/15 88.5 0.05 0.25
KSU 150807P00089000 P 08/07/15 89.0 0.05 0.25
KSU 150807P00089500 P 08/07/15 89.5 0.05 0.25
KSU 150807P00090000 P 08/07/15 90.0 0.05 0.25
KSU 150807P00090500 P 08/07/15 90.5 0.10 0.25
KSU 150807P00091000 P 08/07/15 91.0 0.10 0.25
KSU 150807P00091500 P 08/07/15 91.5 0.15 0.25
KSU 150807P00092000 P 08/07/15 92.0 0.20 0.30
KSU 150807P00092500 P 08/07/15 92.5 0.25 0.35
KSU 150807P00093000 P 08/07/15 93.0 0.30 0.45
KSU 150807P00093500 P 08/07/15 93.5 0.35 0.55
KSU 150807P00094000 P 08/07/15 94.0 0.50 0.60
KSU 150807P00094500 P 08/07/15 94.5 0.60 0.75
KSU 150807P00095000 P 08/07/15 95.0 0.75 0.90
KSU 150807P00095500 P 08/07/15 95.5 0.80 1.05
KSU 150807P00096000 P 08/07/15 96.0 1.05 1.20
KSU 150807P00096500 P 08/07/15 96.5 1.15 1.45
KSU 150807P00097000 P 08/07/15 97.0 1.40 1.70
KSU 150807P00097500 P 08/07/15 97.5 1.60 1.95
KSU 150807P00098000 P 08/07/15 98.0 1.95 2.25
KSU 150807P00098500 P 08/07/15 98.5 2.25 2.55
KSU 150807P00099000 P 08/07/15 99.0 2.60 2.85
KSU 150807P00099500 P 08/07/15 99.5 2.85 3.20
KSU 150807P00100000 P 08/07/15 100.0 3.20 3.60
KSU 150807P00101000 P 08/07/15 101.0 4.00 4.40
KSU 150807P00102000 P 08/07/15 102.0 4.80 5.30
KSU 150807P00103000 P 08/07/15 103.0 5.70 6.70
KSU 150807P00104000 P 08/07/15 104.0 6.60 7.40
KSU 150807P00105000 P 08/07/15 105.0 7.60 8.60
KSU 150807P00110000 P 08/07/15 110.0 12.50 14.10
KSU 150814C00075000 C 08/14/15 75.0 20.00 22.50
KSU 150814C00080000 C 08/14/15 80.0 15.00 17.50
KSU 150814C00081000 C 08/14/15 81.0 13.90 16.80
KSU 150814C00081500 C 08/14/15 81.5 13.40 16.00
KSU 150814C00082000 C 08/14/15 82.0 12.80 15.50
KSU 150814C00082500 C 08/14/15 82.5 12.30 15.00
KSU 150814C00083000 C 08/14/15 83.0 11.80 14.50
KSU 150814C00083500 C 08/14/15 83.5 11.30 14.00
KSU 150814C00084000 C 08/14/15 84.0 11.00 13.50
KSU 150814C00084500 C 08/14/15 84.5 10.50 13.00
KSU 150814C00085000 C 08/14/15 85.0 9.90 12.50
KSU 150814C00085500 C 08/14/15 85.5 9.40 12.20
KSU 150814C00086000 C 08/14/15 86.0 9.00 11.60
KSU 150814C00086500 C 08/14/15 86.5 8.40 11.30
KSU 150814C00087000 C 08/14/15 87.0 7.90 11.50
KSU 150814C00087500 C 08/14/15 87.5 7.40 10.20
KSU 150814C00088000 C 08/14/15 88.0 7.10 9.80
KSU 150814C00088500 C 08/14/15 88.5 6.50 9.30
KSU 150814C00089000 C 08/14/15 89.0 6.40 8.70
KSU 150814C00089500 C 08/14/15 89.5 6.50 8.10
KSU 150814C00090000 C 08/14/15 90.0 6.40 7.70
KSU 150814C00090500 C 08/14/15 90.5 6.70 7.20
KSU 150814C00091000 C 08/14/15 91.0 6.30 6.70
KSU 150814C00091500 C 08/14/15 91.5 5.80 6.40
KSU 150814C00092000 C 08/14/15 92.0 5.40 5.90
KSU 150814C00092500 C 08/14/15 92.5 5.00 5.40
KSU 150814C00093000 C 08/14/15 93.0 4.60 5.00
KSU 150814C00093500 C 08/14/15 93.5 4.20 4.60
KSU 150814C00094000 C 08/14/15 94.0 3.90 4.20
KSU 150814C00094500 C 08/14/15 94.5 3.50 3.90
KSU 150814C00095000 C 08/14/15 95.0 3.30 3.50
KSU 150814C00095500 C 08/14/15 95.5 3.00 3.20
KSU 150814C00096000 C 08/14/15 96.0 2.65 2.85
KSU 150814C00096500 C 08/14/15 96.5 2.25 2.55
KSU 150814C00097000 C 08/14/15 97.0 2.10 2.25
KSU 150814C00097500 C 08/14/15 97.5 1.70 2.00
KSU 150814C00098000 C 08/14/15 98.0 1.50 1.75
KSU 150814C00098500 C 08/14/15 98.5 1.30 1.55
KSU 150814C00099000 C 08/14/15 99.0 1.10 1.35
KSU 150814C00099500 C 08/14/15 99.5 0.95 1.15
KSU 150814C00100000 C 08/14/15 100.0 0.85 1.00
KSU 150814C00101000 C 08/14/15 101.0 0.60 0.75
KSU 150814C00102000 C 08/14/15 102.0 0.35 0.55
KSU 150814C00103000 C 08/14/15 103.0 0.20 0.40
KSU 150814C00104000 C 08/14/15 104.0 0.10 0.25
KSU 150814C00105000 C 08/14/15 105.0 0.05 0.20
KSU 150814C00110000 C 08/14/15 110.0 0.00 0.15
KSU 150814P00075000 P 08/14/15 75.0 0.00 0.15
KSU 150814P00080000 P 08/14/15 80.0 0.00 0.20
