Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-26)Premium Content

Kansas City Southern (KSU)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160826C00060000 C 08/26/16 60.0 38.10 40.40
KSU 160826C00065000 C 08/26/16 65.0 32.00 36.50
KSU 160826C00070000 C 08/26/16 70.0 27.00 31.50
KSU 160826C00075000 C 08/26/16 75.0 22.20 26.20
KSU 160826C00079000 C 08/26/16 79.0 18.00 22.20
KSU 160826C00080000 C 08/26/16 80.0 17.70 19.60
KSU 160826C00080500 C 08/26/16 80.5 17.20 21.00
KSU 160826C00081000 C 08/26/16 81.0 16.10 20.50
KSU 160826C00081500 C 08/26/16 81.5 15.40 19.90
KSU 160826C00082000 C 08/26/16 82.0 15.30 19.20
KSU 160826C00082500 C 08/26/16 82.5 14.40 18.90
KSU 160826C00083000 C 08/26/16 83.0 14.60 18.20
KSU 160826C00083500 C 08/26/16 83.5 13.50 17.70
KSU 160826C00084000 C 08/26/16 84.0 13.70 17.20
KSU 160826C00084500 C 08/26/16 84.5 12.70 16.70
KSU 160826C00085000 C 08/26/16 85.0 12.70 16.20
KSU 160826C00085500 C 08/26/16 85.5 11.70 16.00
KSU 160826C00086000 C 08/26/16 86.0 11.70 15.20
KSU 160826C00086500 C 08/26/16 86.5 11.10 14.80
KSU 160826C00087000 C 08/26/16 87.0 10.70 14.20
KSU 160826C00087500 C 08/26/16 87.5 9.90 14.00
KSU 160826C00088000 C 08/26/16 88.0 9.70 13.20
KSU 160826C00088500 C 08/26/16 88.5 10.20 11.70
KSU 160826C00089000 C 08/26/16 89.0 8.70 10.60
KSU 160826C00089500 C 08/26/16 89.5 7.70 11.70
KSU 160826C00090000 C 08/26/16 90.0 7.70 11.10
KSU 160826C00090500 C 08/26/16 90.5 7.20 10.60
KSU 160826C00091000 C 08/26/16 91.0 6.70 10.00
KSU 160826C00091500 C 08/26/16 91.5 6.20 9.20
KSU 160826C00092000 C 08/26/16 92.0 5.70 9.00
KSU 160826C00092500 C 08/26/16 92.5 5.70 7.50
KSU 160826C00093000 C 08/26/16 93.0 5.10 7.00
KSU 160826C00093500 C 08/26/16 93.5 4.70 6.90
KSU 160826C00094000 C 08/26/16 94.0 3.70 7.10
KSU 160826C00094500 C 08/26/16 94.5 4.30 5.20
KSU 160826C00095000 C 08/26/16 95.0 3.90 4.70
KSU 160826C00095500 C 08/26/16 95.5 3.40 4.20
KSU 160826C00096000 C 08/26/16 96.0 2.95 3.70
KSU 160826C00096500 C 08/26/16 96.5 2.55 3.20
KSU 160826C00097000 C 08/26/16 97.0 2.10 2.60
KSU 160826C00097500 C 08/26/16 97.5 1.65 2.15
KSU 160826C00098000 C 08/26/16 98.0 1.35 1.65
KSU 160826C00098500 C 08/26/16 98.5 0.95 1.25
KSU 160826C00099000 C 08/26/16 99.0 0.70 1.05
KSU 160826C00099500 C 08/26/16 99.5 0.50 0.80
KSU 160826C00100000 C 08/26/16 100.0 0.30 0.60
KSU 160826C00101000 C 08/26/16 101.0 0.10 0.30
KSU 160826C00102000 C 08/26/16 102.0 0.00 0.35
KSU 160826C00103000 C 08/26/16 103.0 0.00 0.25
KSU 160826C00104000 C 08/26/16 104.0 0.00 0.20
KSU 160826C00105000 C 08/26/16 105.0 0.00 0.20
KSU 160826C00106000 C 08/26/16 106.0 0.00 0.20
KSU 160826C00107000 C 08/26/16 107.0 0.00 0.20
KSU 160826C00108000 C 08/26/16 108.0 0.00 0.20
KSU 160826C00109000 C 08/26/16 109.0 0.00 0.20
KSU 160826C00110000 C 08/26/16 110.0 0.00 0.20
KSU 160826C00115000 C 08/26/16 115.0 0.00 0.20
KSU 160826C00120000 C 08/26/16 120.0 0.00 0.50
KSU 160826P00060000 P 08/26/16 60.0 0.00 0.20
KSU 160826P00065000 P 08/26/16 65.0 0.00 0.20
KSU 160826P00070000 P 08/26/16 70.0 0.00 0.20
KSU 160826P00075000 P 08/26/16 75.0 0.00 0.05
KSU 160826P00079000 P 08/26/16 79.0 0.00 0.20
KSU 160826P00080000 P 08/26/16 80.0 0.00 0.20
KSU 160826P00080500 P 08/26/16 80.5 0.00 0.20
KSU 160826P00081000 P 08/26/16 81.0 0.00 0.20
KSU 160826P00081500 P 08/26/16 81.5 0.00 0.20
KSU 160826P00082000 P 08/26/16 82.0 0.00 0.20
KSU 160826P00082500 P 08/26/16 82.5 0.00 0.20
KSU 160826P00083000 P 08/26/16 83.0 0.00 0.20
KSU 160826P00083500 P 08/26/16 83.5 0.00 0.20
KSU 160826P00084000 P 08/26/16 84.0 0.00 0.20
KSU 160826P00084500 P 08/26/16 84.5 0.00 0.20
KSU 160826P00085000 P 08/26/16 85.0 0.00 0.05
KSU 160826P00085500 P 08/26/16 85.5 0.00 0.20
KSU 160826P00086000 P 08/26/16 86.0 0.00 0.20
KSU 160826P00086500 P 08/26/16 86.5 0.00 0.20
KSU 160826P00087000 P 08/26/16 87.0 0.00 0.20
KSU 160826P00087500 P 08/26/16 87.5 0.00 0.20
KSU 160826P00088000 P 08/26/16 88.0 0.00 0.20
KSU 160826P00088500 P 08/26/16 88.5 0.00 0.20
KSU 160826P00089000 P 08/26/16 89.0 0.00 0.20
KSU 160826P00089500 P 08/26/16 89.5 0.00 0.20
KSU 160826P00090000 P 08/26/16 90.0 0.00 0.20
KSU 160826P00090500 P 08/26/16 90.5 0.00 0.20
KSU 160826P00091000 P 08/26/16 91.0 0.00 0.20
KSU 160826P00091500 P 08/26/16 91.5 0.00 0.20
KSU 160826P00092000 P 08/26/16 92.0 0.00 0.20
KSU 160826P00092500 P 08/26/16 92.5 0.00 0.20
KSU 160826P00093000 P 08/26/16 93.0 0.00 0.20
KSU 160826P00093500 P 08/26/16 93.5 0.00 0.25
KSU 160826P00094000 P 08/26/16 94.0 0.00 0.25
KSU 160826P00094500 P 08/26/16 94.5 0.00 0.25
KSU 160826P00095000 P 08/26/16 95.0 0.00 0.25
KSU 160826P00095500 P 08/26/16 95.5 0.00 0.25
KSU 160826P00096000 P 08/26/16 96.0 0.00 0.25
KSU 160826P00096500 P 08/26/16 96.5 0.00 0.30
KSU 160826P00097000 P 08/26/16 97.0 0.10 0.35
KSU 160826P00097500 P 08/26/16 97.5 0.20 0.40
KSU 160826P00098000 P 08/26/16 98.0 0.25 0.45
KSU 160826P00098500 P 08/26/16 98.5 0.40 0.65
