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 (2017-02-24)Premium Content


As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170505C00060000 C 05/05/17 60.0 29.00 30.90
KSU 170505C00065000 C 05/05/17 65.0 22.70 27.00
KSU 170505C00070000 C 05/05/17 70.0 17.70 22.10
KSU 170505C00070500 C 05/05/17 70.5 17.10 21.60
KSU 170505C00071000 C 05/05/17 71.0 16.70 21.10
KSU 170505C00071500 C 05/05/17 71.5 16.10 20.60
KSU 170505C00072000 C 05/05/17 72.0 15.70 20.10
KSU 170505C00072500 C 05/05/17 72.5 15.10 19.50
KSU 170505C00073000 C 05/05/17 73.0 14.70 19.10
KSU 170505C00073500 C 05/05/17 73.5 14.10 18.80
KSU 170505C00074000 C 05/05/17 74.0 13.70 18.20
KSU 170505C00074500 C 05/05/17 74.5 13.40 17.80
KSU 170505C00075000 C 05/05/17 75.0 12.70 17.00
KSU 170505C00075500 C 05/05/17 75.5 12.10 16.70
KSU 170505C00076000 C 05/05/17 76.0 11.70 16.20
KSU 170505C00076500 C 05/05/17 76.5 11.20 15.70
KSU 170505C00077000 C 05/05/17 77.0 10.70 15.20
KSU 170505C00077500 C 05/05/17 77.5 10.20 14.40
KSU 170505C00078000 C 05/05/17 78.0 9.70 13.60
KSU 170505C00078500 C 05/05/17 78.5 9.60 13.80
KSU 170505C00079000 C 05/05/17 79.0 8.70 12.90
KSU 170505C00079500 C 05/05/17 79.5 8.50 12.00
KSU 170505C00080000 C 05/05/17 80.0 7.90 12.10
KSU 170505C00080500 C 05/05/17 80.5 7.30 11.50
KSU 170505C00081000 C 05/05/17 81.0 6.90 10.60
KSU 170505C00081500 C 05/05/17 81.5 6.50 10.80
KSU 170505C00082000 C 05/05/17 82.0 5.80 9.90
KSU 170505C00082500 C 05/05/17 82.5 5.30 9.40
KSU 170505C00083000 C 05/05/17 83.0 4.90 9.10
KSU 170505C00083500 C 05/05/17 83.5 4.70 8.90
KSU 170505C00084000 C 05/05/17 84.0 4.80 8.50
KSU 170505C00084500 C 05/05/17 84.5 3.70 7.90
KSU 170505C00085000 C 05/05/17 85.0 4.50 7.30
KSU 170505C00085500 C 05/05/17 85.5 4.40 6.40
KSU 170505C00086000 C 05/05/17 86.0 4.00 4.50
KSU 170505C00086500 C 05/05/17 86.5 3.60 4.10
KSU 170505C00087000 C 05/05/17 87.0 3.10 3.60
KSU 170505C00087500 C 05/05/17 87.5 2.75 3.30
KSU 170505C00088000 C 05/05/17 88.0 2.35 2.75
KSU 170505C00088500 C 05/05/17 88.5 2.00 2.45
KSU 170505C00089000 C 05/05/17 89.0 1.65 2.00
KSU 170505C00089500 C 05/05/17 89.5 1.35 1.65
KSU 170505C00090000 C 05/05/17 90.0 1.05 1.35
KSU 170505C00090500 C 05/05/17 90.5 0.80 1.10
KSU 170505C00091000 C 05/05/17 91.0 0.60 0.90
KSU 170505C00091500 C 05/05/17 91.5 0.45 0.70
KSU 170505C00092000 C 05/05/17 92.0 0.30 0.50
KSU 170505C00092500 C 05/05/17 92.5 0.20 0.40
KSU 170505C00093000 C 05/05/17 93.0 0.15 0.30
KSU 170505C00094000 C 05/05/17 94.0 0.00 0.20
KSU 170505C00095000 C 05/05/17 95.0 0.00 0.15
KSU 170505C00096000 C 05/05/17 96.0 0.00 0.10
KSU 170505C00096500 C 05/05/17 96.5 0.00 0.10
KSU 170505C00097000 C 05/05/17 97.0 0.00 0.40
KSU 170505C00097500 C 05/05/17 97.5 0.00 0.40
KSU 170505C00098000 C 05/05/17 98.0 0.00 0.35
KSU 170505C00099000 C 05/05/17 99.0 0.00 0.35
KSU 170505C00100000 C 05/05/17 100.0 0.00 0.40
KSU 170505C00101000 C 05/05/17 101.0 0.00 0.40
KSU 170505C00102000 C 05/05/17 102.0 0.00 0.40
KSU 170505C00103000 C 05/05/17 103.0 0.00 0.35
KSU 170505C00104000 C 05/05/17 104.0 0.00 0.40
KSU 170505C00105000 C 05/05/17 105.0 0.00 0.45
KSU 170505C00110000 C 05/05/17 110.0 0.00 0.40
KSU 170505P00060000 P 05/05/17 60.0 0.00 0.35
KSU 170505P00065000 P 05/05/17 65.0 0.00 0.40
KSU 170505P00070000 P 05/05/17 70.0 0.00 0.45
KSU 170505P00070500 P 05/05/17 70.5 0.00 0.45
KSU 170505P00071000 P 05/05/17 71.0 0.00 0.40
KSU 170505P00071500 P 05/05/17 71.5 0.00 0.35
KSU 170505P00072000 P 05/05/17 72.0 0.00 0.40
KSU 170505P00072500 P 05/05/17 72.5 0.00 0.40
KSU 170505P00073000 P 05/05/17 73.0 0.00 0.35
KSU 170505P00073500 P 05/05/17 73.5 0.00 0.20
KSU 170505P00074000 P 05/05/17 74.0 0.00 0.35
KSU 170505P00074500 P 05/05/17 74.5 0.00 0.35
KSU 170505P00075000 P 05/05/17 75.0 0.00 0.35
KSU 170505P00075500 P 05/05/17 75.5 0.00 0.40
KSU 170505P00076000 P 05/05/17 76.0 0.00 0.35
KSU 170505P00076500 P 05/05/17 76.5 0.00 0.30
KSU 170505P00077000 P 05/05/17 77.0 0.00 0.50
KSU 170505P00077500 P 05/05/17 77.5 0.00 0.05
KSU 170505P00078000 P 05/05/17 78.0 0.00 0.10
KSU 170505P00078500 P 05/05/17 78.5 0.00 0.10
KSU 170505P00079000 P 05/05/17 79.0 0.00 0.10