KSU 150814P00081000 P 08/14/15 81.0 0.00 0.20
KSU 150814P00081500 P 08/14/15 81.5 0.00 0.20
KSU 150814P00082000 P 08/14/15 82.0 0.00 0.25
KSU 150814P00082500 P 08/14/15 82.5 0.00 0.25
KSU 150814P00083000 P 08/14/15 83.0 0.00 0.25
KSU 150814P00083500 P 08/14/15 83.5 0.00 0.20
KSU 150814P00084000 P 08/14/15 84.0 0.00 0.20
KSU 150814P00084500 P 08/14/15 84.5 0.00 0.20
KSU 150814P00085000 P 08/14/15 85.0 0.00 0.25
KSU 150814P00085500 P 08/14/15 85.5 0.00 0.25
KSU 150814P00086000 P 08/14/15 86.0 0.05 0.25
KSU 150814P00086500 P 08/14/15 86.5 0.05 0.25
KSU 150814P00087000 P 08/14/15 87.0 0.05 0.25
KSU 150814P00087500 P 08/14/15 87.5 0.05 0.25
KSU 150814P00088000 P 08/14/15 88.0 0.10 0.25
KSU 150814P00088500 P 08/14/15 88.5 0.10 0.25
KSU 150814P00089000 P 08/14/15 89.0 0.15 0.25
KSU 150814P00089500 P 08/14/15 89.5 0.15 0.30
KSU 150814P00090000 P 08/14/15 90.0 0.20 0.30
KSU 150814P00090500 P 08/14/15 90.5 0.25 0.35
KSU 150814P00091000 P 08/14/15 91.0 0.30 0.40
KSU 150814P00091500 P 08/14/15 91.5 0.35 0.50
KSU 150814P00092000 P 08/14/15 92.0 0.40 0.55
KSU 150814P00092500 P 08/14/15 92.5 0.45 0.65
KSU 150814P00093000 P 08/14/15 93.0 0.55 0.75
KSU 150814P00093500 P 08/14/15 93.5 0.65 0.85
KSU 150814P00094000 P 08/14/15 94.0 0.80 1.00
KSU 150814P00094500 P 08/14/15 94.5 0.90 1.10
KSU 150814P00095000 P 08/14/15 95.0 1.05 1.25
KSU 150814P00095500 P 08/14/15 95.5 1.20 1.45
KSU 150814P00096000 P 08/14/15 96.0 1.40 1.60
KSU 150814P00096500 P 08/14/15 96.5 1.60 1.85
KSU 150814P00097000 P 08/14/15 97.0 1.85 2.05
KSU 150814P00097500 P 08/14/15 97.5 2.10 2.35
KSU 150814P00098000 P 08/14/15 98.0 2.35 2.65
KSU 150814P00098500 P 08/14/15 98.5 2.60 2.90
KSU 150814P00099000 P 08/14/15 99.0 2.95 3.30
KSU 150814P00099500 P 08/14/15 99.5 3.20 3.60
KSU 150814P00100000 P 08/14/15 100.0 3.60 3.90
KSU 150814P00101000 P 08/14/15 101.0 4.30 4.70
KSU 150814P00102000 P 08/14/15 102.0 5.10 5.50
KSU 150814P00103000 P 08/14/15 103.0 5.90 6.40
KSU 150814P00104000 P 08/14/15 104.0 6.80 8.10
KSU 150814P00105000 P 08/14/15 105.0 7.70 8.50
KSU 150814P00110000 P 08/14/15 110.0 12.50 14.30
KSU 150821C00050000 C 08/21/15 50.0 45.30 47.60
KSU 150821C00055000 C 08/21/15 55.0 39.80 42.50
KSU 150821C00060000 C 08/21/15 60.0 34.80 37.70
KSU 150821C00065000 C 08/21/15 65.0 30.00 32.60
KSU 150821C00070000 C 08/21/15 70.0 24.90 27.50
KSU 150821C00075000 C 08/21/15 75.0 19.90 22.50
KSU 150821C00080000 C 08/21/15 80.0 14.80 17.50
KSU 150821C00081000 C 08/21/15 81.0 13.90 16.50
KSU 150821C00082000 C 08/21/15 82.0 12.90 15.60
KSU 150821C00083000 C 08/21/15 83.0 12.00 14.60
KSU 150821C00084000 C 08/21/15 84.0 11.00 13.60
KSU 150821C00085000 C 08/21/15 85.0 9.90 12.60
KSU 150821C00085500 C 08/21/15 85.5 9.50 12.10
KSU 150821C00086000 C 08/21/15 86.0 9.20 11.60
KSU 150821C00086500 C 08/21/15 86.5 8.50 11.20
KSU 150821C00087000 C 08/21/15 87.0 8.20 10.70
KSU 150821C00087500 C 08/21/15 87.5 7.60 10.20
KSU 150821C00088000 C 08/21/15 88.0 7.50 9.70
KSU 150821C00088500 C 08/21/15 88.5 7.60 9.30
KSU 150821C00089000 C 08/21/15 89.0 7.50 8.80
KSU 150821C00089500 C 08/21/15 89.5 7.80 8.30
KSU 150821C00090000 C 08/21/15 90.0 7.30 7.80
KSU 150821C00090500 C 08/21/15 90.5 6.90 7.40
KSU 150821C00091000 C 08/21/15 91.0 6.40 6.90
KSU 150821C00091500 C 08/21/15 91.5 6.00 6.50
KSU 150821C00092000 C 08/21/15 92.0 5.60 6.10
KSU 150821C00092500 C 08/21/15 92.5 5.20 5.70
KSU 150821C00093000 C 08/21/15 93.0 4.80 5.30
KSU 150821C00093500 C 08/21/15 93.5 4.50 4.90
KSU 150821C00094000 C 08/21/15 94.0 4.10 4.50
KSU 150821C00094500 C 08/21/15 94.5 3.80 4.20
KSU 150821C00095000 C 08/21/15 95.0 3.60 3.80
KSU 150821C00095500 C 08/21/15 95.5 3.10 3.50
