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 (2017-05-26)Premium Content

Kansas City Southern (KSU)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170825C00055000 C 08/25/17 55.0 50.40 53.00
KSU 170825C00060000 C 08/25/17 60.0 44.00 48.30
KSU 170825C00065000 C 08/25/17 65.0 39.40 43.30
KSU 170825C00070000 C 08/25/17 70.0 34.20 38.40
KSU 170825C00075000 C 08/25/17 75.0 30.50 31.90
KSU 170825C00080000 C 08/25/17 80.0 25.60 27.10
KSU 170825C00085000 C 08/25/17 85.0 20.50 21.90
KSU 170825C00090000 C 08/25/17 90.0 15.50 17.40
KSU 170825C00092000 C 08/25/17 92.0 13.50 14.90
KSU 170825C00093000 C 08/25/17 93.0 12.50 13.90
KSU 170825C00094000 C 08/25/17 94.0 11.70 13.00
KSU 170825C00095000 C 08/25/17 95.0 10.70 11.90
KSU 170825C00095500 C 08/25/17 95.5 10.20 11.50
KSU 170825C00096000 C 08/25/17 96.0 9.60 10.60
KSU 170825C00096500 C 08/25/17 96.5 9.20 10.70
KSU 170825C00097000 C 08/25/17 97.0 8.70 10.30
KSU 170825C00097500 C 08/25/17 97.5 8.20 9.80
KSU 170825C00098000 C 08/25/17 98.0 7.70 9.30
KSU 170825C00098500 C 08/25/17 98.5 7.30 8.00
KSU 170825C00099000 C 08/25/17 99.0 6.70 7.60
KSU 170825C00099500 C 08/25/17 99.5 6.30 7.00
KSU 170825C00100000 C 08/25/17 100.0 5.80 6.70
KSU 170825C00101000 C 08/25/17 101.0 4.70 5.40
KSU 170825C00102000 C 08/25/17 102.0 3.70 4.40
KSU 170825C00103000 C 08/25/17 103.0 3.10 3.50
KSU 170825C00104000 C 08/25/17 104.0 2.25 2.65
KSU 170825C00105000 C 08/25/17 105.0 1.60 1.85
KSU 170825C00106000 C 08/25/17 106.0 1.00 1.25
KSU 170825C00107000 C 08/25/17 107.0 0.60 0.75
KSU 170825C00108000 C 08/25/17 108.0 0.30 0.45
KSU 170825C00109000 C 08/25/17 109.0 0.15 0.30
KSU 170825C00110000 C 08/25/17 110.0 0.10 0.20
KSU 170825C00111000 C 08/25/17 111.0 0.00 0.15
KSU 170825C00112000 C 08/25/17 112.0 0.00 0.10
KSU 170825C00113000 C 08/25/17 113.0 0.00 0.10
KSU 170825C00114000 C 08/25/17 114.0 0.00 0.05
KSU 170825C00115000 C 08/25/17 115.0 0.00 0.10
KSU 170825C00116000 C 08/25/17 116.0 0.00 0.10
KSU 170825C00117000 C 08/25/17 117.0 0.00 0.10
KSU 170825C00118000 C 08/25/17 118.0 0.00 0.05
KSU 170825C00119000 C 08/25/17 119.0 0.00 0.10
KSU 170825C00120000 C 08/25/17 120.0 0.00 0.10
KSU 170825C00121000 C 08/25/17 121.0 0.00 0.05
KSU 170825C00122000 C 08/25/17 122.0 0.00 0.10
KSU 170825C00123000 C 08/25/17 123.0 0.00 0.10
KSU 170825C00125000 C 08/25/17 125.0 0.00 0.10
KSU 170825C00130000 C 08/25/17 130.0 0.00 0.10
KSU 170825C00135000 C 08/25/17 135.0 0.00 0.05
KSU 170825C00140000 C 08/25/17 140.0 0.00 0.10
KSU 170825C00145000 C 08/25/17 145.0 0.00 0.10
KSU 170825C00150000 C 08/25/17 150.0 0.00 0.10
KSU 170825C00155000 C 08/25/17 155.0 0.00 0.05
KSU 170825P00055000 P 08/25/17 55.0 0.00 0.10
KSU 170825P00060000 P 08/25/17 60.0 0.00 0.10
KSU 170825P00065000 P 08/25/17 65.0 0.00 0.10
KSU 170825P00070000 P 08/25/17 70.0 0.00 0.10
KSU 170825P00075000 P 08/25/17 75.0 0.00 0.10
KSU 170825P00080000 P 08/25/17 80.0 0.00 0.10
KSU 170825P00085000 P 08/25/17 85.0 0.00 0.05
KSU 170825P00090000 P 08/25/17 90.0 0.00 0.10
KSU 170825P00092000 P 08/25/17 92.0 0.00 0.10
KSU 170825P00093000 P 08/25/17 93.0 0.00 0.10
KSU 170825P00094000 P 08/25/17 94.0 0.00 0.05
KSU 170825P00095000 P 08/25/17 95.0 0.00 0.10
KSU 170825P00095500 P 08/25/17 95.5 0.00 0.10
KSU 170825P00096000 P 08/25/17 96.0 0.00 0.10
KSU 170825P00096500 P 08/25/17 96.5 0.00 0.10
KSU 170825P00097000 P 08/25/17 97.0 0.00 0.10
KSU 170825P00097500 P 08/25/17 97.5 0.00 0.10
KSU 170825P00098000 P 08/25/17 98.0 0.00 0.10
KSU 170825P00098500 P 08/25/17 98.5 0.00 0.15
KSU 170825P00099000 P 08/25/17 99.0 0.00 0.15
KSU 170825P00099500 P 08/25/17 99.5 0.00 0.15
KSU 170825P00100000 P 08/25/17 100.0 0.05 0.15
KSU 170825P00101000 P 08/25/17 101.0 0.10 0.25