KSU 170505P00079500 P 05/05/17 79.5 0.00 0.10
KSU 170505P00080000 P 05/05/17 80.0 0.00 0.10
KSU 170505P00080500 P 05/05/17 80.5 0.00 0.10
KSU 170505P00081000 P 05/05/17 81.0 0.00 0.15
KSU 170505P00081500 P 05/05/17 81.5 0.00 0.15
KSU 170505P00082000 P 05/05/17 82.0 0.00 0.15
KSU 170505P00082500 P 05/05/17 82.5 0.00 0.10
KSU 170505P00083000 P 05/05/17 83.0 0.00 0.15
KSU 170505P00083500 P 05/05/17 83.5 0.00 0.15
KSU 170505P00084000 P 05/05/17 84.0 0.05 0.15
KSU 170505P00084500 P 05/05/17 84.5 0.05 0.20
KSU 170505P00085000 P 05/05/17 85.0 0.05 0.20
KSU 170505P00085500 P 05/05/17 85.5 0.10 0.25
KSU 170505P00086000 P 05/05/17 86.0 0.15 0.30
KSU 170505P00086500 P 05/05/17 86.5 0.20 0.30
KSU 170505P00087000 P 05/05/17 87.0 0.25 0.40
KSU 170505P00087500 P 05/05/17 87.5 0.30 0.50
KSU 170505P00088000 P 05/05/17 88.0 0.40 0.60
KSU 170505P00088500 P 05/05/17 88.5 0.50 0.70
KSU 170505P00089000 P 05/05/17 89.0 0.65 0.85
KSU 170505P00089500 P 05/05/17 89.5 0.85 1.00
KSU 170505P00090000 P 05/05/17 90.0 1.05 1.20
KSU 170505P00090500 P 05/05/17 90.5 1.30 1.60
KSU 170505P00091000 P 05/05/17 91.0 1.60 1.85
KSU 170505P00091500 P 05/05/17 91.5 1.80 2.20
KSU 170505P00092000 P 05/05/17 92.0 2.25 2.55
KSU 170505P00092500 P 05/05/17 92.5 2.50 3.00
KSU 170505P00093000 P 05/05/17 93.0 3.00 3.40
KSU 170505P00094000 P 05/05/17 94.0 3.60 6.40
KSU 170505P00095000 P 05/05/17 95.0 4.00 7.40
KSU 170505P00096000 P 05/05/17 96.0 5.70 8.40
KSU 170505P00096500 P 05/05/17 96.5 5.40 8.80
KSU 170505P00097000 P 05/05/17 97.0 5.90 9.40
KSU 170505P00097500 P 05/05/17 97.5 5.90 9.60
KSU 170505P00098000 P 05/05/17 98.0 6.80 10.40
KSU 170505P00099000 P 05/05/17 99.0 7.30 11.30
KSU 170505P00100000 P 05/05/17 100.0 8.30 12.40
KSU 170505P00101000 P 05/05/17 101.0 10.50 12.70
KSU 170505P00102000 P 05/05/17 102.0 10.20 14.40
KSU 170505P00103000 P 05/05/17 103.0 11.20 15.40
KSU 170505P00104000 P 05/05/17 104.0 12.20 16.40
KSU 170505P00105000 P 05/05/17 105.0 13.20 17.40
KSU 170505P00110000 P 05/05/17 110.0 19.50 20.90
KSU 170512C00065000 C 05/12/17 65.0 23.80 25.60
KSU 170512C00070000 C 05/12/17 70.0 17.70 22.10
KSU 170512C00070500 C 05/12/17 70.5 17.90 22.00
KSU 170512C00071000 C 05/12/17 71.0 16.80 21.30
KSU 170512C00071500 C 05/12/17 71.5 16.10 20.50
KSU 170512C00072000 C 05/12/17 72.0 15.70 20.30
KSU 170512C00072500 C 05/12/17 72.5 15.20 19.60
KSU 170512C00073000 C 05/12/17 73.0 14.70 19.00
KSU 170512C00073500 C 05/12/17 73.5 14.20 18.60
KSU 170512C00074000 C 05/12/17 74.0 13.90 18.20
KSU 170512C00074500 C 05/12/17 74.5 13.30 17.70
KSU 170512C00075000 C 05/12/17 75.0 12.80 17.30
KSU 170512C00076000 C 05/12/17 76.0 12.20 16.50
KSU 170512C00076500 C 05/12/17 76.5 11.30 15.60
KSU 170512C00077000 C 05/12/17 77.0 11.30 15.50
KSU 170512C00077500 C 05/12/17 77.5 10.20 14.40
KSU 170512C00078000 C 05/12/17 78.0 9.70 13.80
KSU 170512C00078500 C 05/12/17 78.5 9.20 13.10
KSU 170512C00079000 C 05/12/17 79.0 9.10 12.40
KSU 170512C00079500 C 05/12/17 79.5 8.50 12.20
KSU 170512C00080000 C 05/12/17 80.0 8.10 11.60
KSU 170512C00080500 C 05/12/17 80.5 7.60 11.90
KSU 170512C00081000 C 05/12/17 81.0 7.00 11.20
KSU 170512C00081500 C 05/12/17 81.5 7.00 11.00
KSU 170512C00082000 C 05/12/17 82.0 6.00 9.40
KSU 170512C00082500 C 05/12/17 82.5 6.40 8.80
KSU 170512C00083000 C 05/12/17 83.0 6.30 8.70
KSU 170512C00083500 C 05/12/17 83.5 6.10 8.00
KSU 170512C00084000 C 05/12/17 84.0 6.00 6.70
KSU 170512C00084500 C 05/12/17 84.5 5.60 6.20
KSU 170512C00085000 C 05/12/17 85.0 5.20 5.80
KSU 170512C00085500 C 05/12/17 85.5 4.70 5.20
KSU 170512C00086000 C 05/12/17 86.0 4.30 4.90
KSU 170512C00086500 C 05/12/17 86.5 3.90 4.40
KSU 170512C00087000 C 05/12/17 87.0 3.50 3.90
KSU 170512C00087500 C 05/12/17 87.5 3.10 3.50
KSU 170512C00088000 C 05/12/17 88.0 2.75 3.20
KSU 170512C00088500 C 05/12/17 88.5 2.40 2.80
KSU 170512C00089000 C 05/12/17 89.0 2.10 2.50
KSU 170512C00089500 C 05/12/17 89.5 1.80 2.20
KSU 170512C00090000 C 05/12/17 90.0 1.55 1.90
KSU 170512C00090500 C 05/12/17 90.5 1.30 1.90
KSU 170512C00091000 C 05/12/17 91.0 1.05 1.40
KSU 170512C00091500 C 05/12/17 91.5 0.85 1.20
KSU 170512C00092000 C 05/12/17 92.0 0.70 1.00