KSU 150821C00096000 C 08/21/15 96.0 2.85 3.20
KSU 150821C00096500 C 08/21/15 96.5 2.60 2.90
KSU 150821C00097000 C 08/21/15 97.0 2.30 2.60
KSU 150821C00097500 C 08/21/15 97.5 2.20 2.35
KSU 150821C00098000 C 08/21/15 98.0 1.90 2.10
KSU 150821C00098500 C 08/21/15 98.5 1.65 1.85
KSU 150821C00099000 C 08/21/15 99.0 1.50 1.65
KSU 150821C00099500 C 08/21/15 99.5 1.25 1.45
KSU 150821C00100000 C 08/21/15 100.0 1.05 1.30
KSU 150821C00101000 C 08/21/15 101.0 0.80 1.00
KSU 150821C00102000 C 08/21/15 102.0 0.55 0.75
KSU 150821C00103000 C 08/21/15 103.0 0.40 0.55
KSU 150821C00104000 C 08/21/15 104.0 0.30 0.40
KSU 150821C00105000 C 08/21/15 105.0 0.15 0.30
KSU 150821C00106000 C 08/21/15 106.0 0.05 0.25
KSU 150821C00107000 C 08/21/15 107.0 0.00 0.20
KSU 150821C00108000 C 08/21/15 108.0 0.00 0.20
KSU 150821C00109000 C 08/21/15 109.0 0.00 0.20
KSU 150821C00110000 C 08/21/15 110.0 0.00 0.20
KSU 150821C00111000 C 08/21/15 111.0 0.00 0.20
KSU 150821C00115000 C 08/21/15 115.0 0.00 0.20
KSU 150821C00120000 C 08/21/15 120.0 0.00 0.15
KSU 150821C00125000 C 08/21/15 125.0 0.00 0.20
KSU 150821C00130000 C 08/21/15 130.0 0.00 0.15
KSU 150821C00135000 C 08/21/15 135.0 0.00 0.15
KSU 150821C00140000 C 08/21/15 140.0 0.00 0.15
KSU 150821P00050000 P 08/21/15 50.0 0.00 0.15
KSU 150821P00055000 P 08/21/15 55.0 0.00 0.15
KSU 150821P00060000 P 08/21/15 60.0 0.00 0.15
KSU 150821P00065000 P 08/21/15 65.0 0.00 0.15
KSU 150821P00070000 P 08/21/15 70.0 0.00 0.15
KSU 150821P00075000 P 08/21/15 75.0 0.00 0.15
KSU 150821P00080000 P 08/21/15 80.0 0.00 0.25
KSU 150821P00081000 P 08/21/15 81.0 0.00 0.25
KSU 150821P00082000 P 08/21/15 82.0 0.00 0.20
KSU 150821P00083000 P 08/21/15 83.0 0.00 0.20
KSU 150821P00084000 P 08/21/15 84.0 0.05 0.15
KSU 150821P00085000 P 08/21/15 85.0 0.05 0.20
KSU 150821P00085500 P 08/21/15 85.5 0.10 0.20
KSU 150821P00086000 P 08/21/15 86.0 0.10 0.25
KSU 150821P00086500 P 08/21/15 86.5 0.10 0.25
KSU 150821P00087000 P 08/21/15 87.0 0.15 0.25
KSU 150821P00087500 P 08/21/15 87.5 0.15 0.25
KSU 150821P00088000 P 08/21/15 88.0 0.20 0.30
KSU 150821P00088500 P 08/21/15 88.5 0.20 0.35
KSU 150821P00089000 P 08/21/15 89.0 0.25 0.40
KSU 150821P00089500 P 08/21/15 89.5 0.30 0.45
KSU 150821P00090000 P 08/21/15 90.0 0.35 0.50
KSU 150821P00090500 P 08/21/15 90.5 0.40 0.50
KSU 150821P00091000 P 08/21/15 91.0 0.45 0.65
KSU 150821P00091500 P 08/21/15 91.5 0.55 0.70
KSU 150821P00092000 P 08/21/15 92.0 0.60 0.80
KSU 150821P00092500 P 08/21/15 92.5 0.70 0.90
KSU 150821P00093000 P 08/21/15 93.0 0.80 1.00
KSU 150821P00093500 P 08/21/15 93.5 0.95 1.10
KSU 150821P00094000 P 08/21/15 94.0 1.05 1.25
KSU 150821P00094500 P 08/21/15 94.5 1.20 1.40
KSU 150821P00095000 P 08/21/15 95.0 1.35 1.50
KSU 150821P00095500 P 08/21/15 95.5 1.55 1.75
KSU 150821P00096000 P 08/21/15 96.0 1.75 2.00
KSU 150821P00096500 P 08/21/15 96.5 1.95 2.15
KSU 150821P00097000 P 08/21/15 97.0 2.15 2.40
KSU 150821P00097500 P 08/21/15 97.5 2.40 2.65
KSU 150821P00098000 P 08/21/15 98.0 2.65 2.95
KSU 150821P00098500 P 08/21/15 98.5 2.95 3.30
KSU 150821P00099000 P 08/21/15 99.0 3.20 3.60
KSU 150821P00099500 P 08/21/15 99.5 3.50 3.90
KSU 150821P00100000 P 08/21/15 100.0 3.80 4.20
KSU 150821P00101000 P 08/21/15 101.0 4.50 5.00
KSU 150821P00102000 P 08/21/15 102.0 5.30 5.70
KSU 150821P00103000 P 08/21/15 103.0 6.10 6.60
KSU 150821P00104000 P 08/21/15 104.0 6.90 7.40
KSU 150821P00105000 P 08/21/15 105.0 7.80 8.40
KSU 150821P00106000 P 08/21/15 106.0 8.70 11.40
KSU 150821P00107000 P 08/21/15 107.0 9.60 12.10
KSU 150821P00108000 P 08/21/15 108.0 10.60 13.30
KSU 150821P00109000 P 08/21/15 109.0 11.60 12.80
KSU 150821P00110000 P 08/21/15 110.0 12.50 13.60
KSU 150821P00111000 P 08/21/15 111.0 13.50 16.20