KSU 170825P00102000 P 08/25/17 102.0 0.15 0.30
KSU 170825P00103000 P 08/25/17 103.0 0.25 0.40
KSU 170825P00104000 P 08/25/17 104.0 0.45 0.60
KSU 170825P00105000 P 08/25/17 105.0 0.70 0.90
KSU 170825P00106000 P 08/25/17 106.0 1.10 1.35
KSU 170825P00107000 P 08/25/17 107.0 1.70 2.00
KSU 170825P00108000 P 08/25/17 108.0 2.25 2.75
KSU 170825P00109000 P 08/25/17 109.0 3.10 3.70
KSU 170825P00110000 P 08/25/17 110.0 3.70 4.50
KSU 170825P00111000 P 08/25/17 111.0 4.80 5.50
KSU 170825P00112000 P 08/25/17 112.0 5.70 6.40
KSU 170825P00113000 P 08/25/17 113.0 6.70 7.30
KSU 170825P00114000 P 08/25/17 114.0 7.60 8.50
KSU 170825P00115000 P 08/25/17 115.0 8.50 9.70
KSU 170825P00116000 P 08/25/17 116.0 9.70 11.20
KSU 170825P00117000 P 08/25/17 117.0 10.80 12.10
KSU 170825P00118000 P 08/25/17 118.0 11.70 12.70
KSU 170825P00119000 P 08/25/17 119.0 12.50 13.90
KSU 170825P00120000 P 08/25/17 120.0 13.50 14.70
KSU 170825P00121000 P 08/25/17 121.0 14.50 15.60
KSU 170825P00122000 P 08/25/17 122.0 15.90 16.50
KSU 170825P00123000 P 08/25/17 123.0 16.40 17.70
KSU 170825P00125000 P 08/25/17 125.0 18.40 20.70
KSU 170825P00130000 P 08/25/17 130.0 23.60 25.10
KSU 170825P00135000 P 08/25/17 135.0 28.20 29.60
KSU 170825P00140000 P 08/25/17 140.0 33.50 35.10
KSU 170825P00145000 P 08/25/17 145.0 38.60 40.20
KSU 170825P00150000 P 08/25/17 150.0 43.40 44.80
KSU 170825P00155000 P 08/25/17 155.0 48.20 51.00
KSU 170901C00055000 C 09/01/17 55.0 50.40 53.10
KSU 170901C00060000 C 09/01/17 60.0 44.50 48.30
KSU 170901C00065000 C 09/01/17 65.0 39.70 43.30
KSU 170901C00070000 C 09/01/17 70.0 34.50 38.30
KSU 170901C00075000 C 09/01/17 75.0 29.50 33.40
KSU 170901C00080000 C 09/01/17 80.0 24.00 28.40
KSU 170901C00085000 C 09/01/17 85.0 19.60 23.40
KSU 170901C00090000 C 09/01/17 90.0 15.40 18.40
KSU 170901C00094000 C 09/01/17 94.0 11.40 13.00
KSU 170901C00095000 C 09/01/17 95.0 9.70 12.60
KSU 170901C00095500 C 09/01/17 95.5 9.20 12.90
KSU 170901C00096000 C 09/01/17 96.0 8.60 11.70
KSU 170901C00096500 C 09/01/17 96.5 9.20 11.60
KSU 170901C00097000 C 09/01/17 97.0 7.80 10.70
KSU 170901C00097500 C 09/01/17 97.5 8.10 10.30
KSU 170901C00098000 C 09/01/17 98.0 6.70 8.70
KSU 170901C00098500 C 09/01/17 98.5 7.10 8.60
KSU 170901C00099000 C 09/01/17 99.0 6.60 9.30
KSU 170901C00099500 C 09/01/17 99.5 6.30 7.00
KSU 170901C00100000 C 09/01/17 100.0 5.90 6.50
KSU 170901C00101000 C 09/01/17 101.0 5.10 5.60
KSU 170901C00102000 C 09/01/17 102.0 4.20 4.70
KSU 170901C00103000 C 09/01/17 103.0 3.30 3.90
KSU 170901C00104000 C 09/01/17 104.0 2.70 3.10
KSU 170901C00105000 C 09/01/17 105.0 2.00 2.40
KSU 170901C00106000 C 09/01/17 106.0 1.40 1.80
KSU 170901C00107000 C 09/01/17 107.0 1.00 1.30
KSU 170901C00108000 C 09/01/17 108.0 0.60 0.90
KSU 170901C00109000 C 09/01/17 109.0 0.45 0.60
KSU 170901C00110000 C 09/01/17 110.0 0.25 0.45
KSU 170901C00111000 C 09/01/17 111.0 0.15 0.30
KSU 170901C00112000 C 09/01/17 112.0 0.10 0.20
KSU 170901C00113000 C 09/01/17 113.0 0.00 0.15
KSU 170901C00114000 C 09/01/17 114.0 0.00 0.15
KSU 170901C00115000 C 09/01/17 115.0 0.00 0.10
KSU 170901C00116000 C 09/01/17 116.0 0.00 0.10
KSU 170901C00117000 C 09/01/17 117.0 0.00 0.10
KSU 170901C00118000 C 09/01/17 118.0 0.00 0.30
KSU 170901C00119000 C 09/01/17 119.0 0.00 0.10
KSU 170901C00120000 C 09/01/17 120.0 0.00 0.05
KSU 170901C00121000 C 09/01/17 121.0 0.00 0.05
KSU 170901C00122000 C 09/01/17 122.0 0.00 0.05
KSU 170901C00125000 C 09/01/17 125.0 0.00 0.05
KSU 170901C00130000 C 09/01/17 130.0 0.00 0.05
KSU 170901C00135000 C 09/01/17 135.0 0.00 0.05
KSU 170901C00140000 C 09/01/17 140.0 0.00 0.05
KSU 170901C00145000 C 09/01/17 145.0 0.00 0.05
KSU 170901C00150000 C 09/01/17 150.0 0.00 0.05
KSU 170901C00155000 C 09/01/17 155.0 0.00 0.20