KSU 160826P00099000 P 08/26/16 99.0 0.60 0.85
KSU 160826P00099500 P 08/26/16 99.5 0.85 1.15
KSU 160826P00100000 P 08/26/16 100.0 1.15 1.45
KSU 160826P00101000 P 08/26/16 101.0 1.65 2.40
KSU 160826P00102000 P 08/26/16 102.0 2.45 3.30
KSU 160826P00103000 P 08/26/16 103.0 3.30 4.60
KSU 160826P00104000 P 08/26/16 104.0 4.30 5.30
KSU 160826P00105000 P 08/26/16 105.0 4.90 6.70
KSU 160826P00106000 P 08/26/16 106.0 5.10 8.30
KSU 160826P00107000 P 08/26/16 107.0 5.60 9.80
KSU 160826P00108000 P 08/26/16 108.0 7.20 9.80
KSU 160826P00109000 P 08/26/16 109.0 8.10 10.90
KSU 160826P00110000 P 08/26/16 110.0 8.90 12.00
KSU 160826P00115000 P 08/26/16 115.0 13.80 17.00
KSU 160826P00120000 P 08/26/16 120.0 19.60 21.80
KSU 160902C00070000 C 09/02/16 70.0 28.10 30.40
KSU 160902C00075000 C 09/02/16 75.0 21.80 26.50
KSU 160902C00080000 C 09/02/16 80.0 18.00 20.30
KSU 160902C00083000 C 09/02/16 83.0 14.00 18.50
KSU 160902C00084000 C 09/02/16 84.0 13.00 17.50
KSU 160902C00085000 C 09/02/16 85.0 13.00 16.10
KSU 160902C00085500 C 09/02/16 85.5 12.10 16.00
KSU 160902C00086000 C 09/02/16 86.0 11.60 15.50
KSU 160902C00086500 C 09/02/16 86.5 11.10 14.60
KSU 160902C00087000 C 09/02/16 87.0 11.00 13.40
KSU 160902C00087500 C 09/02/16 87.5 10.70 12.90
KSU 160902C00088000 C 09/02/16 88.0 10.00 13.00
KSU 160902C00088500 C 09/02/16 88.5 9.50 13.00
KSU 160902C00089000 C 09/02/16 89.0 8.90 11.40
KSU 160902C00089500 C 09/02/16 89.5 9.10 10.40
KSU 160902C00090000 C 09/02/16 90.0 8.70 9.80
KSU 160902C00090500 C 09/02/16 90.5 7.60 11.10
KSU 160902C00091000 C 09/02/16 91.0 7.30 9.10
KSU 160902C00091500 C 09/02/16 91.5 6.70 9.00
KSU 160902C00092000 C 09/02/16 92.0 6.20 8.30
KSU 160902C00092500 C 09/02/16 92.5 5.70 7.80
KSU 160902C00093000 C 09/02/16 93.0 5.30 7.60
KSU 160902C00093500 C 09/02/16 93.5 4.80 7.00
KSU 160902C00094000 C 09/02/16 94.0 4.20 6.20
KSU 160902C00094500 C 09/02/16 94.5 3.90 5.70
KSU 160902C00095000 C 09/02/16 95.0 3.50 5.40
KSU 160902C00095500 C 09/02/16 95.5 3.10 4.60
KSU 160902C00096000 C 09/02/16 96.0 3.00 4.30
KSU 160902C00096500 C 09/02/16 96.5 2.95 3.80
KSU 160902C00097000 C 09/02/16 97.0 2.60 3.10
KSU 160902C00097500 C 09/02/16 97.5 2.20 2.50
KSU 160902C00098000 C 09/02/16 98.0 1.90 2.10
KSU 160902C00098500 C 09/02/16 98.5 1.55 1.85
KSU 160902C00099000 C 09/02/16 99.0 1.30 1.60
KSU 160902C00099500 C 09/02/16 99.5 1.00 1.35
KSU 160902C00100000 C 09/02/16 100.0 0.85 1.10
KSU 160902C00101000 C 09/02/16 101.0 0.50 0.80
KSU 160902C00102000 C 09/02/16 102.0 0.25 0.60
KSU 160902C00103000 C 09/02/16 103.0 0.05 0.40
KSU 160902C00104000 C 09/02/16 104.0 0.00 0.35
KSU 160902C00105000 C 09/02/16 105.0 0.00 0.25
KSU 160902C00106000 C 09/02/16 106.0 0.00 0.25
KSU 160902C00107000 C 09/02/16 107.0 0.00 0.20
KSU 160902C00108000 C 09/02/16 108.0 0.00 0.20
KSU 160902C00109000 C 09/02/16 109.0 0.00 0.20
KSU 160902C00110000 C 09/02/16 110.0 0.00 0.20
KSU 160902C00111000 C 09/02/16 111.0 0.00 0.20
KSU 160902C00115000 C 09/02/16 115.0 0.00 0.20
KSU 160902C00120000 C 09/02/16 120.0 0.00 0.50
KSU 160902P00070000 P 09/02/16 70.0 0.00 0.50
KSU 160902P00075000 P 09/02/16 75.0 0.00 0.20
KSU 160902P00080000 P 09/02/16 80.0 0.00 0.20
KSU 160902P00083000 P 09/02/16 83.0 0.00 0.20
KSU 160902P00084000 P 09/02/16 84.0 0.00 0.20
KSU 160902P00085000 P 09/02/16 85.0 0.00 0.20
KSU 160902P00085500 P 09/02/16 85.5 0.00 0.20
KSU 160902P00086000 P 09/02/16 86.0 0.00 0.20
KSU 160902P00086500 P 09/02/16 86.5 0.00 0.20
KSU 160902P00087000 P 09/02/16 87.0 0.00 0.25
KSU 160902P00087500 P 09/02/16 87.5 0.00 0.25
KSU 160902P00088000 P 09/02/16 88.0 0.00 0.25
KSU 160902P00088500 P 09/02/16 88.5 0.00 0.25
KSU 160902P00089000 P 09/02/16 89.0 0.00 0.25
KSU 160902P00089500 P 09/02/16 89.5 0.00 0.25
KSU 160902P00090000 P 09/02/16 90.0 0.00 0.25
KSU 160902P00090500 P 09/02/16 90.5 0.00 0.25
KSU 160902P00091000 P 09/02/16 91.0 0.00 0.25
KSU 160902P00091500 P 09/02/16 91.5 0.00 0.25
KSU 160902P00092000 P 09/02/16 92.0 0.00 0.25
KSU 160902P00092500 P 09/02/16 92.5 0.00 0.30
KSU 160902P00093000 P 09/02/16 93.0 0.00 0.30
KSU 160902P00093500 P 09/02/16 93.5 0.00 0.30
KSU 160902P00094000 P 09/02/16 94.0 0.00 0.35
KSU 160902P00094500 P 09/02/16 94.5 0.05 0.35
KSU 160902P00095000 P 09/02/16 95.0 0.10 0.40
KSU 160902P00095500 P 09/02/16 95.5 0.25 0.45
KSU 160902P00096000 P 09/02/16 96.0 0.30 0.50
KSU 160902P00096500 P 09/02/16 96.5 0.35 0.60
KSU 160902P00097000 P 09/02/16 97.0 0.45 0.70
KSU 160902P00097500 P 09/02/16 97.5 0.60 0.80
KSU 160902P00098000 P 09/02/16 98.0 0.70 1.00
KSU 160902P00098500 P 09/02/16 98.5 0.90 1.20
KSU 160902P00099000 P 09/02/16 99.0 1.10 1.35
KSU 160902P00099500 P 09/02/16 99.5 1.35 1.70
KSU 160902P00100000 P 09/02/16 100.0 1.65 1.90
KSU 160902P00101000 P 09/02/16 101.0 2.30 2.70
KSU 160902P00102000 P 09/02/16 102.0 2.80 3.60
KSU 160902P00103000 P 09/02/16 103.0 3.10 5.20
KSU 160902P00104000 P 09/02/16 104.0 3.80 5.90