KSU 170512C00092500 C 05/12/17 92.5 0.55 0.85
KSU 170512C00093000 C 05/12/17 93.0 0.45 0.70
KSU 170512C00093500 C 05/12/17 93.5 0.35 0.55
KSU 170512C00094000 C 05/12/17 94.0 0.25 0.45
KSU 170512C00094500 C 05/12/17 94.5 0.15 0.40
KSU 170512C00095000 C 05/12/17 95.0 0.10 0.30
KSU 170512C00095500 C 05/12/17 95.5 0.05 0.25
KSU 170512C00096000 C 05/12/17 96.0 0.05 0.20
KSU 170512C00096500 C 05/12/17 96.5 0.05 0.20
KSU 170512C00097000 C 05/12/17 97.0 0.00 0.15
KSU 170512C00098000 C 05/12/17 98.0 0.00 0.10
KSU 170512C00099000 C 05/12/17 99.0 0.00 0.10
KSU 170512C00100000 C 05/12/17 100.0 0.00 0.10
KSU 170512P00065000 P 05/12/17 65.0 0.00 0.35
KSU 170512P00070000 P 05/12/17 70.0 0.00 0.45
KSU 170512P00070500 P 05/12/17 70.5 0.00 0.40
KSU 170512P00071000 P 05/12/17 71.0 0.00 0.40
KSU 170512P00071500 P 05/12/17 71.5 0.00 0.35
KSU 170512P00072000 P 05/12/17 72.0 0.00 0.45
KSU 170512P00072500 P 05/12/17 72.5 0.00 0.40
KSU 170512P00073000 P 05/12/17 73.0 0.00 0.35
KSU 170512P00073500 P 05/12/17 73.5 0.00 0.10
KSU 170512P00074000 P 05/12/17 74.0 0.00 0.10
KSU 170512P00074500 P 05/12/17 74.5 0.00 0.10
KSU 170512P00075000 P 05/12/17 75.0 0.00 0.10
KSU 170512P00076000 P 05/12/17 76.0 0.00 0.15
KSU 170512P00076500 P 05/12/17 76.5 0.00 0.15
KSU 170512P00077000 P 05/12/17 77.0 0.00 0.10
KSU 170512P00077500 P 05/12/17 77.5 0.00 0.15
KSU 170512P00078000 P 05/12/17 78.0 0.00 0.15
KSU 170512P00078500 P 05/12/17 78.5 0.00 0.15
KSU 170512P00079000 P 05/12/17 79.0 0.00 0.15
KSU 170512P00079500 P 05/12/17 79.5 0.00 0.15
KSU 170512P00080000 P 05/12/17 80.0 0.00 0.20
KSU 170512P00080500 P 05/12/17 80.5 0.05 0.15
KSU 170512P00081000 P 05/12/17 81.0 0.05 0.20
KSU 170512P00081500 P 05/12/17 81.5 0.05 0.20
KSU 170512P00082000 P 05/12/17 82.0 0.05 0.25
KSU 170512P00082500 P 05/12/17 82.5 0.10 0.25
KSU 170512P00083000 P 05/12/17 83.0 0.10 0.25
KSU 170512P00083500 P 05/12/17 83.5 0.15 0.30
KSU 170512P00084000 P 05/12/17 84.0 0.20 0.35
KSU 170512P00084500 P 05/12/17 84.5 0.05 0.40
KSU 170512P00085000 P 05/12/17 85.0 0.30 0.45
KSU 170512P00085500 P 05/12/17 85.5 0.35 0.50
KSU 170512P00086000 P 05/12/17 86.0 0.40 0.55
KSU 170512P00086500 P 05/12/17 86.5 0.50 0.65
KSU 170512P00087000 P 05/12/17 87.0 0.50 0.75
KSU 170512P00087500 P 05/12/17 87.5 0.65 0.85
KSU 170512P00088000 P 05/12/17 88.0 0.80 1.00
KSU 170512P00088500 P 05/12/17 88.5 0.95 1.15
KSU 170512P00089000 P 05/12/17 89.0 1.10 1.35
KSU 170512P00089500 P 05/12/17 89.5 1.30 1.55
KSU 170512P00090000 P 05/12/17 90.0 1.50 1.80
KSU 170512P00090500 P 05/12/17 90.5 1.75 2.05
KSU 170512P00091000 P 05/12/17 91.0 2.00 2.30
KSU 170512P00091500 P 05/12/17 91.5 2.30 2.55
KSU 170512P00092000 P 05/12/17 92.0 2.65 2.95
KSU 170512P00092500 P 05/12/17 92.5 3.00 3.30
KSU 170512P00093000 P 05/12/17 93.0 3.20 3.70
KSU 170512P00093500 P 05/12/17 93.5 3.50 4.10
KSU 170512P00094000 P 05/12/17 94.0 4.10 4.50
KSU 170512P00094500 P 05/12/17 94.5 4.50 4.90
KSU 170512P00095000 P 05/12/17 95.0 5.00 5.40
KSU 170512P00095500 P 05/12/17 95.5 4.80 8.00
KSU 170512P00096000 P 05/12/17 96.0 5.70 8.60
KSU 170512P00096500 P 05/12/17 96.5 5.70 8.90
KSU 170512P00097000 P 05/12/17 97.0 6.60 9.00
KSU 170512P00098000 P 05/12/17 98.0 7.50 10.40
KSU 170512P00099000 P 05/12/17 99.0 7.40 11.40
KSU 170512P00100000 P 05/12/17 100.0 9.40 11.20
KSU 170519C00050000 C 05/19/17 50.0 38.50 40.80
KSU 170519C00055000 C 05/19/17 55.0 32.70 36.90
KSU 170519C00060000 C 05/19/17 60.0 27.70 32.30
KSU 170519C00065000 C 05/19/17 65.0 22.70 27.10
KSU 170519C00070000 C 05/19/17 70.0 18.20 22.30
KSU 170519C00075000 C 05/19/17 75.0 13.70 17.40
KSU 170519C00076000 C 05/19/17 76.0 12.80 15.20
KSU 170519C00076500 C 05/19/17 76.5 11.80 15.00
KSU 170519C00077000 C 05/19/17 77.0 11.30 14.90
KSU 170519C00077500 C 05/19/17 77.5 10.30 14.00
KSU 170519C00078000 C 05/19/17 78.0 10.50 13.90
KSU 170519C00078500 C 05/19/17 78.5 9.60 13.10
KSU 170519C00079000 C 05/19/17 79.0 9.00 13.20
KSU 170519C00079500 C 05/19/17 79.5 8.70 12.70
KSU 170519C00080000 C 05/19/17 80.0 9.10 10.70
KSU 170519C00080500 C 05/19/17 80.5 8.30 12.20
KSU 170519C00081000 C 05/19/17 81.0 7.30 11.10
KSU 170519C00081500 C 05/19/17 81.5 7.30 9.20