KSU 170901P00055000 P 09/01/17 55.0 0.00 0.10
KSU 170901P00060000 P 09/01/17 60.0 0.00 0.10
KSU 170901P00065000 P 09/01/17 65.0 0.00 0.25
KSU 170901P00070000 P 09/01/17 70.0 0.00 0.20
KSU 170901P00075000 P 09/01/17 75.0 0.00 0.10
KSU 170901P00080000 P 09/01/17 80.0 0.00 0.25
KSU 170901P00085000 P 09/01/17 85.0 0.00 0.10
KSU 170901P00090000 P 09/01/17 90.0 0.00 0.15
KSU 170901P00094000 P 09/01/17 94.0 0.00 0.20
KSU 170901P00095000 P 09/01/17 95.0 0.05 0.20
KSU 170901P00095500 P 09/01/17 95.5 0.05 0.20
KSU 170901P00096000 P 09/01/17 96.0 0.05 0.20
KSU 170901P00096500 P 09/01/17 96.5 0.05 0.25
KSU 170901P00097000 P 09/01/17 97.0 0.05 0.25
KSU 170901P00097500 P 09/01/17 97.5 0.10 0.25
KSU 170901P00098000 P 09/01/17 98.0 0.10 0.30
KSU 170901P00098500 P 09/01/17 98.5 0.10 0.30
KSU 170901P00099000 P 09/01/17 99.0 0.15 0.35
KSU 170901P00099500 P 09/01/17 99.5 0.15 0.40
KSU 170901P00100000 P 09/01/17 100.0 0.20 0.40
KSU 170901P00101000 P 09/01/17 101.0 0.30 0.55
KSU 170901P00102000 P 09/01/17 102.0 0.40 0.70
KSU 170901P00103000 P 09/01/17 103.0 0.60 0.80
KSU 170901P00104000 P 09/01/17 104.0 0.85 1.15
KSU 170901P00105000 P 09/01/17 105.0 1.15 1.50
KSU 170901P00106000 P 09/01/17 106.0 1.55 1.90
KSU 170901P00107000 P 09/01/17 107.0 2.05 2.50
KSU 170901P00108000 P 09/01/17 108.0 2.65 3.10
KSU 170901P00109000 P 09/01/17 109.0 3.40 4.00
KSU 170901P00110000 P 09/01/17 110.0 4.20 4.80
KSU 170901P00111000 P 09/01/17 111.0 5.00 5.70
KSU 170901P00112000 P 09/01/17 112.0 5.90 6.70
KSU 170901P00113000 P 09/01/17 113.0 6.70 8.20
KSU 170901P00114000 P 09/01/17 114.0 6.40 9.40
KSU 170901P00115000 P 09/01/17 115.0 7.40 10.70
KSU 170901P00116000 P 09/01/17 116.0 8.40 11.30
KSU 170901P00117000 P 09/01/17 117.0 10.10 13.60
KSU 170901P00118000 P 09/01/17 118.0 11.00 14.50
KSU 170901P00119000 P 09/01/17 119.0 11.20 15.10
KSU 170901P00120000 P 09/01/17 120.0 12.40 16.50
KSU 170901P00121000 P 09/01/17 121.0 13.40 17.40
KSU 170901P00122000 P 09/01/17 122.0 14.20 18.20
KSU 170901P00125000 P 09/01/17 125.0 17.30 21.40
KSU 170901P00130000 P 09/01/17 130.0 21.80 26.00
KSU 170901P00135000 P 09/01/17 135.0 26.90 31.30
KSU 170901P00140000 P 09/01/17 140.0 31.70 36.10
KSU 170901P00145000 P 09/01/17 145.0 36.80 41.20
KSU 170901P00150000 P 09/01/17 150.0 41.80 46.20
KSU 170901P00155000 P 09/01/17 155.0 48.60 51.50
KSU 170908C00085000 C 09/08/17 85.0 20.60 21.80
KSU 170908C00090000 C 09/08/17 90.0 15.10 18.40
KSU 170908C00094000 C 09/08/17 94.0 11.60 13.90
KSU 170908C00095000 C 09/08/17 95.0 10.10 12.40
KSU 170908C00095500 C 09/08/17 95.5 9.20 12.00
KSU 170908C00096000 C 09/08/17 96.0 9.20 11.30
KSU 170908C00096500 C 09/08/17 96.5 8.70 11.20
KSU 170908C00097000 C 09/08/17 97.0 7.80 11.00
KSU 170908C00097500 C 09/08/17 97.5 7.80 10.00
KSU 170908C00098000 C 09/08/17 98.0 6.70 9.60
KSU 170908C00098500 C 09/08/17 98.5 7.50 8.00
KSU 170908C00099000 C 09/08/17 99.0 6.90 7.60
KSU 170908C00099500 C 09/08/17 99.5 6.30 7.10
KSU 170908C00100000 C 09/08/17 100.0 6.00 6.70
KSU 170908C00101000 C 09/08/17 101.0 5.20 5.80
KSU 170908C00102000 C 09/08/17 102.0 4.30 4.90
KSU 170908C00103000 C 09/08/17 103.0 3.70 4.10
KSU 170908C00104000 C 09/08/17 104.0 2.90 3.40
KSU 170908C00105000 C 09/08/17 105.0 2.30 2.65
KSU 170908C00106000 C 09/08/17 106.0 1.75 2.05
KSU 170908C00107000 C 09/08/17 107.0 1.25 1.60
KSU 170908C00108000 C 09/08/17 108.0 0.85 1.15
KSU 170908C00109000 C 09/08/17 109.0 0.60 0.85
KSU 170908C00110000 C 09/08/17 110.0 0.45 0.65
KSU 170908C00111000 C 09/08/17 111.0 0.20 0.45
KSU 170908C00112000 C 09/08/17 112.0 0.15 0.35
KSU 170908C00113000 C 09/08/17 113.0 0.10 0.25
KSU 170908C00114000 C 09/08/17 114.0 0.05 0.20
KSU 170908C00115000 C 09/08/17 115.0 0.00 0.15