KSU 150821P00115000 P 08/21/15 115.0 17.30 19.20
KSU 150821P00120000 P 08/21/15 120.0 22.30 23.60
KSU 150821P00125000 P 08/21/15 125.0 27.30 28.60
KSU 150821P00130000 P 08/21/15 130.0 32.30 33.60
KSU 150821P00135000 P 08/21/15 135.0 37.40 38.70
KSU 150821P00140000 P 08/21/15 140.0 42.60 43.70
KSU 150828C00075000 C 08/28/15 75.0 19.90 22.80
KSU 150828C00080000 C 08/28/15 80.0 14.90 17.80
KSU 150828C00081000 C 08/28/15 81.0 14.00 16.90
KSU 150828C00081500 C 08/28/15 81.5 13.40 16.40
KSU 150828C00082000 C 08/28/15 82.0 13.00 15.80
KSU 150828C00082500 C 08/28/15 82.5 12.50 15.20
KSU 150828C00083000 C 08/28/15 83.0 11.90 14.90
KSU 150828C00083500 C 08/28/15 83.5 11.50 14.40
KSU 150828C00084000 C 08/28/15 84.0 11.00 14.00
KSU 150828C00084500 C 08/28/15 84.5 10.60 13.40
KSU 150828C00085000 C 08/28/15 85.0 10.10 12.80
KSU 150828C00085500 C 08/28/15 85.5 9.70 12.30
KSU 150828C00086000 C 08/28/15 86.0 9.20 11.80
KSU 150828C00086500 C 08/28/15 86.5 8.60 11.40
KSU 150828C00087000 C 08/28/15 87.0 8.50 11.00
KSU 150828C00087500 C 08/28/15 87.5 8.50 10.40
KSU 150828C00088000 C 08/28/15 88.0 8.50 9.80
KSU 150828C00088500 C 08/28/15 88.5 8.80 9.40
KSU 150828C00089000 C 08/28/15 89.0 8.40 8.90
KSU 150828C00089500 C 08/28/15 89.5 7.90 8.40
KSU 150828C00090000 C 08/28/15 90.0 7.50 8.00
KSU 150828C00090500 C 08/28/15 90.5 7.10 7.60
KSU 150828C00091000 C 08/28/15 91.0 6.60 7.20
KSU 150828C00091500 C 08/28/15 91.5 6.20 6.80
KSU 150828C00092000 C 08/28/15 92.0 5.80 6.40
KSU 150828C00092500 C 08/28/15 92.5 5.40 6.00
KSU 150828C00093000 C 08/28/15 93.0 5.10 5.50
KSU 150828C00093500 C 08/28/15 93.5 4.70 5.20
KSU 150828C00094000 C 08/28/15 94.0 4.40 4.80
KSU 150828C00094500 C 08/28/15 94.5 4.00 4.50
KSU 150828C00095000 C 08/28/15 95.0 3.70 4.10
KSU 150828C00095500 C 08/28/15 95.5 3.40 3.80
KSU 150828C00096000 C 08/28/15 96.0 3.10 3.50
KSU 150828C00096500 C 08/28/15 96.5 2.85 3.20
KSU 150828C00097000 C 08/28/15 97.0 2.60 2.85
KSU 150828C00097500 C 08/28/15 97.5 2.40 2.60
KSU 150828C00098000 C 08/28/15 98.0 2.15 2.35
KSU 150828C00098500 C 08/28/15 98.5 1.90 2.10
KSU 150828C00099000 C 08/28/15 99.0 1.70 1.90
KSU 150828C00099500 C 08/28/15 99.5 1.55 1.70
KSU 150828C00100000 C 08/28/15 100.0 1.35 1.55
KSU 150828C00101000 C 08/28/15 101.0 1.10 1.20
KSU 150828C00102000 C 08/28/15 102.0 0.75 0.95
KSU 150828C00103000 C 08/28/15 103.0 0.55 0.75
KSU 150828C00105000 C 08/28/15 105.0 0.25 0.45
KSU 150828C00110000 C 08/28/15 110.0 0.00 0.20
KSU 150828P00075000 P 08/28/15 75.0 0.00 0.20
KSU 150828P00080000 P 08/28/15 80.0 0.00 0.25
KSU 150828P00081000 P 08/28/15 81.0 0.05 0.25
KSU 150828P00081500 P 08/28/15 81.5 0.05 0.25
KSU 150828P00082000 P 08/28/15 82.0 0.05 0.25
KSU 150828P00082500 P 08/28/15 82.5 0.05 0.25
KSU 150828P00083000 P 08/28/15 83.0 0.05 0.25
KSU 150828P00083500 P 08/28/15 83.5 0.05 0.25
KSU 150828P00084000 P 08/28/15 84.0 0.10 0.25
KSU 150828P00084500 P 08/28/15 84.5 0.10 0.25
KSU 150828P00085000 P 08/28/15 85.0 0.10 0.25
KSU 150828P00085500 P 08/28/15 85.5 0.15 0.25
KSU 150828P00086000 P 08/28/15 86.0 0.15 0.30
KSU 150828P00086500 P 08/28/15 86.5 0.20 0.35
KSU 150828P00087000 P 08/28/15 87.0 0.20 0.40
KSU 150828P00087500 P 08/28/15 87.5 0.25 0.40
KSU 150828P00088000 P 08/28/15 88.0 0.30 0.45
KSU 150828P00088500 P 08/28/15 88.5 0.35 0.50
KSU 150828P00089000 P 08/28/15 89.0 0.35 0.55
KSU 150828P00089500 P 08/28/15 89.5 0.45 0.60
KSU 150828P00090000 P 08/28/15 90.0 0.50 0.65
KSU 150828P00090500 P 08/28/15 90.5 0.55 0.75
KSU 150828P00091000 P 08/28/15 91.0 0.60 0.80
KSU 150828P00091500 P 08/28/15 91.5 0.70 0.90
KSU 150828P00092000 P 08/28/15 92.0 0.80 1.00
KSU 150828P00092500 P 08/28/15 92.5 0.90 1.10