KSU 170519C00082000 C 05/19/17 82.0 7.50 9.80
KSU 170519C00082500 C 05/19/17 82.5 7.30 8.40
KSU 170519C00083000 C 05/19/17 83.0 7.10 7.80
KSU 170519C00083500 C 05/19/17 83.5 6.70 7.20
KSU 170519C00084000 C 05/19/17 84.0 6.20 6.80
KSU 170519C00084500 C 05/19/17 84.5 5.80 6.30
KSU 170519C00085000 C 05/19/17 85.0 5.40 5.80
KSU 170519C00085500 C 05/19/17 85.5 5.00 5.50
KSU 170519C00086000 C 05/19/17 86.0 4.50 5.00
KSU 170519C00086500 C 05/19/17 86.5 4.20 4.60
KSU 170519C00087000 C 05/19/17 87.0 3.80 4.20
KSU 170519C00087500 C 05/19/17 87.5 3.50 3.80
KSU 170519C00088000 C 05/19/17 88.0 3.10 3.50
KSU 170519C00088500 C 05/19/17 88.5 2.75 3.10
KSU 170519C00089000 C 05/19/17 89.0 2.40 2.75
KSU 170519C00089500 C 05/19/17 89.5 2.15 2.45
KSU 170519C00090000 C 05/19/17 90.0 1.85 2.20
KSU 170519C00090500 C 05/19/17 90.5 1.65 1.90
KSU 170519C00091000 C 05/19/17 91.0 1.45 1.75
KSU 170519C00091500 C 05/19/17 91.5 1.20 1.50
KSU 170519C00092000 C 05/19/17 92.0 1.00 1.25
KSU 170519C00092500 C 05/19/17 92.5 0.85 1.10
KSU 170519C00093000 C 05/19/17 93.0 0.70 0.95
KSU 170519C00093500 C 05/19/17 93.5 0.60 0.85
KSU 170519C00094000 C 05/19/17 94.0 0.45 0.70
KSU 170519C00094500 C 05/19/17 94.5 0.40 0.60
KSU 170519C00095000 C 05/19/17 95.0 0.35 0.55
KSU 170519C00095500 C 05/19/17 95.5 0.25 0.45
KSU 170519C00096000 C 05/19/17 96.0 0.20 0.40
KSU 170519C00096500 C 05/19/17 96.5 0.15 0.35
KSU 170519C00097000 C 05/19/17 97.0 0.15 0.30
KSU 170519C00097500 C 05/19/17 97.5 0.10 0.25
KSU 170519C00098000 C 05/19/17 98.0 0.05 0.25
KSU 170519C00099000 C 05/19/17 99.0 0.00 0.20
KSU 170519C00100000 C 05/19/17 100.0 0.00 0.15
KSU 170519C00101000 C 05/19/17 101.0 0.00 0.10
KSU 170519C00102000 C 05/19/17 102.0 0.00 0.10
KSU 170519C00103000 C 05/19/17 103.0 0.00 0.10
KSU 170519C00105000 C 05/19/17 105.0 0.00 0.45
KSU 170519C00110000 C 05/19/17 110.0 0.00 0.40
KSU 170519C00115000 C 05/19/17 115.0 0.00 0.40
KSU 170519C00120000 C 05/19/17 120.0 0.00 0.45
KSU 170519P00050000 P 05/19/17 50.0 0.00 0.35
KSU 170519P00055000 P 05/19/17 55.0 0.00 0.45
KSU 170519P00060000 P 05/19/17 60.0 0.00 0.35
KSU 170519P00065000 P 05/19/17 65.0 0.00 0.30
KSU 170519P00070000 P 05/19/17 70.0 0.00 0.15
KSU 170519P00075000 P 05/19/17 75.0 0.00 0.15
KSU 170519P00076000 P 05/19/17 76.0 0.00 0.15
KSU 170519P00076500 P 05/19/17 76.5 0.00 0.15
KSU 170519P00077000 P 05/19/17 77.0 0.00 0.15
KSU 170519P00077500 P 05/19/17 77.5 0.05 0.15
KSU 170519P00078000 P 05/19/17 78.0 0.05 0.15
KSU 170519P00078500 P 05/19/17 78.5 0.05 0.20
KSU 170519P00079000 P 05/19/17 79.0 0.05 0.20
KSU 170519P00079500 P 05/19/17 79.5 0.10 0.20
KSU 170519P00080000 P 05/19/17 80.0 0.10 0.15
KSU 170519P00080500 P 05/19/17 80.5 0.10 0.25
KSU 170519P00081000 P 05/19/17 81.0 0.15 0.30
KSU 170519P00081500 P 05/19/17 81.5 0.15 0.30
KSU 170519P00082000 P 05/19/17 82.0 0.20 0.35
KSU 170519P00082500 P 05/19/17 82.5 0.20 0.40
KSU 170519P00083000 P 05/19/17 83.0 0.25 0.40
KSU 170519P00083500 P 05/19/17 83.5 0.30 0.45
KSU 170519P00084000 P 05/19/17 84.0 0.35 0.50
KSU 170519P00084500 P 05/19/17 84.5 0.40 0.60
KSU 170519P00085000 P 05/19/17 85.0 0.45 0.65
KSU 170519P00085500 P 05/19/17 85.5 0.45 0.70
KSU 170519P00086000 P 05/19/17 86.0 0.60 0.80
KSU 170519P00086500 P 05/19/17 86.5 0.70 0.90
KSU 170519P00087000 P 05/19/17 87.0 0.80 1.05
KSU 170519P00087500 P 05/19/17 87.5 0.90 1.10
KSU 170519P00088000 P 05/19/17 88.0 1.05 1.25
KSU 170519P00088500 P 05/19/17 88.5 1.20 1.40
KSU 170519P00089000 P 05/19/17 89.0 1.40 1.65
KSU 170519P00089500 P 05/19/17 89.5 1.60 1.85
KSU 170519P00090000 P 05/19/17 90.0 1.80 2.00
KSU 170519P00090500 P 05/19/17 90.5 2.05 2.25
KSU 170519P00091000 P 05/19/17 91.0 2.30 2.50
KSU 170519P00091500 P 05/19/17 91.5 2.60 2.80
KSU 170519P00092000 P 05/19/17 92.0 2.90 3.30
KSU 170519P00092500 P 05/19/17 92.5 3.20 3.60
KSU 170519P00093000 P 05/19/17 93.0 3.50 4.00
KSU 170519P00093500 P 05/19/17 93.5 3.90 4.30
KSU 170519P00094000 P 05/19/17 94.0 4.20 4.70
KSU 170519P00094500 P 05/19/17 94.5 4.70 5.10
KSU 170519P00095000 P 05/19/17 95.0 5.10 5.60
KSU 170519P00095500 P 05/19/17 95.5 5.60 6.00
KSU 170519P00096000 P 05/19/17 96.0 5.90 6.40