KSU 170908C00116000 C 09/08/17 116.0 0.00 0.15
KSU 170908C00117000 C 09/08/17 117.0 0.00 0.10
KSU 170908C00118000 C 09/08/17 118.0 0.00 0.10
KSU 170908C00119000 C 09/08/17 119.0 0.00 0.10
KSU 170908C00120000 C 09/08/17 120.0 0.00 0.10
KSU 170908C00121000 C 09/08/17 121.0 0.00 0.10
KSU 170908C00122000 C 09/08/17 122.0 0.00 0.10
KSU 170908P00085000 P 09/08/17 85.0 0.00 0.15
KSU 170908P00090000 P 09/08/17 90.0 0.05 0.20
KSU 170908P00094000 P 09/08/17 94.0 0.10 0.25
KSU 170908P00095000 P 09/08/17 95.0 0.10 0.30
KSU 170908P00095500 P 09/08/17 95.5 0.10 0.30
KSU 170908P00096000 P 09/08/17 96.0 0.15 0.30
KSU 170908P00096500 P 09/08/17 96.5 0.15 0.35
KSU 170908P00097000 P 09/08/17 97.0 0.15 0.35
KSU 170908P00097500 P 09/08/17 97.5 0.20 0.40
KSU 170908P00098000 P 09/08/17 98.0 0.20 0.45
KSU 170908P00098500 P 09/08/17 98.5 0.25 0.45
KSU 170908P00099000 P 09/08/17 99.0 0.30 0.50
KSU 170908P00099500 P 09/08/17 99.5 0.35 0.50
KSU 170908P00100000 P 09/08/17 100.0 0.40 0.65
KSU 170908P00101000 P 09/08/17 101.0 0.50 0.80
KSU 170908P00102000 P 09/08/17 102.0 0.70 1.00
KSU 170908P00103000 P 09/08/17 103.0 0.90 1.25
KSU 170908P00104000 P 09/08/17 104.0 1.20 1.55
KSU 170908P00105000 P 09/08/17 105.0 1.55 1.90
KSU 170908P00106000 P 09/08/17 106.0 2.00 2.35
KSU 170908P00107000 P 09/08/17 107.0 2.50 2.90
KSU 170908P00108000 P 09/08/17 108.0 3.10 3.60
KSU 170908P00109000 P 09/08/17 109.0 3.80 4.40
KSU 170908P00110000 P 09/08/17 110.0 4.60 5.20
KSU 170908P00111000 P 09/08/17 111.0 5.50 6.10
KSU 170908P00112000 P 09/08/17 112.0 6.40 8.40
KSU 170908P00113000 P 09/08/17 113.0 6.60 9.30
KSU 170908P00114000 P 09/08/17 114.0 7.10 9.70
KSU 170908P00115000 P 09/08/17 115.0 8.30 11.80
KSU 170908P00116000 P 09/08/17 116.0 8.70 12.60
KSU 170908P00117000 P 09/08/17 117.0 9.60 13.50
KSU 170908P00118000 P 09/08/17 118.0 10.70 13.70
KSU 170908P00119000 P 09/08/17 119.0 13.00 14.20
KSU 170908P00120000 P 09/08/17 120.0 13.60 15.60
KSU 170908P00121000 P 09/08/17 121.0 13.60 17.60
KSU 170908P00122000 P 09/08/17 122.0 15.60 18.60
KSU 170915C00045000 C 09/15/17 45.0 60.50 61.60
KSU 170915C00050000 C 09/15/17 50.0 55.10 57.30
KSU 170915C00055000 C 09/15/17 55.0 50.00 52.10
KSU 170915C00060000 C 09/15/17 60.0 44.80 47.60
KSU 170915C00065000 C 09/15/17 65.0 39.40 42.80
KSU 170915C00070000 C 09/15/17 70.0 34.40 38.10
KSU 170915C00075000 C 09/15/17 75.0 29.40 32.40
KSU 170915C00080000 C 09/15/17 80.0 25.40 26.70
KSU 170915C00085000 C 09/15/17 85.0 20.60 21.30
KSU 170915C00090000 C 09/15/17 90.0 15.50 16.50
KSU 170915C00095000 C 09/15/17 95.0 10.50 11.60
KSU 170915C00100000 C 09/15/17 100.0 6.20 6.60
KSU 170915C00105000 C 09/15/17 105.0 2.50 2.90
KSU 170915C00110000 C 09/15/17 110.0 0.60 0.85
KSU 170915C00115000 C 09/15/17 115.0 0.05 0.25
KSU 170915C00120000 C 09/15/17 120.0 0.00 0.10
KSU 170915C00125000 C 09/15/17 125.0 0.00 0.05
KSU 170915C00130000 C 09/15/17 130.0 0.00 0.05
KSU 170915P00045000 P 09/15/17 45.0 0.00 0.05
KSU 170915P00050000 P 09/15/17 50.0 0.00 0.05
KSU 170915P00055000 P 09/15/17 55.0 0.00 0.05
KSU 170915P00060000 P 09/15/17 60.0 0.00 0.05
KSU 170915P00065000 P 09/15/17 65.0 0.00 0.05
KSU 170915P00070000 P 09/15/17 70.0 0.00 0.05
KSU 170915P00075000 P 09/15/17 75.0 0.00 0.05
KSU 170915P00080000 P 09/15/17 80.0 0.00 0.10
KSU 170915P00085000 P 09/15/17 85.0 0.05 0.15
KSU 170915P00090000 P 09/15/17 90.0 0.10 0.25
KSU 170915P00095000 P 09/15/17 95.0 0.20 0.40
KSU 170915P00100000 P 09/15/17 100.0 0.60 0.80
KSU 170915P00105000 P 09/15/17 105.0 1.85 2.15
KSU 170915P00110000 P 09/15/17 110.0 4.90 5.30
KSU 170915P00115000 P 09/15/17 115.0 9.20 10.30
KSU 170915P00120000 P 09/15/17 120.0 13.60 14.90
KSU 170915P00125000 P 09/15/17 125.0 17.90 20.30