KSU 150828P00093000 P 08/28/15 93.0 1.00 1.20
KSU 150828P00093500 P 08/28/15 93.5 1.10 1.30
KSU 150828P00094000 P 08/28/15 94.0 1.25 1.50
KSU 150828P00094500 P 08/28/15 94.5 1.40 1.70
KSU 150828P00095000 P 08/28/15 95.0 1.60 1.85
KSU 150828P00095500 P 08/28/15 95.5 1.75 2.05
KSU 150828P00096000 P 08/28/15 96.0 1.95 2.25
KSU 150828P00096500 P 08/28/15 96.5 2.20 2.45
KSU 150828P00097000 P 08/28/15 97.0 2.40 2.70
KSU 150828P00097500 P 08/28/15 97.5 2.65 2.95
KSU 150828P00098000 P 08/28/15 98.0 2.90 3.30
KSU 150828P00098500 P 08/28/15 98.5 3.20 3.60
KSU 150828P00099000 P 08/28/15 99.0 3.40 3.90
KSU 150828P00099500 P 08/28/15 99.5 3.70 4.20
KSU 150828P00100000 P 08/28/15 100.0 4.10 4.50
KSU 150828P00101000 P 08/28/15 101.0 4.70 5.20
KSU 150828P00102000 P 08/28/15 102.0 5.50 5.90
KSU 150828P00103000 P 08/28/15 103.0 6.20 6.70
KSU 150828P00105000 P 08/28/15 105.0 7.90 8.50
KSU 150828P00110000 P 08/28/15 110.0 12.30 14.20
KSU 150904C00085500 C 09/04/15 85.5 9.60 12.60
KSU 150904C00086000 C 09/04/15 86.0 9.20 12.10
KSU 150904C00086500 C 09/04/15 86.5 9.20 11.50
KSU 150904C00087000 C 09/04/15 87.0 9.20 11.10
KSU 150904C00087500 C 09/04/15 87.5 9.20 10.80
KSU 150904C00088000 C 09/04/15 88.0 9.30 9.90
KSU 150904C00088500 C 09/04/15 88.5 8.90 9.40
KSU 150904C00089000 C 09/04/15 89.0 8.50 9.00
KSU 150904C00089500 C 09/04/15 89.5 8.00 8.60
KSU 150904C00090000 C 09/04/15 90.0 7.60 8.10
KSU 150904C00090500 C 09/04/15 90.5 7.20 7.70
KSU 150904C00091000 C 09/04/15 91.0 6.80 7.30
KSU 150904C00091500 C 09/04/15 91.5 6.40 7.10
KSU 150904C00092000 C 09/04/15 92.0 6.00 6.50
KSU 150904C00092500 C 09/04/15 92.5 5.60 6.10
KSU 150904C00093000 C 09/04/15 93.0 5.20 5.70
KSU 150904C00093500 C 09/04/15 93.5 4.90 5.30
KSU 150904C00094000 C 09/04/15 94.0 4.60 5.00
KSU 150904C00094500 C 09/04/15 94.5 4.20 4.70
KSU 150904C00095000 C 09/04/15 95.0 3.90 4.40
KSU 150904C00095500 C 09/04/15 95.5 3.60 4.00
KSU 150904C00096000 C 09/04/15 96.0 3.30 3.70
KSU 150904C00096500 C 09/04/15 96.5 3.00 3.40
KSU 150904C00097000 C 09/04/15 97.0 2.80 3.20
KSU 150904C00097500 C 09/04/15 97.5 2.55 2.90
KSU 150904C00098000 C 09/04/15 98.0 2.35 2.65
KSU 150904C00098500 C 09/04/15 98.5 2.10 2.40
KSU 150904C00099000 C 09/04/15 99.0 1.90 2.20
KSU 150904C00099500 C 09/04/15 99.5 1.70 2.00
KSU 150904C00100000 C 09/04/15 100.0 1.50 1.80
KSU 150904C00101000 C 09/04/15 101.0 1.20 1.45
KSU 150904C00102000 C 09/04/15 102.0 0.95 1.20
KSU 150904C00103000 C 09/04/15 103.0 0.70 0.95
KSU 150904C00104000 C 09/04/15 104.0 0.50 0.80
KSU 150904C00105000 C 09/04/15 105.0 0.35 0.60
KSU 150904C00106000 C 09/04/15 106.0 0.25 0.45
KSU 150904C00107000 C 09/04/15 107.0 0.15 0.35
KSU 150904C00108000 C 09/04/15 108.0 0.10 0.30
KSU 150904C00110000 C 09/04/15 110.0 0.00 0.25
KSU 150904P00085500 P 09/04/15 85.5 0.20 0.40
KSU 150904P00086000 P 09/04/15 86.0 0.25 0.45
KSU 150904P00086500 P 09/04/15 86.5 0.25 0.45
KSU 150904P00087000 P 09/04/15 87.0 0.30 0.50
KSU 150904P00087500 P 09/04/15 87.5 0.30 0.55
KSU 150904P00088000 P 09/04/15 88.0 0.35 0.60
KSU 150904P00088500 P 09/04/15 88.5 0.40 0.65
KSU 150904P00089000 P 09/04/15 89.0 0.50 0.75
KSU 150904P00089500 P 09/04/15 89.5 0.55 0.80
KSU 150904P00090000 P 09/04/15 90.0 0.60 0.90
KSU 150904P00090500 P 09/04/15 90.5 0.70 0.95
KSU 150904P00091000 P 09/04/15 91.0 0.80 1.05
KSU 150904P00091500 P 09/04/15 91.5 0.90 1.15
KSU 150904P00092000 P 09/04/15 92.0 1.00 1.25
KSU 150904P00092500 P 09/04/15 92.5 1.15 1.40
KSU 150904P00093000 P 09/04/15 93.0 1.25 1.50
KSU 150904P00093500 P 09/04/15 93.5 1.40 1.70
KSU 150904P00094000 P 09/04/15 94.0 1.55 1.85
KSU 150904P00094500 P 09/04/15 94.5 1.70 2.00