KSU 170519P00096500 P 05/19/17 96.5 6.40 7.40
KSU 170519P00097000 P 05/19/17 97.0 6.70 9.50
KSU 170519P00097500 P 05/19/17 97.5 6.80 9.70
KSU 170519P00098000 P 05/19/17 98.0 7.30 10.60
KSU 170519P00099000 P 05/19/17 99.0 8.10 11.30
KSU 170519P00100000 P 05/19/17 100.0 9.30 12.40
KSU 170519P00101000 P 05/19/17 101.0 10.60 13.40
KSU 170519P00102000 P 05/19/17 102.0 11.30 14.40
KSU 170519P00103000 P 05/19/17 103.0 12.50 15.20
KSU 170519P00105000 P 05/19/17 105.0 13.50 17.40
KSU 170519P00110000 P 05/19/17 110.0 18.80 22.40
KSU 170519P00115000 P 05/19/17 115.0 23.80 27.40
KSU 170519P00120000 P 05/19/17 120.0 29.60 31.00
KSU 170526C00060000 C 05/26/17 60.0 28.90 31.20
KSU 170526C00065000 C 05/26/17 65.0 22.80 27.30
KSU 170526C00070000 C 05/26/17 70.0 17.80 22.40
KSU 170526C00074000 C 05/26/17 74.0 14.10 18.40
KSU 170526C00075000 C 05/26/17 75.0 13.20 17.50
KSU 170526C00076000 C 05/26/17 76.0 12.20 16.30
KSU 170526C00076500 C 05/26/17 76.5 11.60 16.00
KSU 170526C00077000 C 05/26/17 77.0 10.90 15.10
KSU 170526C00077500 C 05/26/17 77.5 10.70 14.90
KSU 170526C00078000 C 05/26/17 78.0 10.10 14.40
KSU 170526C00079000 C 05/26/17 79.0 9.10 13.10
KSU 170526C00079500 C 05/26/17 79.5 8.90 12.30
KSU 170526C00080000 C 05/26/17 80.0 8.30 11.90
KSU 170526C00080500 C 05/26/17 80.5 8.20 12.20
KSU 170526C00081000 C 05/26/17 81.0 7.30 11.60
KSU 170526C00081500 C 05/26/17 81.5 8.40 11.30
KSU 170526C00082000 C 05/26/17 82.0 8.20 8.90
KSU 170526C00082500 C 05/26/17 82.5 7.80 8.40
KSU 170526C00083000 C 05/26/17 83.0 7.30 8.00
KSU 170526C00083500 C 05/26/17 83.5 6.90 7.50
KSU 170526C00084000 C 05/26/17 84.0 6.40 7.10
KSU 170526C00084500 C 05/26/17 84.5 6.00 6.60
KSU 170526C00085000 C 05/26/17 85.0 5.60 6.20
KSU 170526C00085500 C 05/26/17 85.5 5.20 5.80
KSU 170526C00086000 C 05/26/17 86.0 4.80 5.40
KSU 170526C00086500 C 05/26/17 86.5 4.40 5.00
KSU 170526C00087000 C 05/26/17 87.0 4.10 4.60
KSU 170526C00087500 C 05/26/17 87.5 3.70 4.20
KSU 170526C00088000 C 05/26/17 88.0 3.30 3.90
KSU 170526C00088500 C 05/26/17 88.5 3.00 3.70
KSU 170526C00089000 C 05/26/17 89.0 2.75 3.30
KSU 170526C00089500 C 05/26/17 89.5 2.45 2.90
KSU 170526C00090000 C 05/26/17 90.0 2.15 2.60
KSU 170526C00090500 C 05/26/17 90.5 1.90 2.30
KSU 170526C00091000 C 05/26/17 91.0 1.70 2.05
KSU 170526C00091500 C 05/26/17 91.5 1.50 1.85
KSU 170526C00092000 C 05/26/17 92.0 1.30 1.90
KSU 170526C00092500 C 05/26/17 92.5 1.10 1.45
KSU 170526C00093000 C 05/26/17 93.0 0.95 1.30
KSU 170526C00093500 C 05/26/17 93.5 0.80 1.10
KSU 170526C00094000 C 05/26/17 94.0 0.70 1.00
KSU 170526C00094500 C 05/26/17 94.5 0.60 0.85
KSU 170526C00095000 C 05/26/17 95.0 0.50 0.75
KSU 170526C00096000 C 05/26/17 96.0 0.35 0.60
KSU 170526C00096500 C 05/26/17 96.5 0.25 0.50
KSU 170526C00097000 C 05/26/17 97.0 0.20 0.45
KSU 170526C00097500 C 05/26/17 97.5 0.20 0.40
KSU 170526C00098000 C 05/26/17 98.0 0.15 0.35
KSU 170526C00099000 C 05/26/17 99.0 0.10 0.30
KSU 170526C00100000 C 05/26/17 100.0 0.05 0.20
KSU 170526C00105000 C 05/26/17 105.0 0.00 0.10
KSU 170526C00110000 C 05/26/17 110.0 0.00 0.05
KSU 170526C00115000 C 05/26/17 115.0 0.00 0.05
KSU 170526P00060000 P 05/26/17 60.0 0.00 0.05
KSU 170526P00065000 P 05/26/17 65.0 0.00 0.05
KSU 170526P00070000 P 05/26/17 70.0 0.00 0.10
KSU 170526P00074000 P 05/26/17 74.0 0.00 0.15
KSU 170526P00075000 P 05/26/17 75.0 0.05 0.20
KSU 170526P00076000 P 05/26/17 76.0 0.05 0.20
KSU 170526P00076500 P 05/26/17 76.5 0.05 0.20
KSU 170526P00077000 P 05/26/17 77.0 0.05 0.20
KSU 170526P00077500 P 05/26/17 77.5 0.10 0.25
KSU 170526P00078000 P 05/26/17 78.0 0.10 0.25
KSU 170526P00079000 P 05/26/17 79.0 0.15 0.30
KSU 170526P00079500 P 05/26/17 79.5 0.15 0.30
KSU 170526P00080000 P 05/26/17 80.0 0.20 0.35
KSU 170526P00080500 P 05/26/17 80.5 0.20 0.40
KSU 170526P00081000 P 05/26/17 81.0 0.25 0.40
KSU 170526P00081500 P 05/26/17 81.5 0.25 0.45
KSU 170526P00082000 P 05/26/17 82.0 0.30 0.50
KSU 170526P00082500 P 05/26/17 82.5 0.35 0.50
KSU 170526P00083000 P 05/26/17 83.0 0.35 0.55
KSU 170526P00083500 P 05/26/17 83.5 0.40 0.65
KSU 170526P00084000 P 05/26/17 84.0 0.50 0.70
KSU 170526P00084500 P 05/26/17 84.5 0.60 0.75