KSU 170915P00130000 P 09/15/17 130.0 23.70 25.10
KSU 170922C00080000 C 09/22/17 80.0 25.40 27.10
KSU 170922C00085000 C 09/22/17 85.0 19.90 21.80
KSU 170922C00090000 C 09/22/17 90.0 14.60 17.10
KSU 170922C00094000 C 09/22/17 94.0 11.20 12.60
KSU 170922C00094500 C 09/22/17 94.5 11.30 12.60
KSU 170922C00095000 C 09/22/17 95.0 10.80 11.90
KSU 170922C00095500 C 09/22/17 95.5 10.20 11.40
KSU 170922C00096000 C 09/22/17 96.0 9.90 10.90
KSU 170922C00096500 C 09/22/17 96.5 9.40 10.10
KSU 170922C00097000 C 09/22/17 97.0 8.80 9.60
KSU 170922C00097500 C 09/22/17 97.5 8.50 9.20
KSU 170922C00098000 C 09/22/17 98.0 8.00 8.70
KSU 170922C00098500 C 09/22/17 98.5 7.60 8.30
KSU 170922C00099000 C 09/22/17 99.0 7.00 7.70
KSU 170922C00099500 C 09/22/17 99.5 6.70 7.40
KSU 170922C00100000 C 09/22/17 100.0 6.40 6.90
KSU 170922C00101000 C 09/22/17 101.0 5.50 6.10
KSU 170922C00102000 C 09/22/17 102.0 4.80 5.30
KSU 170922C00103000 C 09/22/17 103.0 4.10 4.60
KSU 170922C00104000 C 09/22/17 104.0 3.40 3.90
KSU 170922C00105000 C 09/22/17 105.0 2.75 3.20
KSU 170922C00106000 C 09/22/17 106.0 2.30 2.60
KSU 170922C00107000 C 09/22/17 107.0 1.80 2.10
KSU 170922C00108000 C 09/22/17 108.0 1.40 1.70
KSU 170922C00109000 C 09/22/17 109.0 1.05 1.35
KSU 170922C00110000 C 09/22/17 110.0 0.75 1.05
KSU 170922C00111000 C 09/22/17 111.0 0.60 0.85
KSU 170922C00112000 C 09/22/17 112.0 0.45 0.65
KSU 170922C00113000 C 09/22/17 113.0 0.30 0.50
KSU 170922C00114000 C 09/22/17 114.0 0.20 0.40
KSU 170922C00115000 C 09/22/17 115.0 0.15 0.35
KSU 170922C00116000 C 09/22/17 116.0 0.10 0.25
KSU 170922C00117000 C 09/22/17 117.0 0.05 0.20
KSU 170922C00118000 C 09/22/17 118.0 0.05 0.15
KSU 170922C00119000 C 09/22/17 119.0 0.00 0.15
KSU 170922C00120000 C 09/22/17 120.0 0.00 0.10
KSU 170922C00121000 C 09/22/17 121.0 0.00 0.10
KSU 170922C00122000 C 09/22/17 122.0 0.00 0.10
KSU 170922P00080000 P 09/22/17 80.0 0.00 0.15
KSU 170922P00085000 P 09/22/17 85.0 0.05 0.20
KSU 170922P00090000 P 09/22/17 90.0 0.15 0.30
KSU 170922P00094000 P 09/22/17 94.0 0.25 0.45
KSU 170922P00094500 P 09/22/17 94.5 0.25 0.45
KSU 170922P00095000 P 09/22/17 95.0 0.30 0.50
KSU 170922P00095500 P 09/22/17 95.5 0.35 0.50
KSU 170922P00096000 P 09/22/17 96.0 0.35 0.55
KSU 170922P00096500 P 09/22/17 96.5 0.40 0.60
KSU 170922P00097000 P 09/22/17 97.0 0.40 0.65
KSU 170922P00097500 P 09/22/17 97.5 0.45 0.65
KSU 170922P00098000 P 09/22/17 98.0 0.55 0.75
KSU 170922P00098500 P 09/22/17 98.5 0.55 0.80
KSU 170922P00099000 P 09/22/17 99.0 0.60 0.85
KSU 170922P00099500 P 09/22/17 99.5 0.70 0.90
KSU 170922P00100000 P 09/22/17 100.0 0.75 1.00
KSU 170922P00101000 P 09/22/17 101.0 0.95 1.25
KSU 170922P00102000 P 09/22/17 102.0 1.20 1.50
KSU 170922P00103000 P 09/22/17 103.0 1.45 1.80
KSU 170922P00104000 P 09/22/17 104.0 1.75 2.10
KSU 170922P00105000 P 09/22/17 105.0 2.15 2.55
KSU 170922P00106000 P 09/22/17 106.0 2.60 3.00
KSU 170922P00107000 P 09/22/17 107.0 3.10 3.60
KSU 170922P00108000 P 09/22/17 108.0 3.70 4.20
KSU 170922P00109000 P 09/22/17 109.0 4.40 4.80
KSU 170922P00110000 P 09/22/17 110.0 5.10 5.50
KSU 170922P00111000 P 09/22/17 111.0 5.90 6.30
KSU 170922P00112000 P 09/22/17 112.0 6.70 7.30
KSU 170922P00113000 P 09/22/17 113.0 7.50 8.00
KSU 170922P00114000 P 09/22/17 114.0 8.30 9.00
KSU 170922P00115000 P 09/22/17 115.0 9.30 10.70
KSU 170922P00116000 P 09/22/17 116.0 10.10 11.70
KSU 170922P00117000 P 09/22/17 117.0 10.90 12.60
KSU 170922P00118000 P 09/22/17 118.0 11.80 13.10
KSU 170922P00119000 P 09/22/17 119.0 12.80 14.60
KSU 170922P00120000 P 09/22/17 120.0 13.80 15.60
KSU 170922P00121000 P 09/22/17 121.0 14.50 16.60
KSU 170922P00122000 P 09/22/17 122.0 15.80 17.10
KSU 170929C00080000 C 09/29/17 80.0 25.00 26.80