KSU 160902P00105000 P 09/02/16 105.0 4.80 7.20
KSU 160902P00106000 P 09/02/16 106.0 5.90 7.40
KSU 160902P00107000 P 09/02/16 107.0 6.60 8.90
KSU 160902P00108000 P 09/02/16 108.0 7.30 10.00
KSU 160902P00109000 P 09/02/16 109.0 7.80 11.60
KSU 160902P00110000 P 09/02/16 110.0 8.80 12.30
KSU 160902P00111000 P 09/02/16 111.0 9.60 14.10
KSU 160902P00115000 P 09/02/16 115.0 13.80 17.80
KSU 160902P00120000 P 09/02/16 120.0 19.70 21.70
KSU 160909C00070000 C 09/09/16 70.0 28.20 31.10
KSU 160909C00075000 C 09/09/16 75.0 22.40 26.60
KSU 160909C00080000 C 09/09/16 80.0 17.40 21.50
KSU 160909C00083000 C 09/09/16 83.0 14.70 18.50
KSU 160909C00084000 C 09/09/16 84.0 13.70 17.50
KSU 160909C00085000 C 09/09/16 85.0 12.80 16.50
KSU 160909C00085500 C 09/09/16 85.5 12.30 16.10
KSU 160909C00086000 C 09/09/16 86.0 11.70 15.60
KSU 160909C00086500 C 09/09/16 86.5 11.40 15.10
KSU 160909C00087000 C 09/09/16 87.0 11.30 13.30
KSU 160909C00087500 C 09/09/16 87.5 11.00 12.90
KSU 160909C00088000 C 09/09/16 88.0 10.30 12.40
KSU 160909C00088500 C 09/09/16 88.5 9.40 11.90
KSU 160909C00089000 C 09/09/16 89.0 8.90 11.40
KSU 160909C00089500 C 09/09/16 89.5 7.80 12.10
KSU 160909C00090000 C 09/09/16 90.0 7.60 11.30
KSU 160909C00090500 C 09/09/16 90.5 6.80 11.10
KSU 160909C00091000 C 09/09/16 91.0 7.10 10.10
KSU 160909C00091500 C 09/09/16 91.5 6.50 9.20
KSU 160909C00092000 C 09/09/16 92.0 6.10 8.70
KSU 160909C00092500 C 09/09/16 92.5 5.50 8.20
KSU 160909C00093000 C 09/09/16 93.0 5.20 7.50
KSU 160909C00093500 C 09/09/16 93.5 4.80 7.00
KSU 160909C00094000 C 09/09/16 94.0 4.30 6.00
KSU 160909C00094500 C 09/09/16 94.5 3.90 6.00
KSU 160909C00095000 C 09/09/16 95.0 3.50 5.00
KSU 160909C00095500 C 09/09/16 95.5 3.10 4.90
KSU 160909C00096000 C 09/09/16 96.0 3.50 4.10
KSU 160909C00096500 C 09/09/16 96.5 2.90 3.90
KSU 160909C00097000 C 09/09/16 97.0 2.70 3.30
KSU 160909C00097500 C 09/09/16 97.5 2.30 2.85
KSU 160909C00098000 C 09/09/16 98.0 1.95 2.45
KSU 160909C00098500 C 09/09/16 98.5 1.80 2.15
KSU 160909C00099000 C 09/09/16 99.0 1.55 2.00
KSU 160909C00099500 C 09/09/16 99.5 1.30 1.90
KSU 160909C00100000 C 09/09/16 100.0 1.05 1.45
KSU 160909C00101000 C 09/09/16 101.0 0.70 1.05
KSU 160909C00102000 C 09/09/16 102.0 0.45 0.80
KSU 160909C00103000 C 09/09/16 103.0 0.25 0.55
KSU 160909C00104000 C 09/09/16 104.0 0.05 0.50
KSU 160909C00105000 C 09/09/16 105.0 0.00 0.50
KSU 160909C00106000 C 09/09/16 106.0 0.00 0.50
KSU 160909C00107000 C 09/09/16 107.0 0.00 0.50
KSU 160909C00110000 C 09/09/16 110.0 0.00 0.50
KSU 160909C00115000 C 09/09/16 115.0 0.00 0.55
KSU 160909C00120000 C 09/09/16 120.0 0.00 0.50
KSU 160909P00070000 P 09/09/16 70.0 0.00 1.40
KSU 160909P00075000 P 09/09/16 75.0 0.00 0.50
KSU 160909P00080000 P 09/09/16 80.0 0.00 0.50
KSU 160909P00083000 P 09/09/16 83.0 0.00 0.50
KSU 160909P00084000 P 09/09/16 84.0 0.00 0.50
KSU 160909P00085000 P 09/09/16 85.0 0.00 0.50
KSU 160909P00085500 P 09/09/16 85.5 0.00 0.50
KSU 160909P00086000 P 09/09/16 86.0 0.00 0.50
KSU 160909P00086500 P 09/09/16 86.5 0.00 0.50
KSU 160909P00087000 P 09/09/16 87.0 0.00 0.50
KSU 160909P00087500 P 09/09/16 87.5 0.00 0.50
KSU 160909P00088000 P 09/09/16 88.0 0.00 0.50
KSU 160909P00088500 P 09/09/16 88.5 0.00 0.50
KSU 160909P00089000 P 09/09/16 89.0 0.00 0.50
KSU 160909P00089500 P 09/09/16 89.5 0.00 0.50
KSU 160909P00090000 P 09/09/16 90.0 0.00 0.50
KSU 160909P00090500 P 09/09/16 90.5 0.00 0.50
KSU 160909P00091000 P 09/09/16 91.0 0.00 0.50
KSU 160909P00091500 P 09/09/16 91.5 0.00 0.50
KSU 160909P00092000 P 09/09/16 92.0 0.05 0.55
KSU 160909P00092500 P 09/09/16 92.5 0.10 0.55
KSU 160909P00093000 P 09/09/16 93.0 0.15 0.60
KSU 160909P00093500 P 09/09/16 93.5 0.20 0.65
KSU 160909P00094000 P 09/09/16 94.0 0.25 0.70
KSU 160909P00094500 P 09/09/16 94.5 0.30 0.70
KSU 160909P00095000 P 09/09/16 95.0 0.40 0.85
KSU 160909P00095500 P 09/09/16 95.5 0.50 0.90
KSU 160909P00096000 P 09/09/16 96.0 0.60 1.05
KSU 160909P00096500 P 09/09/16 96.5 0.65 1.05
KSU 160909P00097000 P 09/09/16 97.0 0.65 1.25
KSU 160909P00097500 P 09/09/16 97.5 0.90 1.45
KSU 160909P00098000 P 09/09/16 98.0 1.10 1.60
KSU 160909P00098500 P 09/09/16 98.5 1.35 1.85
KSU 160909P00099000 P 09/09/16 99.0 1.60 2.05
KSU 160909P00099500 P 09/09/16 99.5 1.85 2.45
KSU 160909P00100000 P 09/09/16 100.0 2.15 2.60
KSU 160909P00101000 P 09/09/16 101.0 2.85 3.30
KSU 160909P00102000 P 09/09/16 102.0 3.50 4.30
KSU 160909P00103000 P 09/09/16 103.0 2.90 6.20
KSU 160909P00104000 P 09/09/16 104.0 3.50 6.00
KSU 160909P00105000 P 09/09/16 105.0 4.40 7.00
KSU 160909P00106000 P 09/09/16 106.0 5.40 8.40
KSU 160909P00107000 P 09/09/16 107.0 5.90 10.20
KSU 160909P00110000 P 09/09/16 110.0 9.20 13.20
KSU 160909P00115000 P 09/09/16 115.0 13.70 17.10
KSU 160909P00120000 P 09/09/16 120.0 19.60 22.10
KSU 160916C00035000 C 09/16/16 35.0 62.60 66.00
KSU 160916C00040000 C 09/16/16 40.0 57.30 61.40
KSU 160916C00045000 C 09/16/16 45.0 52.30 56.40
