Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Kansas City Southern (KSU)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140517C00070000 C 05/17/14 70.0 31.30 32.60
KSU 140517C00075000 C 05/17/14 75.0 26.30 28.00
KSU 140517C00080000 C 05/17/14 80.0 21.30 22.30
KSU 140517C00085000 C 05/17/14 85.0 16.80 17.20
KSU 140517C00090000 C 05/17/14 90.0 11.80 12.30
KSU 140517C00095000 C 05/17/14 95.0 7.20 8.40
KSU 140517C00100000 C 05/17/14 100.0 3.30 3.50
KSU 140517C00105000 C 05/17/14 105.0 1.00 1.10
KSU 140517C00110000 C 05/17/14 110.0 0.20 0.40
KSU 140517C00115000 C 05/17/14 115.0 0.00 0.15
KSU 140517C00120000 C 05/17/14 120.0 0.00 0.05
KSU 140517C00125000 C 05/17/14 125.0 0.00 0.10
KSU 140517C00130000 C 05/17/14 130.0 0.00 0.05
KSU 140517P00070000 P 05/17/14 70.0 0.00 0.05
KSU 140517P00075000 P 05/17/14 75.0 0.00 0.05
KSU 140517P00080000 P 05/17/14 80.0 0.00 0.05
KSU 140517P00085000 P 05/17/14 85.0 0.05 0.15
KSU 140517P00090000 P 05/17/14 90.0 0.05 0.20
KSU 140517P00095000 P 05/17/14 95.0 0.35 0.55
KSU 140517P00100000 P 05/17/14 100.0 1.30 1.60
KSU 140517P00105000 P 05/17/14 105.0 3.90 4.40
KSU 140517P00110000 P 05/17/14 110.0 8.00 8.60
KSU 140517P00115000 P 05/17/14 115.0 12.00 14.00
KSU 140517P00120000 P 05/17/14 120.0 16.90 18.70
KSU 140517P00125000 P 05/17/14 125.0 21.90 23.70
KSU 140517P00130000 P 05/17/14 130.0 26.30 29.00
KSU 140621C00075000 C 06/21/14 75.0 26.30 27.60
KSU 140621C00080000 C 06/21/14 80.0 21.60 22.80
KSU 140621C00085000 C 06/21/14 85.0 16.90 17.50
KSU 140621C00090000 C 06/21/14 90.0 12.20 12.80
KSU 140621C00095000 C 06/21/14 95.0 8.00 8.30
KSU 140621C00100000 C 06/21/14 100.0 4.50 4.90
KSU 140621C00105000 C 06/21/14 105.0 2.25 2.45
KSU 140621C00110000 C 06/21/14 110.0 0.95 1.15
KSU 140621C00115000 C 06/21/14 115.0 0.35 0.50
KSU 140621C00120000 C 06/21/14 120.0 0.10 0.35
KSU 140621C00125000 C 06/21/14 125.0 0.00 0.20
KSU 140621C00130000 C 06/21/14 130.0 0.00 0.15
KSU 140621C00135000 C 06/21/14 135.0 0.00 0.05
KSU 140621C00140000 C 06/21/14 140.0 0.00 0.10
KSU 140621C00145000 C 06/21/14 145.0 0.00 0.10
KSU 140621P00075000 P 06/21/14 75.0 0.05 0.20
KSU 140621P00080000 P 06/21/14 80.0 0.05 0.25
KSU 140621P00085000 P 06/21/14 85.0 0.25 0.35
KSU 140621P00090000 P 06/21/14 90.0 0.55 0.65
KSU 140621P00095000 P 06/21/14 95.0 1.25 1.45
KSU 140621P00100000 P 06/21/14 100.0 2.85 3.20
KSU 140621P00105000 P 06/21/14 105.0 5.50 6.00
KSU 140621P00110000 P 06/21/14 110.0 8.70 9.80
KSU 140621P00115000 P 06/21/14 115.0 12.80 14.40
KSU 140621P00120000 P 06/21/14 120.0 17.40 19.20
KSU 140621P00125000 P 06/21/14 125.0 22.10 24.10
KSU 140621P00130000 P 06/21/14 130.0 27.10 29.10
KSU 140621P00135000 P 06/21/14 135.0 32.10 34.00
KSU 140621P00140000 P 06/21/14 140.0 36.60 40.00
KSU 140621P00145000 P 06/21/14 145.0 40.90 45.20
KSU 140920C00060000 C 09/20/14 60.0 40.90 42.40
KSU 140920C00065000 C 09/20/14 65.0 36.00 37.80
KSU 140920C00070000 C 09/20/14 70.0 31.20 33.50
KSU 140920C00075000 C 09/20/14 75.0 26.30 28.60
KSU 140920C00080000 C 09/20/14 80.0 21.90 23.10
KSU 140920C00085000 C 09/20/14 85.0 17.80 19.20