KSU 170929C00085000 C 09/29/17 85.0 20.60 21.60
KSU 170929C00090000 C 09/29/17 90.0 15.10 17.20
KSU 170929C00095000 C 09/29/17 95.0 10.90 11.70
KSU 170929C00095500 C 09/29/17 95.5 9.90 11.40
KSU 170929C00096000 C 09/29/17 96.0 10.00 10.60
KSU 170929C00096500 C 09/29/17 96.5 9.50 10.20
KSU 170929C00097000 C 09/29/17 97.0 9.10 9.70
KSU 170929C00097500 C 09/29/17 97.5 8.60 9.30
KSU 170929C00098000 C 09/29/17 98.0 8.30 8.80
KSU 170929C00098500 C 09/29/17 98.5 7.60 8.40
KSU 170929C00099000 C 09/29/17 99.0 7.30 8.00
KSU 170929C00099500 C 09/29/17 99.5 7.00 7.50
KSU 170929C00100000 C 09/29/17 100.0 6.60 7.10
KSU 170929C00101000 C 09/29/17 101.0 5.80 6.30
KSU 170929C00102000 C 09/29/17 102.0 5.00 5.50
KSU 170929C00103000 C 09/29/17 103.0 4.30 4.80
KSU 170929C00104000 C 09/29/17 104.0 3.60 4.10
KSU 170929C00105000 C 09/29/17 105.0 3.00 3.50
KSU 170929C00106000 C 09/29/17 106.0 2.50 2.90
KSU 170929C00107000 C 09/29/17 107.0 2.05 2.40
KSU 170929C00108000 C 09/29/17 108.0 1.70 1.95
KSU 170929C00109000 C 09/29/17 109.0 1.25 1.60
KSU 170929C00110000 C 09/29/17 110.0 1.00 1.30
KSU 170929C00111000 C 09/29/17 111.0 0.75 1.05
KSU 170929C00112000 C 09/29/17 112.0 0.60 0.85
KSU 170929C00113000 C 09/29/17 113.0 0.45 0.70
KSU 170929C00114000 C 09/29/17 114.0 0.35 0.55
KSU 170929C00115000 C 09/29/17 115.0 0.25 0.45
KSU 170929C00116000 C 09/29/17 116.0 0.15 0.35
KSU 170929C00117000 C 09/29/17 117.0 0.10 0.30
KSU 170929C00118000 C 09/29/17 118.0 0.05 0.25
KSU 170929C00120000 C 09/29/17 120.0 0.00 0.15
KSU 170929P00080000 P 09/29/17 80.0 0.05 0.15
KSU 170929P00085000 P 09/29/17 85.0 0.10 0.25
KSU 170929P00090000 P 09/29/17 90.0 0.20 0.35
KSU 170929P00095000 P 09/29/17 95.0 0.40 0.60
KSU 170929P00095500 P 09/29/17 95.5 0.45 0.65
KSU 170929P00096000 P 09/29/17 96.0 0.45 0.65
KSU 170929P00096500 P 09/29/17 96.5 0.50 0.70
KSU 170929P00097000 P 09/29/17 97.0 0.55 0.75
KSU 170929P00097500 P 09/29/17 97.5 0.60 0.80
KSU 170929P00098000 P 09/29/17 98.0 0.65 1.00
KSU 170929P00098500 P 09/29/17 98.5 0.75 0.95
KSU 170929P00099000 P 09/29/17 99.0 0.80 1.00
KSU 170929P00099500 P 09/29/17 99.5 0.85 1.10
KSU 170929P00100000 P 09/29/17 100.0 0.95 1.20
KSU 170929P00101000 P 09/29/17 101.0 1.15 1.45
KSU 170929P00102000 P 09/29/17 102.0 1.40 1.75
KSU 170929P00103000 P 09/29/17 103.0 1.70 2.05
KSU 170929P00104000 P 09/29/17 104.0 2.00 2.35
KSU 170929P00105000 P 09/29/17 105.0 2.40 2.80
KSU 170929P00106000 P 09/29/17 106.0 2.85 3.30
KSU 170929P00107000 P 09/29/17 107.0 3.30 3.80
KSU 170929P00108000 P 09/29/17 108.0 3.90 4.50
KSU 170929P00109000 P 09/29/17 109.0 4.60 5.00
KSU 170929P00110000 P 09/29/17 110.0 5.20 5.80
KSU 170929P00111000 P 09/29/17 111.0 5.90 6.60
KSU 170929P00112000 P 09/29/17 112.0 6.70 7.40
KSU 170929P00113000 P 09/29/17 113.0 7.70 8.30
KSU 170929P00114000 P 09/29/17 114.0 8.50 9.20
KSU 170929P00115000 P 09/29/17 115.0 9.20 10.10
KSU 170929P00116000 P 09/29/17 116.0 10.00 11.10
KSU 170929P00117000 P 09/29/17 117.0 10.70 12.30
KSU 170929P00118000 P 09/29/17 118.0 11.60 13.10
KSU 170929P00120000 P 09/29/17 120.0 13.90 14.90
KSU 171215C00055000 C 12/15/17 55.0 50.50 51.30
KSU 171215C00060000 C 12/15/17 60.0 44.80 47.10
KSU 171215C00065000 C 12/15/17 65.0 39.90 42.20
KSU 171215C00070000 C 12/15/17 70.0 34.80 37.20
KSU 171215C00075000 C 12/15/17 75.0 29.90 32.90
KSU 171215C00080000 C 12/15/17 80.0 25.40 27.50
KSU 171215C00085000 C 12/15/17 85.0 21.20 22.60
KSU 171215C00090000 C 12/15/17 90.0 16.90 17.40
KSU 171215C00095000 C 12/15/17 95.0 12.70 13.20
KSU 171215C00100000 C 12/15/17 100.0 8.90 9.40
KSU 171215C00105000 C 12/15/17 105.0 5.70 6.30
KSU 171215C00110000 C 12/15/17 110.0 3.60 3.90
KSU 171215C00115000 C 12/15/17 115.0 1.85 2.20
KSU 171215C00120000 C 12/15/17 120.0 0.85 1.15