KSU 150904P00095000 P 09/04/15 95.0 1.90 2.20
KSU 150904P00095500 P 09/04/15 95.5 2.10 2.40
KSU 150904P00096000 P 09/04/15 96.0 2.25 2.65
KSU 150904P00096500 P 09/04/15 96.5 2.50 2.90
KSU 150904P00097000 P 09/04/15 97.0 2.70 3.20
KSU 150904P00097500 P 09/04/15 97.5 3.00 3.40
KSU 150904P00098000 P 09/04/15 98.0 3.30 3.70
KSU 150904P00098500 P 09/04/15 98.5 3.50 4.00
KSU 150904P00099000 P 09/04/15 99.0 3.80 4.30
KSU 150904P00099500 P 09/04/15 99.5 4.10 4.60
KSU 150904P00100000 P 09/04/15 100.0 4.40 4.90
KSU 150904P00101000 P 09/04/15 101.0 5.10 5.60
KSU 150904P00102000 P 09/04/15 102.0 5.80 6.30
KSU 150904P00103000 P 09/04/15 103.0 6.60 7.10
KSU 150904P00104000 P 09/04/15 104.0 7.40 8.00
KSU 150904P00105000 P 09/04/15 105.0 8.30 8.80
KSU 150904P00106000 P 09/04/15 106.0 9.10 9.70
KSU 150904P00107000 P 09/04/15 107.0 9.60 10.80
KSU 150904P00108000 P 09/04/15 108.0 10.50 11.80
KSU 150904P00110000 P 09/04/15 110.0 12.60 14.10
KSU 150918C00065000 C 09/18/15 65.0 29.90 32.60
KSU 150918C00070000 C 09/18/15 70.0 25.00 27.80
KSU 150918C00075000 C 09/18/15 75.0 19.90 22.50
KSU 150918C00080000 C 09/18/15 80.0 15.10 17.60
KSU 150918C00085000 C 09/18/15 85.0 10.40 12.80
KSU 150918C00090000 C 09/18/15 90.0 7.80 8.40
KSU 150918C00095000 C 09/18/15 95.0 4.30 4.70
KSU 150918C00100000 C 09/18/15 100.0 2.05 2.25
KSU 150918C00105000 C 09/18/15 105.0 0.60 0.90
KSU 150918C00110000 C 09/18/15 110.0 0.10 0.35
KSU 150918C00115000 C 09/18/15 115.0 0.00 0.15
KSU 150918C00120000 C 09/18/15 120.0 0.00 0.10
KSU 150918C00125000 C 09/18/15 125.0 0.00 0.05
KSU 150918C00130000 C 09/18/15 130.0 0.00 0.05
KSU 150918C00135000 C 09/18/15 135.0 0.00 0.05
KSU 150918C00140000 C 09/18/15 140.0 0.00 0.05
KSU 150918C00145000 C 09/18/15 145.0 0.00 0.05
KSU 150918C00150000 C 09/18/15 150.0 0.00 0.05
KSU 150918C00155000 C 09/18/15 155.0 0.00 0.05
KSU 150918P00065000 P 09/18/15 65.0 0.00 0.05
KSU 150918P00070000 P 09/18/15 70.0 0.00 0.10
KSU 150918P00075000 P 09/18/15 75.0 0.05 0.15
KSU 150918P00080000 P 09/18/15 80.0 0.10 0.25
KSU 150918P00085000 P 09/18/15 85.0 0.40 0.55
KSU 150918P00090000 P 09/18/15 90.0 1.00 1.20
KSU 150918P00095000 P 09/18/15 95.0 2.50 2.65
KSU 150918P00100000 P 09/18/15 100.0 5.00 5.40
KSU 150918P00105000 P 09/18/15 105.0 8.70 9.10
KSU 150918P00110000 P 09/18/15 110.0 13.10 14.10
KSU 150918P00115000 P 09/18/15 115.0 17.90 19.20
KSU 150918P00120000 P 09/18/15 120.0 22.80 24.60
KSU 150918P00125000 P 09/18/15 125.0 27.70 29.50
KSU 150918P00130000 P 09/18/15 130.0 32.70 34.30
KSU 150918P00135000 P 09/18/15 135.0 37.70 39.30
KSU 150918P00140000 P 09/18/15 140.0 42.70 44.30
KSU 150918P00145000 P 09/18/15 145.0 47.70 49.30
KSU 150918P00150000 P 09/18/15 150.0 52.30 54.30
KSU 150918P00155000 P 09/18/15 155.0 57.80 59.30
KSU 151218C00055000 C 12/18/15 55.0 39.80 42.70
KSU 151218C00060000 C 12/18/15 60.0 34.90 37.70
KSU 151218C00065000 C 12/18/15 65.0 29.90 33.10
KSU 151218C00070000 C 12/18/15 70.0 25.00 28.40
KSU 151218C00075000 C 12/18/15 75.0 20.40 23.20
KSU 151218C00080000 C 12/18/15 80.0 17.80 18.40
KSU 151218C00085000 C 12/18/15 85.0 13.50 14.20
KSU 151218C00090000 C 12/18/15 90.0 9.80 10.50
KSU 151218C00095000 C 12/18/15 95.0 6.70 7.40
KSU 151218C00100000 C 12/18/15 100.0 4.60 4.90
KSU 151218C00105000 C 12/18/15 105.0 2.55 3.10
KSU 151218C00110000 C 12/18/15 110.0 1.35 1.85
KSU 151218C00115000 C 12/18/15 115.0 0.65 0.95
KSU 151218C00120000 C 12/18/15 120.0 0.25 0.60
KSU 151218C00125000 C 12/18/15 125.0 0.05 0.35
KSU 151218C00130000 C 12/18/15 130.0 0.00 0.25
KSU 151218C00135000 C 12/18/15 135.0 0.00 0.20
KSU 151218C00140000 C 12/18/15 140.0 0.00 0.15
KSU 151218C00145000 C 12/18/15 145.0 0.00 0.10