KSU 160916C00050000 C 09/16/16 50.0 47.30 51.40
KSU 160916C00055000 C 09/16/16 55.0 42.40 46.30
KSU 160916C00060000 C 09/16/16 60.0 37.60 41.20
KSU 160916C00065000 C 09/16/16 65.0 32.60 36.40
KSU 160916C00070000 C 09/16/16 70.0 28.10 29.90
KSU 160916C00074000 C 09/16/16 74.0 24.60 26.00
KSU 160916C00075000 C 09/16/16 75.0 23.30 25.60
KSU 160916C00076000 C 09/16/16 76.0 21.40 25.30
KSU 160916C00077000 C 09/16/16 77.0 21.80 23.20
KSU 160916C00078000 C 09/16/16 78.0 20.80 22.20
KSU 160916C00079000 C 09/16/16 79.0 19.80 21.00
KSU 160916C00080000 C 09/16/16 80.0 18.70 19.90
KSU 160916C00081000 C 09/16/16 81.0 17.80 19.00
KSU 160916C00081500 C 09/16/16 81.5 17.30 18.50
KSU 160916C00082000 C 09/16/16 82.0 16.80 18.00
KSU 160916C00082500 C 09/16/16 82.5 16.30 17.50
KSU 160916C00083000 C 09/16/16 83.0 15.80 17.20
KSU 160916C00083500 C 09/16/16 83.5 15.30 16.70
KSU 160916C00084000 C 09/16/16 84.0 14.80 16.00
KSU 160916C00084500 C 09/16/16 84.5 14.30 15.50
KSU 160916C00085000 C 09/16/16 85.0 13.80 14.90
KSU 160916C00085500 C 09/16/16 85.5 13.30 14.50
KSU 160916C00086000 C 09/16/16 86.0 12.80 14.00
KSU 160916C00086500 C 09/16/16 86.5 12.30 13.50
KSU 160916C00087000 C 09/16/16 87.0 11.80 12.90
KSU 160916C00087500 C 09/16/16 87.5 11.40 12.50
KSU 160916C00088000 C 09/16/16 88.0 10.80 11.90
KSU 160916C00088500 C 09/16/16 88.5 10.30 11.50
KSU 160916C00089000 C 09/16/16 89.0 9.40 11.30
KSU 160916C00089500 C 09/16/16 89.5 9.30 10.80
KSU 160916C00090000 C 09/16/16 90.0 9.00 9.80
KSU 160916C00090500 C 09/16/16 90.5 8.30 9.90
KSU 160916C00091000 C 09/16/16 91.0 7.90 9.10
KSU 160916C00091500 C 09/16/16 91.5 7.40 8.70
KSU 160916C00092000 C 09/16/16 92.0 6.90 8.20
KSU 160916C00092500 C 09/16/16 92.5 6.60 7.80
KSU 160916C00093000 C 09/16/16 93.0 6.00 7.30
KSU 160916C00093500 C 09/16/16 93.5 5.70 6.90
KSU 160916C00094000 C 09/16/16 94.0 5.10 6.00
KSU 160916C00094500 C 09/16/16 94.5 4.60 5.50
KSU 160916C00095000 C 09/16/16 95.0 4.60 5.10
KSU 160916C00095500 C 09/16/16 95.5 3.90 5.10
KSU 160916C00096000 C 09/16/16 96.0 3.80 4.60
KSU 160916C00096500 C 09/16/16 96.5 3.40 3.90
KSU 160916C00097000 C 09/16/16 97.0 3.10 3.50
KSU 160916C00097500 C 09/16/16 97.5 2.80 3.20
KSU 160916C00098000 C 09/16/16 98.0 2.45 2.85
KSU 160916C00098500 C 09/16/16 98.5 2.15 2.40
KSU 160916C00099000 C 09/16/16 99.0 1.90 2.15
KSU 160916C00099500 C 09/16/16 99.5 1.65 1.90
KSU 160916C00100000 C 09/16/16 100.0 1.40 1.65
KSU 160916C00101000 C 09/16/16 101.0 1.05 1.20
KSU 160916C00102000 C 09/16/16 102.0 0.70 0.90
KSU 160916C00103000 C 09/16/16 103.0 0.50 0.80
KSU 160916C00104000 C 09/16/16 104.0 0.30 0.60
KSU 160916C00105000 C 09/16/16 105.0 0.15 0.45
KSU 160916C00106000 C 09/16/16 106.0 0.10 0.30
KSU 160916C00107000 C 09/16/16 107.0 0.00 0.20
KSU 160916C00108000 C 09/16/16 108.0 0.00 0.15
KSU 160916C00109000 C 09/16/16 109.0 0.00 0.10
KSU 160916C00110000 C 09/16/16 110.0 0.00 0.10
KSU 160916C00111000 C 09/16/16 111.0 0.00 0.10
KSU 160916C00112000 C 09/16/16 112.0 0.00 0.10
KSU 160916C00115000 C 09/16/16 115.0 0.00 0.05
KSU 160916C00120000 C 09/16/16 120.0 0.00 0.05
KSU 160916C00125000 C 09/16/16 125.0 0.00 0.05
KSU 160916C00130000 C 09/16/16 130.0 0.00 0.05
KSU 160916C00135000 C 09/16/16 135.0 0.00 0.05
KSU 160916P00035000 P 09/16/16 35.0 0.00 0.05
KSU 160916P00040000 P 09/16/16 40.0 0.00 0.05
KSU 160916P00045000 P 09/16/16 45.0 0.00 0.05
KSU 160916P00050000 P 09/16/16 50.0 0.00 0.05
KSU 160916P00055000 P 09/16/16 55.0 0.00 0.05
KSU 160916P00060000 P 09/16/16 60.0 0.00 0.05
KSU 160916P00065000 P 09/16/16 65.0 0.00 0.05
KSU 160916P00070000 P 09/16/16 70.0 0.00 0.05
KSU 160916P00074000 P 09/16/16 74.0 0.00 0.05
KSU 160916P00075000 P 09/16/16 75.0 0.00 0.05
KSU 160916P00076000 P 09/16/16 76.0 0.00 0.05
KSU 160916P00077000 P 09/16/16 77.0 0.00 0.10
KSU 160916P00078000 P 09/16/16 78.0 0.00 0.10
KSU 160916P00079000 P 09/16/16 79.0 0.00 0.10
KSU 160916P00080000 P 09/16/16 80.0 0.00 0.10
KSU 160916P00081000 P 09/16/16 81.0 0.00 0.15
KSU 160916P00081500 P 09/16/16 81.5 0.00 0.15
KSU 160916P00082000 P 09/16/16 82.0 0.00 0.15
KSU 160916P00082500 P 09/16/16 82.5 0.00 0.15
KSU 160916P00083000 P 09/16/16 83.0 0.00 0.15
KSU 160916P00083500 P 09/16/16 83.5 0.00 0.20
KSU 160916P00084000 P 09/16/16 84.0 0.00 0.20
KSU 160916P00084500 P 09/16/16 84.5 0.00 0.20
KSU 160916P00085000 P 09/16/16 85.0 0.05 0.20
KSU 160916P00085500 P 09/16/16 85.5 0.05 0.25
KSU 160916P00086000 P 09/16/16 86.0 0.05 0.25
KSU 160916P00086500 P 09/16/16 86.5 0.05 0.25
KSU 160916P00087000 P 09/16/16 87.0 0.05 0.30
KSU 160916P00087500 P 09/16/16 87.5 0.10 0.30
KSU 160916P00088000 P 09/16/16 88.0 0.10 0.30
KSU 160916P00088500 P 09/16/16 88.5 0.10 0.35
KSU 160916P00089000 P 09/16/16 89.0 0.10 0.35
KSU 160916P00089500 P 09/16/16 89.5 0.15 0.35
KSU 160916P00090000 P 09/16/16 90.0 0.25 0.40
KSU 160916P00090500 P 09/16/16 90.5 0.15 0.40
KSU 160916P00091000 P 09/16/16 91.0 0.20 0.45