KSU 171215C00125000 C 12/15/17 125.0 0.40 0.65
KSU 171215C00130000 C 12/15/17 130.0 0.20 0.35
KSU 171215C00135000 C 12/15/17 135.0 0.10 0.20
KSU 171215P00055000 P 12/15/17 55.0 0.00 0.15
KSU 171215P00060000 P 12/15/17 60.0 0.05 0.20
KSU 171215P00065000 P 12/15/17 65.0 0.10 0.25
KSU 171215P00070000 P 12/15/17 70.0 0.25 0.35
KSU 171215P00075000 P 12/15/17 75.0 0.30 0.55
KSU 171215P00080000 P 12/15/17 80.0 0.40 0.60
KSU 171215P00085000 P 12/15/17 85.0 0.70 0.95
KSU 171215P00090000 P 12/15/17 90.0 1.10 1.45
KSU 171215P00095000 P 12/15/17 95.0 1.90 2.25
KSU 171215P00100000 P 12/15/17 100.0 2.95 3.40
KSU 171215P00105000 P 12/15/17 105.0 4.80 5.20
KSU 171215P00110000 P 12/15/17 110.0 7.40 7.90
KSU 171215P00115000 P 12/15/17 115.0 10.70 11.30
KSU 171215P00120000 P 12/15/17 120.0 14.80 15.50
KSU 171215P00125000 P 12/15/17 125.0 18.80 20.10
KSU 171215P00130000 P 12/15/17 130.0 23.70 25.00
KSU 171215P00135000 P 12/15/17 135.0 29.00 29.90
KSU 180119C00035000 C 01/19/18 35.0 69.70 72.20
KSU 180119C00040000 C 01/19/18 40.0 64.40 68.30
KSU 180119C00045000 C 01/19/18 45.0 59.30 63.30
KSU 180119C00050000 C 01/19/18 50.0 54.60 58.10
KSU 180119C00055000 C 01/19/18 55.0 49.40 53.40
KSU 180119C00060000 C 01/19/18 60.0 45.40 47.20
KSU 180119C00065000 C 01/19/18 65.0 39.70 43.00
KSU 180119C00070000 C 01/19/18 70.0 35.40 37.60
KSU 180119C00075000 C 01/19/18 75.0 30.60 33.00
KSU 180119C00080000 C 01/19/18 80.0 25.90 27.80
KSU 180119C00085000 C 01/19/18 85.0 21.50 22.30
KSU 180119C00090000 C 01/19/18 90.0 17.30 17.90
KSU 180119C00095000 C 01/19/18 95.0 13.20 13.90
KSU 180119C00100000 C 01/19/18 100.0 9.40 10.20
KSU 180119C00105000 C 01/19/18 105.0 6.60 7.00
KSU 180119C00110000 C 01/19/18 110.0 4.20 4.60
KSU 180119C00115000 C 01/19/18 115.0 2.50 2.85
KSU 180119C00120000 C 01/19/18 120.0 1.40 1.70
KSU 180119C00125000 C 01/19/18 125.0 0.70 1.00
KSU 180119C00130000 C 01/19/18 130.0 0.30 0.60
KSU 180119C00135000 C 01/19/18 135.0 0.15 0.40
KSU 180119C00140000 C 01/19/18 140.0 0.10 0.25
KSU 180119C00145000 C 01/19/18 145.0 0.05 0.20
KSU 180119P00035000 P 01/19/18 35.0 0.00 0.05
KSU 180119P00040000 P 01/19/18 40.0 0.00 0.05
KSU 180119P00045000 P 01/19/18 45.0 0.00 0.10
KSU 180119P00050000 P 01/19/18 50.0 0.10 0.15
KSU 180119P00055000 P 01/19/18 55.0 0.20 0.30
KSU 180119P00060000 P 01/19/18 60.0 0.20 0.40
KSU 180119P00065000 P 01/19/18 65.0 0.30 0.50
KSU 180119P00070000 P 01/19/18 70.0 0.40 0.65
KSU 180119P00075000 P 01/19/18 75.0 0.70 0.85
KSU 180119P00080000 P 01/19/18 80.0 0.80 1.05
KSU 180119P00085000 P 01/19/18 85.0 1.15 1.40
KSU 180119P00090000 P 01/19/18 90.0 1.70 1.95
KSU 180119P00095000 P 01/19/18 95.0 2.50 2.85
KSU 180119P00100000 P 01/19/18 100.0 3.80 4.20
KSU 180119P00105000 P 01/19/18 105.0 5.70 6.30
KSU 180119P00110000 P 01/19/18 110.0 8.20 8.80
KSU 180119P00115000 P 01/19/18 115.0 11.50 12.30
KSU 180119P00120000 P 01/19/18 120.0 15.30 16.10
KSU 180119P00125000 P 01/19/18 125.0 19.60 20.50
KSU 180119P00130000 P 01/19/18 130.0 23.20 26.00
KSU 180119P00135000 P 01/19/18 135.0 27.80 31.10
KSU 180119P00140000 P 01/19/18 140.0 33.30 35.20
KSU 180119P00145000 P 01/19/18 145.0 38.50 40.00
KSU 180316C00055000 C 03/16/18 55.0 48.50 52.70
KSU 180316C00060000 C 03/16/18 60.0 44.00 48.40
KSU 180316C00065000 C 03/16/18 65.0 39.30 43.50
KSU 180316C00070000 C 03/16/18 70.0 34.50 38.80
KSU 180316C00075000 C 03/16/18 75.0 29.40 33.80
KSU 180316C00080000 C 03/16/18 80.0 24.70 28.80
KSU 180316C00085000 C 03/16/18 85.0 22.00 22.90
KSU 180316C00090000 C 03/16/18 90.0 17.80 18.70
KSU 180316C00095000 C 03/16/18 95.0 13.90 14.80
KSU 180316C00100000 C 03/16/18 100.0 10.80 11.30
KSU 180316C00105000 C 03/16/18 105.0 7.80 8.30