KSU 151218C00150000 C 12/18/15 150.0 0.00 0.10
KSU 151218C00155000 C 12/18/15 155.0 0.00 0.10
KSU 151218P00055000 P 12/18/15 55.0 0.00 0.10
KSU 151218P00060000 P 12/18/15 60.0 0.00 0.20
KSU 151218P00065000 P 12/18/15 65.0 0.05 0.35
KSU 151218P00070000 P 12/18/15 70.0 0.20 0.55
KSU 151218P00075000 P 12/18/15 75.0 0.55 0.85
KSU 151218P00080000 P 12/18/15 80.0 1.00 1.30
KSU 151218P00085000 P 12/18/15 85.0 1.80 2.10
KSU 151218P00090000 P 12/18/15 90.0 3.00 3.30
KSU 151218P00095000 P 12/18/15 95.0 4.90 5.20
KSU 151218P00100000 P 12/18/15 100.0 7.40 7.80
KSU 151218P00105000 P 12/18/15 105.0 10.60 11.10
KSU 151218P00110000 P 12/18/15 110.0 14.40 14.90
KSU 151218P00115000 P 12/18/15 115.0 18.70 19.20
KSU 151218P00120000 P 12/18/15 120.0 23.10 24.20
KSU 151218P00125000 P 12/18/15 125.0 27.80 29.60
KSU 151218P00130000 P 12/18/15 130.0 32.50 34.70
KSU 151218P00135000 P 12/18/15 135.0 37.50 39.70
KSU 151218P00140000 P 12/18/15 140.0 42.50 44.70
KSU 151218P00145000 P 12/18/15 145.0 47.20 49.30
KSU 151218P00150000 P 12/18/15 150.0 52.70 54.70
KSU 151218P00155000 P 12/18/15 155.0 57.70 59.70
KSU 160115C00055000 C 01/15/16 55.0 39.80 42.90
KSU 160115C00060000 C 01/15/16 60.0 34.90 38.00
KSU 160115C00065000 C 01/15/16 65.0 30.10 33.20
KSU 160115C00070000 C 01/15/16 70.0 25.10 28.00
KSU 160115C00075000 C 01/15/16 75.0 20.50 23.40
KSU 160115C00080000 C 01/15/16 80.0 18.00 18.70
KSU 160115C00085000 C 01/15/16 85.0 13.90 14.60
KSU 160115C00090000 C 01/15/16 90.0 10.20 10.90
KSU 160115C00095000 C 01/15/16 95.0 7.20 7.80
KSU 160115C00100000 C 01/15/16 100.0 4.70 5.30
KSU 160115C00105000 C 01/15/16 105.0 2.95 3.50
KSU 160115C00110000 C 01/15/16 110.0 1.70 2.25
KSU 160115C00115000 C 01/15/16 115.0 0.90 1.30
KSU 160115C00120000 C 01/15/16 120.0 0.40 0.80
KSU 160115C00125000 C 01/15/16 125.0 0.20 0.55
KSU 160115C00130000 C 01/15/16 130.0 0.05 0.35
KSU 160115C00135000 C 01/15/16 135.0 0.00 0.25
KSU 160115C00140000 C 01/15/16 140.0 0.00 0.25
KSU 160115C00145000 C 01/15/16 145.0 0.00 0.20
KSU 160115C00150000 C 01/15/16 150.0 0.00 0.15
KSU 160115C00155000 C 01/15/16 155.0 0.00 0.10
KSU 160115C00160000 C 01/15/16 160.0 0.00 0.10
KSU 160115C00165000 C 01/15/16 165.0 0.00 0.10
KSU 160115C00170000 C 01/15/16 170.0 0.00 0.05
KSU 160115C00175000 C 01/15/16 175.0 0.00 0.05
KSU 160115C00180000 C 01/15/16 180.0 0.00 0.05
KSU 160115C00185000 C 01/15/16 185.0 0.00 0.05
KSU 160115P00055000 P 01/15/16 55.0 0.00 0.15
KSU 160115P00060000 P 01/15/16 60.0 0.00 0.30
KSU 160115P00065000 P 01/15/16 65.0 0.25 0.50
KSU 160115P00070000 P 01/15/16 70.0 0.45 0.75
KSU 160115P00075000 P 01/15/16 75.0 0.80 1.10
KSU 160115P00080000 P 01/15/16 80.0 1.40 1.70
KSU 160115P00085000 P 01/15/16 85.0 2.30 2.50
KSU 160115P00090000 P 01/15/16 90.0 3.60 4.00
KSU 160115P00095000 P 01/15/16 95.0 5.50 5.90
KSU 160115P00100000 P 01/15/16 100.0 8.10 8.50
KSU 160115P00105000 P 01/15/16 105.0 11.10 11.70
KSU 160115P00110000 P 01/15/16 110.0 14.80 15.50
KSU 160115P00115000 P 01/15/16 115.0 19.10 19.70
KSU 160115P00120000 P 01/15/16 120.0 23.60 24.90
KSU 160115P00125000 P 01/15/16 125.0 28.30 30.30
KSU 160115P00130000 P 01/15/16 130.0 32.50 35.30
KSU 160115P00135000 P 01/15/16 135.0 37.50 40.40
KSU 160115P00140000 P 01/15/16 140.0 42.70 45.40
KSU 160115P00145000 P 01/15/16 145.0 47.70 50.40
KSU 160115P00150000 P 01/15/16 150.0 52.50 55.40
KSU 160115P00155000 P 01/15/16 155.0 57.60 60.40
KSU 160115P00160000 P 01/15/16 160.0 62.40 65.50
KSU 160115P00165000 P 01/15/16 165.0 67.60 70.50
KSU 160115P00170000 P 01/15/16 170.0 72.10 75.40
KSU 160115P00175000 P 01/15/16 175.0 77.00 80.40
KSU 160115P00180000 P 01/15/16 180.0 82.10 85.40
KSU 160115P00185000 P 01/15/16 185.0 87.60 90.40