KSU 140920C00090000 C 09/20/14 90.0 13.70 15.10
KSU 140920C00095000 C 09/20/14 95.0 10.00 11.00
KSU 140920C00100000 C 09/20/14 100.0 7.20 7.80
KSU 140920C00105000 C 09/20/14 105.0 4.80 5.40
KSU 140920C00110000 C 09/20/14 110.0 3.00 3.50
KSU 140920C00115000 C 09/20/14 115.0 1.80 2.20
KSU 140920C00120000 C 09/20/14 120.0 1.05 1.35
KSU 140920C00125000 C 09/20/14 125.0 0.60 0.90
KSU 140920C00130000 C 09/20/14 130.0 0.30 0.60
KSU 140920C00135000 C 09/20/14 135.0 0.15 0.40
KSU 140920C00140000 C 09/20/14 140.0 0.05 0.30
KSU 140920C00145000 C 09/20/14 145.0 0.05 0.25
KSU 140920C00150000 C 09/20/14 150.0 0.00 0.25
KSU 140920P00060000 P 09/20/14 60.0 0.00 0.25
KSU 140920P00065000 P 09/20/14 65.0 0.05 0.30
KSU 140920P00070000 P 09/20/14 70.0 0.20 0.40
KSU 140920P00075000 P 09/20/14 75.0 0.40 0.60
KSU 140920P00080000 P 09/20/14 80.0 0.70 0.95
KSU 140920P00085000 P 09/20/14 85.0 1.30 1.60
KSU 140920P00090000 P 09/20/14 90.0 2.20 2.55
KSU 140920P00095000 P 09/20/14 95.0 3.50 4.00
KSU 140920P00100000 P 09/20/14 100.0 5.40 6.00
KSU 140920P00105000 P 09/20/14 105.0 8.00 8.70
KSU 140920P00110000 P 09/20/14 110.0 11.10 12.00
KSU 140920P00115000 P 09/20/14 115.0 14.40 15.80
KSU 140920P00120000 P 09/20/14 120.0 18.60 20.00
KSU 140920P00125000 P 09/20/14 125.0 23.10 24.80
KSU 140920P00130000 P 09/20/14 130.0 27.30 29.60
KSU 140920P00135000 P 09/20/14 135.0 32.30 34.50
KSU 140920P00140000 P 09/20/14 140.0 36.70 39.70
KSU 140920P00145000 P 09/20/14 145.0 41.20 45.10
KSU 140920P00150000 P 09/20/14 150.0 46.10 50.20
KSU 141220C00060000 C 12/20/14 60.0 41.10 42.60
KSU 141220C00065000 C 12/20/14 65.0 36.30 37.70
KSU 141220C00070000 C 12/20/14 70.0 32.00 32.90
KSU 141220C00075000 C 12/20/14 75.0 27.40 28.30
KSU 141220C00080000 C 12/20/14 80.0 22.90 24.80
KSU 141220C00085000 C 12/20/14 85.0 18.70 20.40
KSU 141220C00090000 C 12/20/14 90.0 15.00 16.60
KSU 141220C00095000 C 12/20/14 95.0 11.60 12.50
KSU 141220C00100000 C 12/20/14 100.0 8.80 9.50
KSU 141220C00105000 C 12/20/14 105.0 6.50 7.10
KSU 141220C00110000 C 12/20/14 110.0 4.70 5.20
KSU 141220C00115000 C 12/20/14 115.0 3.30 3.80
KSU 141220C00120000 C 12/20/14 120.0 2.25 2.65
KSU 141220C00125000 C 12/20/14 125.0 1.50 1.85
KSU 141220C00130000 C 12/20/14 130.0 1.00 1.30
KSU 141220C00135000 C 12/20/14 135.0 0.40 1.25
KSU 141220P00060000 P 12/20/14 60.0 0.10 0.45
KSU 141220P00065000 P 12/20/14 65.0 0.10 0.65
KSU 141220P00070000 P 12/20/14 70.0 0.55 0.95
KSU 141220P00075000 P 12/20/14 75.0 0.95 1.35
KSU 141220P00080000 P 12/20/14 80.0 1.60 1.95
KSU 141220P00085000 P 12/20/14 85.0 2.45 2.80
KSU 141220P00090000 P 12/20/14 90.0 3.60 4.00
KSU 141220P00095000 P 12/20/14 95.0 5.20 5.70
KSU 141220P00100000 P 12/20/14 100.0 7.30 7.90
KSU 141220P00105000 P 12/20/14 105.0 9.80 10.50
KSU 141220P00110000 P 12/20/14 110.0 12.90 13.70
KSU 141220P00115000 P 12/20/14 115.0 16.40 17.40
KSU 141220P00120000 P 12/20/14 120.0 19.70 21.40
KSU 141220P00125000 P 12/20/14 125.0 24.10 25.60
KSU 141220P00130000 P 12/20/14 130.0 28.40 30.10
KSU 141220P00135000 P 12/20/14 135.0 33.70 34.70

OPRA data is delayed 15 minutes.