KSU 170526P00085000 P 05/26/17 85.0 0.65 0.85
KSU 170526P00085500 P 05/26/17 85.5 0.75 0.95
KSU 170526P00086000 P 05/26/17 86.0 0.85 1.05
KSU 170526P00086500 P 05/26/17 86.5 0.95 1.15
KSU 170526P00087000 P 05/26/17 87.0 1.05 1.30
KSU 170526P00087500 P 05/26/17 87.5 1.20 1.50
KSU 170526P00088000 P 05/26/17 88.0 1.35 1.70
KSU 170526P00088500 P 05/26/17 88.5 1.55 1.75
KSU 170526P00089000 P 05/26/17 89.0 1.75 2.10
KSU 170526P00089500 P 05/26/17 89.5 1.90 2.20
KSU 170526P00090000 P 05/26/17 90.0 2.15 2.55
KSU 170526P00090500 P 05/26/17 90.5 2.40 2.65
KSU 170526P00091000 P 05/26/17 91.0 2.65 2.95
KSU 170526P00091500 P 05/26/17 91.5 2.95 3.30
KSU 170526P00092000 P 05/26/17 92.0 3.20 3.60
KSU 170526P00092500 P 05/26/17 92.5 3.50 3.90
KSU 170526P00093000 P 05/26/17 93.0 3.80 4.20
KSU 170526P00093500 P 05/26/17 93.5 4.20 4.60
KSU 170526P00094000 P 05/26/17 94.0 4.60 5.00
KSU 170526P00094500 P 05/26/17 94.5 4.90 5.40
KSU 170526P00095000 P 05/26/17 95.0 5.20 5.80
KSU 170526P00096000 P 05/26/17 96.0 6.00 6.60
KSU 170526P00096500 P 05/26/17 96.5 6.60 7.10
KSU 170526P00097000 P 05/26/17 97.0 6.80 7.50
KSU 170526P00097500 P 05/26/17 97.5 7.30 8.00
KSU 170526P00098000 P 05/26/17 98.0 7.50 10.60
KSU 170526P00099000 P 05/26/17 99.0 7.40 11.60
KSU 170526P00100000 P 05/26/17 100.0 8.60 12.40
KSU 170526P00105000 P 05/26/17 105.0 13.20 17.40
KSU 170526P00110000 P 05/26/17 110.0 18.20 22.40
KSU 170526P00115000 P 05/26/17 115.0 24.00 26.20
KSU 170602C00070000 C 06/02/17 70.0 18.80 20.80
KSU 170602C00072000 C 06/02/17 72.0 16.20 20.50
KSU 170602C00072500 C 06/02/17 72.5 15.30 20.00
KSU 170602C00073000 C 06/02/17 73.0 15.10 19.30
KSU 170602C00073500 C 06/02/17 73.5 14.80 19.20
KSU 170602C00074000 C 06/02/17 74.0 14.10 18.30
KSU 170602C00074500 C 06/02/17 74.5 13.30 17.70
KSU 170602C00075000 C 06/02/17 75.0 12.90 17.30
KSU 170602C00075500 C 06/02/17 75.5 12.50 16.80
KSU 170602C00076000 C 06/02/17 76.0 11.90 16.20
KSU 170602C00076500 C 06/02/17 76.5 11.80 16.10
KSU 170602C00077000 C 06/02/17 77.0 11.40 15.70
KSU 170602C00077500 C 06/02/17 77.5 10.90 14.90
KSU 170602C00078000 C 06/02/17 78.0 10.20 14.40
KSU 170602C00078500 C 06/02/17 78.5 9.50 13.70
KSU 170602C00079000 C 06/02/17 79.0 9.20 13.40
KSU 170602C00079500 C 06/02/17 79.5 8.70 13.00
KSU 170602C00080000 C 06/02/17 80.0 8.00 12.40
KSU 170602C00080500 C 06/02/17 80.5 7.70 12.00
KSU 170602C00081000 C 06/02/17 81.0 8.40 12.00
KSU 170602C00081500 C 06/02/17 81.5 8.70 9.50
KSU 170602C00082000 C 06/02/17 82.0 8.30 9.00
KSU 170602C00082500 C 06/02/17 82.5 7.80 8.60
KSU 170602C00083000 C 06/02/17 83.0 7.50 8.10
KSU 170602C00083500 C 06/02/17 83.5 7.00 7.70
KSU 170602C00084000 C 06/02/17 84.0 6.50 7.20
KSU 170602C00084500 C 06/02/17 84.5 6.10 6.80
KSU 170602C00085000 C 06/02/17 85.0 5.70 6.30
KSU 170602C00085500 C 06/02/17 85.5 5.40 5.90
KSU 170602C00086000 C 06/02/17 86.0 5.00 5.50
KSU 170602C00086500 C 06/02/17 86.5 4.60 5.20
KSU 170602C00087000 C 06/02/17 87.0 4.20 4.80
KSU 170602C00087500 C 06/02/17 87.5 3.90 4.50
KSU 170602C00088000 C 06/02/17 88.0 3.60 4.10
KSU 170602C00088500 C 06/02/17 88.5 3.30 3.80
KSU 170602C00089000 C 06/02/17 89.0 2.95 3.50
KSU 170602C00089500 C 06/02/17 89.5 2.70 3.20
KSU 170602C00090000 C 06/02/17 90.0 2.45 2.85
KSU 170602C00090500 C 06/02/17 90.5 2.20 2.55
KSU 170602C00091000 C 06/02/17 91.0 1.95 2.35
KSU 170602C00091500 C 06/02/17 91.5 1.70 2.10
KSU 170602C00092000 C 06/02/17 92.0 1.50 1.90
KSU 170602C00092500 C 06/02/17 92.5 1.35 1.80
KSU 170602C00093000 C 06/02/17 93.0 1.20 1.50
KSU 170602C00093500 C 06/02/17 93.5 1.05 1.35
KSU 170602C00094000 C 06/02/17 94.0 0.90 1.20
KSU 170602C00094500 C 06/02/17 94.5 0.75 1.05
KSU 170602C00095000 C 06/02/17 95.0 0.70 0.95
KSU 170602C00095500 C 06/02/17 95.5 0.55 0.85
KSU 170602C00096000 C 06/02/17 96.0 0.45 0.75
KSU 170602C00096500 C 06/02/17 96.5 0.40 0.65
KSU 170602C00097000 C 06/02/17 97.0 0.35 0.60
KSU 170602C00097500 C 06/02/17 97.5 0.35 0.55
KSU 170602C00098000 C 06/02/17 98.0 0.25 0.50
KSU 170602C00099000 C 06/02/17 99.0 0.20 0.40
KSU 170602C00100000 C 06/02/17 100.0 0.15 0.30
KSU 170602C00101000 C 06/02/17 101.0 0.10 0.25