KSU 180316C00110000 C 03/16/18 110.0 5.30 5.90
KSU 180316C00115000 C 03/16/18 115.0 3.60 4.00
KSU 180316C00120000 C 03/16/18 120.0 2.30 2.70
KSU 180316C00125000 C 03/16/18 125.0 1.40 1.70
KSU 180316C00130000 C 03/16/18 130.0 0.80 1.10
KSU 180316C00135000 C 03/16/18 135.0 0.40 0.75
KSU 180316C00140000 C 03/16/18 140.0 0.25 0.50
KSU 180316C00145000 C 03/16/18 145.0 0.15 0.35
KSU 180316C00150000 C 03/16/18 150.0 0.10 0.25
KSU 180316P00055000 P 03/16/18 55.0 0.20 0.45
KSU 180316P00060000 P 03/16/18 60.0 0.30 0.50
KSU 180316P00065000 P 03/16/18 65.0 0.40 0.65
KSU 180316P00070000 P 03/16/18 70.0 0.60 0.80
KSU 180316P00075000 P 03/16/18 75.0 0.80 1.15
KSU 180316P00080000 P 03/16/18 80.0 1.15 1.45
KSU 180316P00085000 P 03/16/18 85.0 1.65 1.90
KSU 180316P00090000 P 03/16/18 90.0 2.40 2.85
KSU 180316P00095000 P 03/16/18 95.0 3.40 3.90
KSU 180316P00100000 P 03/16/18 100.0 4.90 5.50
KSU 180316P00105000 P 03/16/18 105.0 6.90 7.50
KSU 180316P00110000 P 03/16/18 110.0 9.40 10.10
KSU 180316P00115000 P 03/16/18 115.0 12.50 13.30
KSU 180316P00120000 P 03/16/18 120.0 16.20 17.00
KSU 180316P00125000 P 03/16/18 125.0 20.20 21.10
KSU 180316P00130000 P 03/16/18 130.0 24.60 25.60
KSU 180316P00135000 P 03/16/18 135.0 27.30 31.70
KSU 180316P00140000 P 03/16/18 140.0 32.10 36.40
KSU 180316P00145000 P 03/16/18 145.0 37.00 41.30
KSU 180316P00150000 P 03/16/18 150.0 42.30 46.30
KSU 190118C00045000 C 01/18/19 45.0 58.50 62.70
KSU 190118C00050000 C 01/18/19 50.0 53.90 58.50
KSU 190118C00055000 C 01/18/19 55.0 49.10 53.80
KSU 190118C00060000 C 01/18/19 60.0 45.20 49.10
KSU 190118C00065000 C 01/18/19 65.0 39.90 44.50
KSU 190118C00070000 C 01/18/19 70.0 36.50 40.10
KSU 190118C00075000 C 01/18/19 75.0 32.90 34.00
KSU 190118C00080000 C 01/18/19 80.0 28.60 29.90
KSU 190118C00085000 C 01/18/19 85.0 24.70 26.10
KSU 190118C00090000 C 01/18/19 90.0 21.50 22.50
KSU 190118C00095000 C 01/18/19 95.0 18.30 19.20
KSU 190118C00100000 C 01/18/19 100.0 15.30 16.20
KSU 190118C00105000 C 01/18/19 105.0 12.70 13.50
KSU 190118C00110000 C 01/18/19 110.0 10.30 11.10
KSU 190118C00115000 C 01/18/19 115.0 8.30 9.00
KSU 190118C00120000 C 01/18/19 120.0 6.60 7.30
KSU 190118C00125000 C 01/18/19 125.0 4.80 5.80
KSU 190118C00130000 C 01/18/19 130.0 4.10 4.60
KSU 190118C00135000 C 01/18/19 135.0 3.10 3.60
KSU 190118C00140000 C 01/18/19 140.0 2.20 2.80
KSU 190118C00145000 C 01/18/19 145.0 1.80 2.35
KSU 190118C00150000 C 01/18/19 150.0 1.35 1.85
KSU 190118C00155000 C 01/18/19 155.0 1.00 1.45
KSU 190118C00160000 C 01/18/19 160.0 0.75 1.15
KSU 190118P00045000 P 01/18/19 45.0 0.50 0.75
KSU 190118P00050000 P 01/18/19 50.0 0.70 0.85
KSU 190118P00055000 P 01/18/19 55.0 0.85 1.20
KSU 190118P00060000 P 01/18/19 60.0 1.20 1.55
KSU 190118P00065000 P 01/18/19 65.0 1.50 1.95
KSU 190118P00070000 P 01/18/19 70.0 2.05 2.50
KSU 190118P00075000 P 01/18/19 75.0 2.75 3.10
KSU 190118P00080000 P 01/18/19 80.0 3.50 4.00
KSU 190118P00085000 P 01/18/19 85.0 4.60 5.10
KSU 190118P00090000 P 01/18/19 90.0 5.90 6.50
KSU 190118P00095000 P 01/18/19 95.0 7.50 8.00
KSU 190118P00100000 P 01/18/19 100.0 9.40 10.10
KSU 190118P00105000 P 01/18/19 105.0 11.60 12.30
KSU 190118P00110000 P 01/18/19 110.0 14.10 14.90
KSU 190118P00115000 P 01/18/19 115.0 16.90 17.60
KSU 190118P00120000 P 01/18/19 120.0 20.20 20.80
KSU 190118P00125000 P 01/18/19 125.0 23.40 24.70
KSU 190118P00130000 P 01/18/19 130.0 27.40 28.40
KSU 190118P00135000 P 01/18/19 135.0 31.20 32.60
KSU 190118P00140000 P 01/18/19 140.0 35.50 36.80
KSU 190118P00145000 P 01/18/19 145.0 39.90 40.90
KSU 190118P00150000 P 01/18/19 150.0 42.50 47.10
KSU 190118P00155000 P 01/18/19 155.0 47.30 52.00
KSU 190118P00160000 P 01/18/19 160.0 52.90 56.80

OPRA data is delayed 15 minutes.