KSU 160916P00091500 P 09/16/16 91.5 0.20 0.45
KSU 160916P00092000 P 09/16/16 92.0 0.25 0.50
KSU 160916P00092500 P 09/16/16 92.5 0.30 0.55
KSU 160916P00093000 P 09/16/16 93.0 0.35 0.65
KSU 160916P00093500 P 09/16/16 93.5 0.40 0.65
KSU 160916P00094000 P 09/16/16 94.0 0.50 0.75
KSU 160916P00094500 P 09/16/16 94.5 0.65 0.80
KSU 160916P00095000 P 09/16/16 95.0 0.75 0.90
KSU 160916P00095500 P 09/16/16 95.5 0.85 1.05
KSU 160916P00096000 P 09/16/16 96.0 1.00 1.15
KSU 160916P00096500 P 09/16/16 96.5 1.15 1.30
KSU 160916P00097000 P 09/16/16 97.0 1.30 1.45
KSU 160916P00097500 P 09/16/16 97.5 1.45 1.65
KSU 160916P00098000 P 09/16/16 98.0 1.65 1.85
KSU 160916P00098500 P 09/16/16 98.5 1.85 2.05
KSU 160916P00099000 P 09/16/16 99.0 2.05 2.30
KSU 160916P00099500 P 09/16/16 99.5 2.30 2.55
KSU 160916P00100000 P 09/16/16 100.0 2.60 2.75
KSU 160916P00101000 P 09/16/16 101.0 3.20 3.50
KSU 160916P00102000 P 09/16/16 102.0 3.70 4.20
KSU 160916P00103000 P 09/16/16 103.0 3.70 5.00
KSU 160916P00104000 P 09/16/16 104.0 4.20 7.10
KSU 160916P00105000 P 09/16/16 105.0 5.80 6.80
KSU 160916P00106000 P 09/16/16 106.0 6.70 7.70
KSU 160916P00107000 P 09/16/16 107.0 7.70 8.60
KSU 160916P00108000 P 09/16/16 108.0 8.30 9.70
KSU 160916P00109000 P 09/16/16 109.0 8.80 11.50
KSU 160916P00110000 P 09/16/16 110.0 10.10 11.60
KSU 160916P00111000 P 09/16/16 111.0 11.20 12.60
KSU 160916P00112000 P 09/16/16 112.0 12.20 13.60
KSU 160916P00115000 P 09/16/16 115.0 15.50 16.50
KSU 160916P00120000 P 09/16/16 120.0 19.10 22.10
KSU 160916P00125000 P 09/16/16 125.0 24.10 27.60
KSU 160916P00130000 P 09/16/16 130.0 29.20 32.10
KSU 160916P00135000 P 09/16/16 135.0 35.50 36.70
KSU 160923C00070000 C 09/23/16 70.0 28.10 31.10
KSU 160923C00075000 C 09/23/16 75.0 22.20 26.50
KSU 160923C00080000 C 09/23/16 80.0 18.40 21.30
KSU 160923C00085000 C 09/23/16 85.0 13.70 15.00
KSU 160923C00085500 C 09/23/16 85.5 13.20 14.50
KSU 160923C00086000 C 09/23/16 86.0 12.70 14.10
KSU 160923C00086500 C 09/23/16 86.5 11.90 14.00
KSU 160923C00087000 C 09/23/16 87.0 11.50 14.30
KSU 160923C00087500 C 09/23/16 87.5 10.70 13.60
KSU 160923C00088000 C 09/23/16 88.0 10.30 13.30
KSU 160923C00088500 C 09/23/16 88.5 10.10 11.60
KSU 160923C00089000 C 09/23/16 89.0 9.50 11.50
KSU 160923C00089500 C 09/23/16 89.5 9.40 11.60
KSU 160923C00090000 C 09/23/16 90.0 8.60 11.40
KSU 160923C00090500 C 09/23/16 90.5 8.30 11.20
KSU 160923C00091000 C 09/23/16 91.0 8.00 10.70
KSU 160923C00091500 C 09/23/16 91.5 7.60 10.20
KSU 160923C00092000 C 09/23/16 92.0 6.50 8.40
KSU 160923C00092500 C 09/23/16 92.5 6.10 7.90
KSU 160923C00093000 C 09/23/16 93.0 6.00 7.50
KSU 160923C00093500 C 09/23/16 93.5 5.60 7.10
KSU 160923C00094000 C 09/23/16 94.0 5.20 6.60
KSU 160923C00094500 C 09/23/16 94.5 5.10 6.30
KSU 160923C00095000 C 09/23/16 95.0 4.60 5.80
KSU 160923C00095500 C 09/23/16 95.5 4.40 5.20
KSU 160923C00096000 C 09/23/16 96.0 4.00 4.60
KSU 160923C00096500 C 09/23/16 96.5 3.70 4.10
KSU 160923C00097000 C 09/23/16 97.0 3.30 3.80
KSU 160923C00097500 C 09/23/16 97.5 3.00 3.50
KSU 160923C00098000 C 09/23/16 98.0 2.75 3.20
KSU 160923C00098500 C 09/23/16 98.5 2.45 2.80
KSU 160923C00099000 C 09/23/16 99.0 2.20 2.55
KSU 160923C00099500 C 09/23/16 99.5 1.95 2.25
KSU 160923C00100000 C 09/23/16 100.0 1.70 2.00
KSU 160923C00101000 C 09/23/16 101.0 1.30 1.60
KSU 160923C00102000 C 09/23/16 102.0 1.00 1.45
KSU 160923C00103000 C 09/23/16 103.0 0.70 0.80
KSU 160923C00104000 C 09/23/16 104.0 0.50 0.80
KSU 160923C00105000 C 09/23/16 105.0 0.25 0.65
KSU 160923C00106000 C 09/23/16 106.0 0.15 0.50
KSU 160923C00110000 C 09/23/16 110.0 0.00 0.15
KSU 160923C00115000 C 09/23/16 115.0 0.00 0.05
KSU 160923C00120000 C 09/23/16 120.0 0.00 0.05
KSU 160923P00070000 P 09/23/16 70.0 0.00 0.10
KSU 160923P00075000 P 09/23/16 75.0 0.00 0.10
KSU 160923P00080000 P 09/23/16 80.0 0.00 0.15
KSU 160923P00085000 P 09/23/16 85.0 0.10 0.30
KSU 160923P00085500 P 09/23/16 85.5 0.10 0.35
KSU 160923P00086000 P 09/23/16 86.0 0.10 0.35
KSU 160923P00086500 P 09/23/16 86.5 0.10 0.35
KSU 160923P00087000 P 09/23/16 87.0 0.10 0.35
KSU 160923P00087500 P 09/23/16 87.5 0.15 0.40
KSU 160923P00088000 P 09/23/16 88.0 0.15 0.40
KSU 160923P00088500 P 09/23/16 88.5 0.15 0.45
KSU 160923P00089000 P 09/23/16 89.0 0.20 0.45
KSU 160923P00089500 P 09/23/16 89.5 0.20 0.50
KSU 160923P00090000 P 09/23/16 90.0 0.25 0.50
KSU 160923P00090500 P 09/23/16 90.5 0.30 0.55
KSU 160923P00091000 P 09/23/16 91.0 0.30 0.60
KSU 160923P00091500 P 09/23/16 91.5 0.35 0.65
KSU 160923P00092000 P 09/23/16 92.0 0.40 0.70
KSU 160923P00092500 P 09/23/16 92.5 0.45 0.75
KSU 160923P00093000 P 09/23/16 93.0 0.55 0.80
KSU 160923P00093500 P 09/23/16 93.5 0.60 0.90
KSU 160923P00094000 P 09/23/16 94.0 0.80 1.00
KSU 160923P00094500 P 09/23/16 94.5 0.90 1.10
KSU 160923P00095000 P 09/23/16 95.0 1.00 1.20
KSU 160923P00095500 P 09/23/16 95.5 1.10 1.35
KSU 160923P00096000 P 09/23/16 96.0 1.20 1.45
KSU 160923P00096500 P 09/23/16 96.5 1.35 1.65