KSU 170602C00105000 C 06/02/17 105.0 0.00 0.10
KSU 170602C00110000 C 06/02/17 110.0 0.00 0.10
KSU 170602C00115000 C 06/02/17 115.0 0.00 0.05
KSU 170602P00070000 P 06/02/17 70.0 0.00 0.15
KSU 170602P00072000 P 06/02/17 72.0 0.05 0.15
KSU 170602P00072500 P 06/02/17 72.5 0.05 0.20
KSU 170602P00073000 P 06/02/17 73.0 0.05 0.20
KSU 170602P00073500 P 06/02/17 73.5 0.05 0.20
KSU 170602P00074000 P 06/02/17 74.0 0.05 0.20
KSU 170602P00074500 P 06/02/17 74.5 0.05 0.20
KSU 170602P00075000 P 06/02/17 75.0 0.05 0.25
KSU 170602P00075500 P 06/02/17 75.5 0.05 0.25
KSU 170602P00076000 P 06/02/17 76.0 0.10 0.25
KSU 170602P00076500 P 06/02/17 76.5 0.10 0.25
KSU 170602P00077000 P 06/02/17 77.0 0.10 0.30
KSU 170602P00077500 P 06/02/17 77.5 0.15 0.30
KSU 170602P00078000 P 06/02/17 78.0 0.15 0.35
KSU 170602P00078500 P 06/02/17 78.5 0.15 0.35
KSU 170602P00079000 P 06/02/17 79.0 0.20 0.40
KSU 170602P00079500 P 06/02/17 79.5 0.25 0.40
KSU 170602P00080000 P 06/02/17 80.0 0.25 0.45
KSU 170602P00080500 P 06/02/17 80.5 0.30 0.45
KSU 170602P00081000 P 06/02/17 81.0 0.35 0.50
KSU 170602P00081500 P 06/02/17 81.5 0.35 0.55
KSU 170602P00082000 P 06/02/17 82.0 0.40 0.60
KSU 170602P00082500 P 06/02/17 82.5 0.45 0.65
KSU 170602P00083000 P 06/02/17 83.0 0.55 0.70
KSU 170602P00083500 P 06/02/17 83.5 0.60 0.80
KSU 170602P00084000 P 06/02/17 84.0 0.65 0.85
KSU 170602P00084500 P 06/02/17 84.5 0.75 0.95
KSU 170602P00085000 P 06/02/17 85.0 0.85 1.00
KSU 170602P00085500 P 06/02/17 85.5 0.95 1.15
KSU 170602P00086000 P 06/02/17 86.0 1.05 1.25
KSU 170602P00086500 P 06/02/17 86.5 1.20 1.35
KSU 170602P00087000 P 06/02/17 87.0 1.30 1.50
KSU 170602P00087500 P 06/02/17 87.5 1.45 1.65
KSU 170602P00088000 P 06/02/17 88.0 1.60 1.80
KSU 170602P00088500 P 06/02/17 88.5 1.80 2.00
KSU 170602P00089000 P 06/02/17 89.0 2.00 2.20
KSU 170602P00089500 P 06/02/17 89.5 2.20 2.50
KSU 170602P00090000 P 06/02/17 90.0 2.40 2.65
KSU 170602P00090500 P 06/02/17 90.5 2.65 2.90
KSU 170602P00091000 P 06/02/17 91.0 2.90 3.30
KSU 170602P00091500 P 06/02/17 91.5 3.20 3.60
KSU 170602P00092000 P 06/02/17 92.0 3.50 3.90
KSU 170602P00092500 P 06/02/17 92.5 3.80 4.10
KSU 170602P00093000 P 06/02/17 93.0 4.10 4.40
KSU 170602P00093500 P 06/02/17 93.5 4.40 4.80
KSU 170602P00094000 P 06/02/17 94.0 4.80 5.20
KSU 170602P00094500 P 06/02/17 94.5 5.10 5.50
KSU 170602P00095000 P 06/02/17 95.0 5.50 5.90
KSU 170602P00095500 P 06/02/17 95.5 5.90 6.40
KSU 170602P00096000 P 06/02/17 96.0 6.10 6.80
KSU 170602P00096500 P 06/02/17 96.5 6.50 7.20
KSU 170602P00097000 P 06/02/17 97.0 7.10 7.60
KSU 170602P00097500 P 06/02/17 97.5 7.60 8.10
KSU 170602P00098000 P 06/02/17 98.0 8.00 8.50
KSU 170602P00099000 P 06/02/17 99.0 7.70 11.60
KSU 170602P00100000 P 06/02/17 100.0 8.70 12.50
KSU 170602P00101000 P 06/02/17 101.0 9.90 13.60
KSU 170602P00105000 P 06/02/17 105.0 13.90 17.40
KSU 170602P00110000 P 06/02/17 110.0 18.30 22.40
KSU 170602P00115000 P 06/02/17 115.0 24.20 26.20
KSU 170609C00065000 C 06/09/17 65.0 23.90 26.20
KSU 170609C00070000 C 06/09/17 70.0 18.00 22.50
KSU 170609C00075000 C 06/09/17 75.0 13.30 17.10
KSU 170609C00076500 C 06/09/17 76.5 12.10 16.20
KSU 170609C00077000 C 06/09/17 77.0 11.80 15.00
KSU 170609C00077500 C 06/09/17 77.5 11.10 14.40
KSU 170609C00078000 C 06/09/17 78.0 10.70 14.20
KSU 170609C00078500 C 06/09/17 78.5 10.30 13.80
KSU 170609C00079000 C 06/09/17 79.0 9.80 13.30
KSU 170609C00079500 C 06/09/17 79.5 8.70 12.90
KSU 170609C00080000 C 06/09/17 80.0 9.80 12.70
KSU 170609C00080500 C 06/09/17 80.5 9.80 10.40
KSU 170609C00081000 C 06/09/17 81.0 9.30 10.00
KSU 170609C00081500 C 06/09/17 81.5 8.90 9.50
KSU 170609C00082000 C 06/09/17 82.0 8.40 9.00
KSU 170609C00082500 C 06/09/17 82.5 8.00 8.60
KSU 170609C00083000 C 06/09/17 83.0 7.60 8.20
KSU 170609C00083500 C 06/09/17 83.5 7.10 7.70
KSU 170609C00084000 C 06/09/17 84.0 6.70 7.40
KSU 170609C00084500 C 06/09/17 84.5 6.30 6.90
KSU 170609C00085000 C 06/09/17 85.0 5.90 6.50
KSU 170609C00085500 C 06/09/17 85.5 5.50 6.10
KSU 170609C00086000 C 06/09/17 86.0 5.10 5.70
KSU 170609C00086500 C 06/09/17 86.5 4.70 5.40
KSU 170609C00087000 C 06/09/17 87.0 4.50 5.00