KSU 160318C00050000 C 03/18/16 50.0 44.90 47.90
KSU 160318C00055000 C 03/18/16 55.0 39.90 42.70
KSU 160318C00060000 C 03/18/16 60.0 34.90 38.00
KSU 160318C00065000 C 03/18/16 65.0 30.10 33.60
KSU 160318C00070000 C 03/18/16 70.0 25.40 28.30
KSU 160318C00075000 C 03/18/16 75.0 22.90 23.70
KSU 160318C00080000 C 03/18/16 80.0 18.60 19.40
KSU 160318C00085000 C 03/18/16 85.0 14.70 15.30
KSU 160318C00090000 C 03/18/16 90.0 11.30 11.80
KSU 160318C00095000 C 03/18/16 95.0 8.30 9.00
KSU 160318C00100000 C 03/18/16 100.0 5.90 6.60
KSU 160318C00105000 C 03/18/16 105.0 4.00 4.60
KSU 160318C00110000 C 03/18/16 110.0 2.65 3.20
KSU 160318C00115000 C 03/18/16 115.0 1.65 2.10
KSU 160318C00120000 C 03/18/16 120.0 0.95 1.50
KSU 160318C00125000 C 03/18/16 125.0 0.50 1.10
KSU 160318C00130000 C 03/18/16 130.0 0.25 0.75
KSU 160318C00135000 C 03/18/16 135.0 0.10 0.55
KSU 160318P00050000 P 03/18/16 50.0 0.00 0.20
KSU 160318P00055000 P 03/18/16 55.0 0.15 0.35
KSU 160318P00060000 P 03/18/16 60.0 0.25 0.55
KSU 160318P00065000 P 03/18/16 65.0 0.40 0.85
KSU 160318P00070000 P 03/18/16 70.0 0.80 1.20
KSU 160318P00075000 P 03/18/16 75.0 1.25 1.75
KSU 160318P00080000 P 03/18/16 80.0 2.10 2.50
KSU 160318P00085000 P 03/18/16 85.0 3.20 3.60
KSU 160318P00090000 P 03/18/16 90.0 4.60 5.20
KSU 160318P00095000 P 03/18/16 95.0 6.80 7.30
KSU 160318P00100000 P 03/18/16 100.0 9.20 9.90
KSU 160318P00105000 P 03/18/16 105.0 12.40 13.00
KSU 160318P00110000 P 03/18/16 110.0 16.00 16.60
KSU 160318P00115000 P 03/18/16 115.0 19.80 20.60
KSU 160318P00120000 P 03/18/16 120.0 24.10 24.90
KSU 160318P00125000 P 03/18/16 125.0 28.60 29.90
KSU 160318P00130000 P 03/18/16 130.0 33.40 35.00
KSU 160318P00135000 P 03/18/16 135.0 37.90 40.00
KSU 170120C00050000 C 01/20/17 50.0 44.90 48.20
KSU 170120C00055000 C 01/20/17 55.0 40.10 43.60
KSU 170120C00060000 C 01/20/17 60.0 35.60 39.00
KSU 170120C00065000 C 01/20/17 65.0 32.70 34.20
KSU 170120C00070000 C 01/20/17 70.0 28.80 30.00
KSU 170120C00075000 C 01/20/17 75.0 24.90 25.80
KSU 170120C00080000 C 01/20/17 80.0 21.20 22.50
KSU 170120C00085000 C 01/20/17 85.0 17.90 19.00
KSU 170120C00090000 C 01/20/17 90.0 14.90 16.20
KSU 170120C00095000 C 01/20/17 95.0 12.30 13.50
KSU 170120C00100000 C 01/20/17 100.0 10.00 11.20
KSU 170120C00105000 C 01/20/17 105.0 8.00 9.20
KSU 170120C00110000 C 01/20/17 110.0 6.30 7.20
KSU 170120C00115000 C 01/20/17 115.0 4.90 6.10
KSU 170120C00120000 C 01/20/17 120.0 3.80 4.90
KSU 170120C00125000 C 01/20/17 125.0 2.85 4.00
KSU 170120C00130000 C 01/20/17 130.0 2.10 3.20
KSU 170120C00135000 C 01/20/17 135.0 1.55 2.45
KSU 170120C00140000 C 01/20/17 140.0 1.10 2.10
KSU 170120C00145000 C 01/20/17 145.0 0.75 1.70
KSU 170120P00050000 P 01/20/17 50.0 0.60 1.05
KSU 170120P00055000 P 01/20/17 55.0 0.75 1.45
KSU 170120P00060000 P 01/20/17 60.0 1.20 1.95
KSU 170120P00065000 P 01/20/17 65.0 2.00 2.60
KSU 170120P00070000 P 01/20/17 70.0 2.80 3.40
KSU 170120P00075000 P 01/20/17 75.0 3.80 4.50
KSU 170120P00080000 P 01/20/17 80.0 4.90 5.80
KSU 170120P00085000 P 01/20/17 85.0 6.40 7.50
KSU 170120P00090000 P 01/20/17 90.0 8.40 9.50
KSU 170120P00095000 P 01/20/17 95.0 10.80 11.80
KSU 170120P00100000 P 01/20/17 100.0 13.60 14.40
KSU 170120P00105000 P 01/20/17 105.0 16.50 17.40
KSU 170120P00110000 P 01/20/17 110.0 19.80 20.70
KSU 170120P00115000 P 01/20/17 115.0 23.20 24.20
KSU 170120P00120000 P 01/20/17 120.0 27.00 28.00
KSU 170120P00125000 P 01/20/17 125.0 30.80 32.10
KSU 170120P00130000 P 01/20/17 130.0 35.20 36.30
KSU 170120P00135000 P 01/20/17 135.0 39.80 40.70
KSU 170120P00140000 P 01/20/17 140.0 44.00 45.20
KSU 170120P00145000 P 01/20/17 145.0 47.30 50.60

OPRA data is delayed 15 minutes.