KSU 160923P00097000 P 09/23/16 97.0 1.50 1.75
KSU 160923P00097500 P 09/23/16 97.5 1.70 1.90
KSU 160923P00098000 P 09/23/16 98.0 1.85 2.20
KSU 160923P00098500 P 09/23/16 98.5 1.95 2.40
KSU 160923P00099000 P 09/23/16 99.0 2.30 2.55
KSU 160923P00099500 P 09/23/16 99.5 2.50 2.95
KSU 160923P00100000 P 09/23/16 100.0 2.75 3.20
KSU 160923P00101000 P 09/23/16 101.0 3.30 3.80
KSU 160923P00102000 P 09/23/16 102.0 4.00 4.50
KSU 160923P00103000 P 09/23/16 103.0 4.60 5.20
KSU 160923P00104000 P 09/23/16 104.0 5.10 6.10
KSU 160923P00105000 P 09/23/16 105.0 4.70 6.80
KSU 160923P00106000 P 09/23/16 106.0 6.00 8.50
KSU 160923P00110000 P 09/23/16 110.0 10.40 12.00
KSU 160923P00115000 P 09/23/16 115.0 14.30 18.30
KSU 160923P00120000 P 09/23/16 120.0 19.30 22.60
KSU 160930C00075000 C 09/30/16 75.0 22.70 26.10
KSU 160930C00080000 C 09/30/16 80.0 18.20 21.10
KSU 160930C00085000 C 09/30/16 85.0 13.20 15.10
KSU 160930C00085500 C 09/30/16 85.5 12.60 14.60
KSU 160930C00086000 C 09/30/16 86.0 12.10 14.10
KSU 160930C00086500 C 09/30/16 86.5 11.60 14.10
KSU 160930C00087000 C 09/30/16 87.0 11.60 13.10
KSU 160930C00087500 C 09/30/16 87.5 11.10 12.80
KSU 160930C00088000 C 09/30/16 88.0 10.60 12.30
KSU 160930C00088500 C 09/30/16 88.5 10.50 11.90
KSU 160930C00089000 C 09/30/16 89.0 9.70 11.50
KSU 160930C00089500 C 09/30/16 89.5 9.00 11.80
KSU 160930C00090000 C 09/30/16 90.0 8.70 11.30
KSU 160930C00090500 C 09/30/16 90.5 7.70 10.90
KSU 160930C00091000 C 09/30/16 91.0 6.90 10.40
KSU 160930C00091500 C 09/30/16 91.5 6.50 10.00
KSU 160930C00092000 C 09/30/16 92.0 7.30 8.60
KSU 160930C00092500 C 09/30/16 92.5 6.00 8.10
KSU 160930C00093000 C 09/30/16 93.0 6.10 7.70
KSU 160930C00093500 C 09/30/16 93.5 5.20 7.30
KSU 160930C00094000 C 09/30/16 94.0 5.70 6.80
KSU 160930C00094500 C 09/30/16 94.5 5.30 6.30
KSU 160930C00095000 C 09/30/16 95.0 5.00 5.90
KSU 160930C00095500 C 09/30/16 95.5 4.70 5.20
KSU 160930C00096000 C 09/30/16 96.0 4.30 4.70
KSU 160930C00096500 C 09/30/16 96.5 4.00 4.40
KSU 160930C00097000 C 09/30/16 97.0 3.60 4.20
KSU 160930C00097500 C 09/30/16 97.5 3.30 3.80
KSU 160930C00098000 C 09/30/16 98.0 3.00 3.50
KSU 160930C00098500 C 09/30/16 98.5 2.80 3.30
KSU 160930C00099000 C 09/30/16 99.0 2.50 2.80
KSU 160930C00099500 C 09/30/16 99.5 2.25 2.60
KSU 160930C00100000 C 09/30/16 100.0 2.00 2.45
KSU 160930C00101000 C 09/30/16 101.0 1.60 1.90
KSU 160930C00102000 C 09/30/16 102.0 1.25 1.70
KSU 160930C00103000 C 09/30/16 103.0 0.95 1.35
KSU 160930C00104000 C 09/30/16 104.0 0.70 1.05
KSU 160930C00105000 C 09/30/16 105.0 0.45 0.85
KSU 160930C00106000 C 09/30/16 106.0 0.30 0.70
KSU 160930C00107000 C 09/30/16 107.0 0.15 0.55
KSU 160930C00108000 C 09/30/16 108.0 0.10 0.40
KSU 160930C00110000 C 09/30/16 110.0 0.05 0.25
KSU 160930P00075000 P 09/30/16 75.0 0.00 0.15
KSU 160930P00080000 P 09/30/16 80.0 0.05 0.25
KSU 160930P00085000 P 09/30/16 85.0 0.15 0.40
KSU 160930P00085500 P 09/30/16 85.5 0.10 0.80
KSU 160930P00086000 P 09/30/16 86.0 0.10 0.80
KSU 160930P00086500 P 09/30/16 86.5 0.15 0.85
KSU 160930P00087000 P 09/30/16 87.0 0.15 0.65
KSU 160930P00087500 P 09/30/16 87.5 0.20 1.75
KSU 160930P00088000 P 09/30/16 88.0 0.20 0.70
KSU 160930P00088500 P 09/30/16 88.5 0.25 0.75
KSU 160930P00089000 P 09/30/16 89.0 0.25 1.80
KSU 160930P00089500 P 09/30/16 89.5 0.35 0.60
KSU 160930P00090000 P 09/30/16 90.0 0.35 0.65
KSU 160930P00090500 P 09/30/16 90.5 0.40 0.65
KSU 160930P00091000 P 09/30/16 91.0 0.45 0.70
KSU 160930P00091500 P 09/30/16 91.5 0.50 0.80
KSU 160930P00092000 P 09/30/16 92.0 0.55 0.85
KSU 160930P00092500 P 09/30/16 92.5 0.60 0.95
KSU 160930P00093000 P 09/30/16 93.0 0.70 1.00
KSU 160930P00093500 P 09/30/16 93.5 0.85 1.10
KSU 160930P00094000 P 09/30/16 94.0 0.95 1.20
KSU 160930P00094500 P 09/30/16 94.5 0.95 1.30
KSU 160930P00095000 P 09/30/16 95.0 1.10 1.45
KSU 160930P00095500 P 09/30/16 95.5 1.30 1.60
KSU 160930P00096000 P 09/30/16 96.0 1.40 1.75
KSU 160930P00096500 P 09/30/16 96.5 1.60 1.90
KSU 160930P00097000 P 09/30/16 97.0 1.75 2.05
KSU 160930P00097500 P 09/30/16 97.5 1.90 2.25
KSU 160930P00098000 P 09/30/16 98.0 2.15 2.50
KSU 160930P00098500 P 09/30/16 98.5 2.30 2.70
KSU 160930P00099000 P 09/30/16 99.0 2.55 2.95
KSU 160930P00099500 P 09/30/16 99.5 2.80 3.20
KSU 160930P00100000 P 09/30/16 100.0 3.00 3.50
KSU 160930P00101000 P 09/30/16 101.0 3.60 4.10
KSU 160930P00102000 P 09/30/16 102.0 4.20 4.70
KSU 160930P00103000 P 09/30/16 103.0 4.80 5.50
KSU 160930P00104000 P 09/30/16 104.0 5.30 6.30
KSU 160930P00105000 P 09/30/16 105.0 5.00 7.00
KSU 160930P00106000 P 09/30/16 106.0 5.90 8.20
KSU 160930P00107000 P 09/30/16 107.0 7.10 9.40
KSU 160930P00108000 P 09/30/16 108.0 8.00 10.30
KSU 160930P00110000 P 09/30/16 110.0 9.80 11.70
KSU 161021C00050000 C 10/21/16 50.0 47.70 51.10
KSU 161021C00055000 C 10/21/16 55.0 42.30 46.30
KSU 161021C00060000 C 10/21/16 60.0 38.60 40.30
KSU 161021C00065000 C 10/21/16 65.0 33.40 35.70
KSU 161021C00070000 C 10/21/16 70.0 28.60 30.20
KSU 161021C00075000 C 10/21/16 75.0 22.80 25.20
KSU 161021C00080000 C 10/21/16 80.0 18.90 20.00
KSU 161021C00085000 C 10/21/16 85.0 14.40 15.00
KSU 161021C00090000 C 10/21/16 90.0 9.70 11.00
KSU 161021C00095000 C 10/21/16 95.0 6.40 6.70
KSU 161021C00100000 C 10/21/16 100.0 3.40 4.10
KSU 161021C00105000 C 10/21/16 105.0 1.55 2.00
KSU 161021C00110000 C 10/21/16 110.0 0.60 0.80
KSU 161021C00115000 C 10/21/16 115.0 0.15 0.40
KSU 161021C00120000 C 10/21/16 120.0 0.00 0.20
KSU 161021C00125000 C 10/21/16 125.0 0.00 0.10
KSU 161021C00130000 C 10/21/16 130.0 0.00 0.05
KSU 161021C00135000 C 10/21/16 135.0 0.00 0.05
KSU 161021C00140000 C 10/21/16 140.0 0.00 0.05
KSU 161021C00145000 C 10/21/16 145.0 0.00 0.05
KSU 161021P00050000 P 10/21/16 50.0 0.00 0.05
KSU 161021P00055000 P 10/21/16 55.0 0.00 0.05
KSU 161021P00060000 P 10/21/16 60.0 0.00 0.10
KSU 161021P00065000 P 10/21/16 65.0 0.00 0.10
KSU 161021P00070000 P 10/21/16 70.0 0.00 0.25
KSU 161021P00075000 P 10/21/16 75.0 0.10 0.35
KSU 161021P00080000 P 10/21/16 80.0 0.25 0.50
KSU 161021P00085000 P 10/21/16 85.0 0.55 0.80
KSU 161021P00090000 P 10/21/16 90.0 1.10 1.60
KSU 161021P00095000 P 10/21/16 95.0 2.25 2.80
KSU 161021P00100000 P 10/21/16 100.0 4.30 4.90
KSU 161021P00105000 P 10/21/16 105.0 7.20 8.10
KSU 161021P00110000 P 10/21/16 110.0 10.80 12.30
KSU 161021P00115000 P 10/21/16 115.0 15.70 16.80
KSU 161021P00120000 P 10/21/16 120.0 20.40 21.70
KSU 161021P00125000 P 10/21/16 125.0 25.10 26.70
KSU 161021P00130000 P 10/21/16 130.0 29.60 31.90
KSU 161021P00135000 P 10/21/16 135.0 33.90 37.90
KSU 161021P00140000 P 10/21/16 140.0 40.10 43.00
KSU 161021P00145000 P 10/21/16 145.0 44.20 47.60
KSU 161216C00050000 C 12/16/16 50.0 47.70 51.10
KSU 161216C00055000 C 12/16/16 55.0 42.30 46.30
KSU 161216C00060000 C 12/16/16 60.0 37.30 40.20
KSU 161216C00065000 C 12/16/16 65.0 32.60 36.60
KSU 161216C00070000 C 12/16/16 70.0 27.80 31.40
KSU 161216C00075000 C 12/16/16 75.0 22.90 25.80
KSU 161216C00080000 C 12/16/16 80.0 19.40 21.40
KSU 161216C00085000 C 12/16/16 85.0 15.00 16.40
KSU 161216C00090000 C 12/16/16 90.0 11.10 12.30
KSU 161216C00095000 C 12/16/16 95.0 7.60 8.40
KSU 161216C00100000 C 12/16/16 100.0 4.80 5.60
KSU 161216C00105000 C 12/16/16 105.0 2.75 3.10
KSU 161216C00110000 C 12/16/16 110.0 1.45 1.90
KSU 161216C00115000 C 12/16/16 115.0 0.60 1.00
KSU 161216C00120000 C 12/16/16 120.0 0.20 0.65
KSU 161216C00125000 C 12/16/16 125.0 0.05 0.35
KSU 161216C00130000 C 12/16/16 130.0 0.00 0.20
KSU 161216C00135000 C 12/16/16 135.0 0.00 0.10
KSU 161216P00050000 P 12/16/16 50.0 0.00 0.10
KSU 161216P00055000 P 12/16/16 55.0 0.05 0.15
KSU 161216P00060000 P 12/16/16 60.0 0.05 0.25
KSU 161216P00065000 P 12/16/16 65.0 0.10 0.40
KSU 161216P00070000 P 12/16/16 70.0 0.20 0.50
KSU 161216P00075000 P 12/16/16 75.0 0.35 0.70
KSU 161216P00080000 P 12/16/16 80.0 0.75 0.95
KSU 161216P00085000 P 12/16/16 85.0 1.20 1.55
KSU 161216P00090000 P 12/16/16 90.0 2.25 2.45
KSU 161216P00095000 P 12/16/16 95.0 3.60 4.00
KSU 161216P00100000 P 12/16/16 100.0 5.70 6.10
KSU 161216P00105000 P 12/16/16 105.0 8.60 9.10
KSU 161216P00110000 P 12/16/16 110.0 11.70 12.90
KSU 161216P00115000 P 12/16/16 115.0 15.80 17.40
KSU 161216P00120000 P 12/16/16 120.0 19.60 22.60
KSU 161216P00125000 P 12/16/16 125.0 25.50 26.80
KSU 161216P00130000 P 12/16/16 130.0 30.00 32.10
KSU 161216P00135000 P 12/16/16 135.0 34.50 37.30
KSU 170120C00035000 C 01/20/17 35.0 62.30 65.40
KSU 170120C00040000 C 01/20/17 40.0 57.10 61.20
KSU 170120C00045000 C 01/20/17 45.0 52.10 56.20
KSU 170120C00050000 C 01/20/17 50.0 47.10 50.50
KSU 170120C00055000 C 01/20/17 55.0 42.10 46.30
KSU 170120C00060000 C 01/20/17 60.0 37.60 41.60
KSU 170120C00065000 C 01/20/17 65.0 33.40 35.90
KSU 170120C00070000 C 01/20/17 70.0 28.50 30.90
KSU 170120C00075000 C 01/20/17 75.0 23.90 26.00
KSU 170120C00080000 C 01/20/17 80.0 19.70 21.20
KSU 170120C00085000 C 01/20/17 85.0 15.40 16.80
KSU 170120C00090000 C 01/20/17 90.0 11.40 12.20
KSU 170120C00095000 C 01/20/17 95.0 8.20 8.90
KSU 170120C00100000 C 01/20/17 100.0 5.40 5.80
KSU 170120C00105000 C 01/20/17 105.0 3.30 4.00
KSU 170120C00110000 C 01/20/17 110.0 1.90 2.20
KSU 170120C00115000 C 01/20/17 115.0 0.95 1.45
KSU 170120C00120000 C 01/20/17 120.0 0.40 0.90
KSU 170120C00125000 C 01/20/17 125.0 0.15 0.50
KSU 170120C00130000 C 01/20/17 130.0 0.05 0.30
KSU 170120C00135000 C 01/20/17 135.0 0.00 0.15
KSU 170120C00140000 C 01/20/17 140.0 0.00 0.10
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.10
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.05
KSU 170120P00035000 P 01/20/17 35.0 0.00 0.10
KSU 170120P00040000 P 01/20/17 40.0 0.00 0.10
KSU 170120P00045000 P 01/20/17 45.0 0.00 0.10
KSU 170120P00050000 P 01/20/17 50.0 0.00 0.15
KSU 170120P00055000 P 01/20/17 55.0 0.05 0.25
KSU 170120P00060000 P 01/20/17 60.0 0.10 0.35
KSU 170120P00065000 P 01/20/17 65.0 0.35 0.55
KSU 170120P00070000 P 01/20/17 70.0 0.30 0.75
KSU 170120P00075000 P 01/20/17 75.0 0.55 1.05
KSU 170120P00080000 P 01/20/17 80.0 1.05 1.50
KSU 170120P00085000 P 01/20/17 85.0 1.50 2.15
KSU 170120P00090000 P 01/20/17 90.0 3.00 3.20
KSU 170120P00095000 P 01/20/17 95.0 4.30 4.80
KSU 170120P00100000 P 01/20/17 100.0 6.50 7.10
KSU 170120P00105000 P 01/20/17 105.0 9.00 10.00
KSU 170120P00110000 P 01/20/17 110.0 12.30 13.60
KSU 170120P00115000 P 01/20/17 115.0 15.50 17.70
KSU 170120P00120000 P 01/20/17 120.0 20.70 23.20
KSU 170120P00125000 P 01/20/17 125.0 25.40 28.30
KSU 170120P00130000 P 01/20/17 130.0 29.90 32.20
KSU 170120P00135000 P 01/20/17 135.0 34.10 38.00
KSU 170120P00140000 P 01/20/17 140.0 38.90 42.90
KSU 170120P00145000 P 01/20/17 145.0 43.70 48.20
KSU 170120P00150000 P 01/20/17 150.0 49.60 52.60
KSU 170317C00050000 C 03/17/17 50.0 48.10 51.00
KSU 170317C00055000 C 03/17/17 55.0 42.30 46.60
KSU 170317C00060000 C 03/17/17 60.0 37.40 41.60
KSU 170317C00065000 C 03/17/17 65.0 32.40 36.80
KSU 170317C00070000 C 03/17/17 70.0 28.60 32.10
KSU 170317C00075000 C 03/17/17 75.0 24.10 26.80
KSU 170317C00080000 C 03/17/17 80.0 19.30 22.40
KSU 170317C00085000 C 03/17/17 85.0 16.30 18.10
KSU 170317C00090000 C 03/17/17 90.0 12.60 13.90
KSU 170317C00095000 C 03/17/17 95.0 9.50 10.50
KSU 170317C00100000 C 03/17/17 100.0 6.80 7.80
KSU 170317C00105000 C 03/17/17 105.0 4.60 5.30
KSU 170317C00110000 C 03/17/17 110.0 3.00 3.80
KSU 170317C00115000 C 03/17/17 115.0 1.90 2.40
KSU 170317C00120000 C 03/17/17 120.0 1.10 1.60
KSU 170317C00125000 C 03/17/17 125.0 0.60 1.10
KSU 170317C00130000 C 03/17/17 130.0 0.25 0.75
KSU 170317C00135000 C 03/17/17 135.0 0.15 0.50
KSU 170317C00140000 C 03/17/17 140.0 0.05 0.35
KSU 170317P00050000 P 03/17/17 50.0 0.10 0.30
KSU 170317P00055000 P 03/17/17 55.0 0.15 0.45
KSU 170317P00060000 P 03/17/17 60.0 0.25 0.65
KSU 170317P00065000 P 03/17/17 65.0 0.40 0.90
KSU 170317P00070000 P 03/17/17 70.0 0.70 1.20
KSU 170317P00075000 P 03/17/17 75.0 1.15 1.65
KSU 170317P00080000 P 03/17/17 80.0 1.80 2.30
KSU 170317P00085000 P 03/17/17 85.0 2.80 3.30
KSU 170317P00090000 P 03/17/17 90.0 4.00 4.70
KSU 170317P00095000 P 03/17/17 95.0 5.80 6.40
KSU 170317P00100000 P 03/17/17 100.0 8.00 8.70
KSU 170317P00105000 P 03/17/17 105.0 10.80 11.60
KSU 170317P00110000 P 03/17/17 110.0 13.70 15.00
KSU 170317P00115000 P 03/17/17 115.0 16.80 19.40
KSU 170317P00120000 P 03/17/17 120.0 21.00 24.80
KSU 170317P00125000 P 03/17/17 125.0 25.20 28.90
KSU 170317P00130000 P 03/17/17 130.0 29.70 32.70
KSU 170317P00135000 P 03/17/17 135.0 34.80 38.70
KSU 170317P00140000 P 03/17/17 140.0 39.60 43.00
KSU 180119C00035000 C 01/19/18 35.0 62.10 66.50
KSU 180119C00040000 C 01/19/18 40.0 57.10 61.50
KSU 180119C00045000 C 01/19/18 45.0 52.20 56.60
KSU 180119C00050000 C 01/19/18 50.0 47.30 51.80
KSU 180119C00055000 C 01/19/18 55.0 42.50 47.00
KSU 180119C00060000 C 01/19/18 60.0 38.60 41.60
KSU 180119C00065000 C 01/19/18 65.0 33.70 37.20
KSU 180119C00070000 C 01/19/18 70.0 30.50 33.00
KSU 180119C00075000 C 01/19/18 75.0 26.50 29.10
KSU 180119C00080000 C 01/19/18 80.0 22.60 25.40
KSU 180119C00085000 C 01/19/18 85.0 19.40 22.00
KSU 180119C00090000 C 01/19/18 90.0 16.30 18.80
KSU 180119C00095000 C 01/19/18 95.0 13.50 15.80
KSU 180119C00100000 C 01/19/18 100.0 11.20 13.30
KSU 180119C00105000 C 01/19/18 105.0 9.10 11.10
KSU 180119C00110000 C 01/19/18 110.0 7.20 9.00
KSU 180119C00115000 C 01/19/18 115.0 5.60 7.40
KSU 180119C00120000 C 01/19/18 120.0 4.60 5.20
KSU 180119C00125000 C 01/19/18 125.0 3.40 4.90
KSU 180119C00130000 C 01/19/18 130.0 2.50 4.10
KSU 180119C00135000 C 01/19/18 135.0 2.00 3.30
KSU 180119C00140000 C 01/19/18 140.0 1.50 2.40
KSU 180119C00145000 C 01/19/18 145.0 1.10 2.05
KSU 180119P00035000 P 01/19/18 35.0 0.05 1.00
KSU 180119P00040000 P 01/19/18 40.0 0.10 1.00
KSU 180119P00045000 P 01/19/18 45.0 0.30 1.25
KSU 180119P00050000 P 01/19/18 50.0 0.55 1.50
KSU 180119P00055000 P 01/19/18 55.0 0.90 1.90
KSU 180119P00060000 P 01/19/18 60.0 1.40 2.35
KSU 180119P00065000 P 01/19/18 65.0 2.00 3.60
KSU 180119P00070000 P 01/19/18 70.0 2.65 3.70
KSU 180119P00075000 P 01/19/18 75.0 3.50 4.80
KSU 180119P00080000 P 01/19/18 80.0 4.90 6.10
KSU 180119P00085000 P 01/19/18 85.0 6.30 7.70
KSU 180119P00090000 P 01/19/18 90.0 7.90 9.60
KSU 180119P00095000 P 01/19/18 95.0 10.00 11.80
KSU 180119P00100000 P 01/19/18 100.0 12.40 14.20
KSU 180119P00105000 P 01/19/18 105.0 15.10 17.00
KSU 180119P00110000 P 01/19/18 110.0 18.20 20.20
KSU 180119P00115000 P 01/19/18 115.0 21.40 23.70
KSU 180119P00120000 P 01/19/18 120.0 25.00 27.50
KSU 180119P00125000 P 01/19/18 125.0 28.90 31.30
KSU 180119P00130000 P 01/19/18 130.0 32.90 35.40
KSU 180119P00135000 P 01/19/18 135.0 37.10 39.60
KSU 180119P00140000 P 01/19/18 140.0 41.50 44.20
KSU 180119P00145000 P 01/19/18 145.0 46.10 48.80

OPRA data is delayed 15 minutes.