KSU 170609C00087500 C 06/09/17 87.5 4.10 4.60
KSU 170609C00088000 C 06/09/17 88.0 3.80 4.30
KSU 170609C00088500 C 06/09/17 88.5 3.40 4.00
KSU 170609C00089000 C 06/09/17 89.0 3.20 3.70
KSU 170609C00089500 C 06/09/17 89.5 2.90 3.40
KSU 170609C00090000 C 06/09/17 90.0 2.65 3.10
KSU 170609C00090500 C 06/09/17 90.5 2.40 2.80
KSU 170609C00091000 C 06/09/17 91.0 2.15 2.55
KSU 170609C00091500 C 06/09/17 91.5 1.95 2.35
KSU 170609C00092000 C 06/09/17 92.0 1.75 2.25
KSU 170609C00092500 C 06/09/17 92.5 1.55 2.10
KSU 170609C00093000 C 06/09/17 93.0 1.40 1.75
KSU 170609C00093500 C 06/09/17 93.5 1.25 1.55
KSU 170609C00094000 C 06/09/17 94.0 1.15 1.40
KSU 170609C00094500 C 06/09/17 94.5 0.95 1.30
KSU 170609C00095000 C 06/09/17 95.0 0.85 1.15
KSU 170609C00095500 C 06/09/17 95.5 0.75 1.05
KSU 170609C00096000 C 06/09/17 96.0 0.65 0.95
KSU 170609C00096500 C 06/09/17 96.5 0.55 0.85
KSU 170609C00097000 C 06/09/17 97.0 0.50 0.75
KSU 170609C00097500 C 06/09/17 97.5 0.45 0.70
KSU 170609C00098000 C 06/09/17 98.0 0.35 0.65
KSU 170609C00099000 C 06/09/17 99.0 0.30 0.50
KSU 170609C00100000 C 06/09/17 100.0 0.20 0.45
KSU 170609C00101000 C 06/09/17 101.0 0.15 0.35
KSU 170609C00102000 C 06/09/17 102.0 0.10 0.30
KSU 170609C00103000 C 06/09/17 103.0 0.10 0.25
KSU 170609C00105000 C 06/09/17 105.0 0.00 0.15
KSU 170609C00110000 C 06/09/17 110.0 0.00 0.10
KSU 170609C00115000 C 06/09/17 115.0 0.00 0.05
KSU 170609P00065000 P 06/09/17 65.0 0.00 0.10
KSU 170609P00070000 P 06/09/17 70.0 0.05 0.20
KSU 170609P00075000 P 06/09/17 75.0 0.10 0.30
KSU 170609P00076500 P 06/09/17 76.5 0.15 0.35
KSU 170609P00077000 P 06/09/17 77.0 0.20 0.40
KSU 170609P00077500 P 06/09/17 77.5 0.20 0.40
KSU 170609P00078000 P 06/09/17 78.0 0.25 0.45
KSU 170609P00078500 P 06/09/17 78.5 0.30 0.45
KSU 170609P00079000 P 06/09/17 79.0 0.30 0.50
KSU 170609P00079500 P 06/09/17 79.5 0.35 0.55
KSU 170609P00080000 P 06/09/17 80.0 0.40 0.55
KSU 170609P00080500 P 06/09/17 80.5 0.45 0.60
KSU 170609P00081000 P 06/09/17 81.0 0.50 0.65
KSU 170609P00081500 P 06/09/17 81.5 0.55 0.70
KSU 170609P00082000 P 06/09/17 82.0 0.60 0.80
KSU 170609P00082500 P 06/09/17 82.5 0.70 0.85
KSU 170609P00083000 P 06/09/17 83.0 0.70 0.95
KSU 170609P00083500 P 06/09/17 83.5 0.80 1.00
KSU 170609P00084000 P 06/09/17 84.0 0.85 1.10
KSU 170609P00084500 P 06/09/17 84.5 0.95 1.20
KSU 170609P00085000 P 06/09/17 85.0 1.05 1.30
KSU 170609P00085500 P 06/09/17 85.5 1.25 1.45
KSU 170609P00086000 P 06/09/17 86.0 1.35 1.55
KSU 170609P00086500 P 06/09/17 86.5 1.50 1.70
KSU 170609P00087000 P 06/09/17 87.0 1.60 1.85
KSU 170609P00087500 P 06/09/17 87.5 1.85 2.05
KSU 170609P00088000 P 06/09/17 88.0 2.00 2.20
KSU 170609P00088500 P 06/09/17 88.5 2.20 2.55
KSU 170609P00089000 P 06/09/17 89.0 2.35 2.60
KSU 170609P00089500 P 06/09/17 89.5 2.60 2.85
KSU 170609P00090000 P 06/09/17 90.0 2.80 3.10
KSU 170609P00090500 P 06/09/17 90.5 2.90 3.40
KSU 170609P00091000 P 06/09/17 91.0 3.30 3.60
KSU 170609P00091500 P 06/09/17 91.5 3.60 3.90
KSU 170609P00092000 P 06/09/17 92.0 3.90 4.20
KSU 170609P00092500 P 06/09/17 92.5 4.20 4.60
KSU 170609P00093000 P 06/09/17 93.0 4.50 4.90
KSU 170609P00093500 P 06/09/17 93.5 4.90 5.30
KSU 170609P00094000 P 06/09/17 94.0 5.20 5.60
KSU 170609P00094500 P 06/09/17 94.5 5.60 6.00
KSU 170609P00095000 P 06/09/17 95.0 5.80 6.40
KSU 170609P00095500 P 06/09/17 95.5 6.20 6.80
KSU 170609P00096000 P 06/09/17 96.0 6.60 7.20
KSU 170609P00096500 P 06/09/17 96.5 7.00 7.60
KSU 170609P00097000 P 06/09/17 97.0 7.60 8.10
KSU 170609P00097500 P 06/09/17 97.5 8.00 8.50
KSU 170609P00098000 P 06/09/17 98.0 8.40 8.90
KSU 170609P00099000 P 06/09/17 99.0 9.20 9.80
KSU 170609P00100000 P 06/09/17 100.0 10.00 12.90
KSU 170609P00101000 P 06/09/17 101.0 10.70 13.70
KSU 170609P00102000 P 06/09/17 102.0 11.70 14.80
KSU 170609P00103000 P 06/09/17 103.0 11.90 15.60
KSU 170609P00105000 P 06/09/17 105.0 14.10 17.60
KSU 170609P00110000 P 06/09/17 110.0 18.70 22.60
KSU 170609P00115000 P 06/09/17 115.0 24.10 27.30
KSU 170616C00040000 C 06/16/17 40.0 48.50 51.90
KSU 170616C00045000 C 06/16/17 45.0 42.70 47.00
KSU 170616C00050000 C 06/16/17 50.0 38.00 42.40
KSU 170616C00055000 C 06/16/17 55.0 32.80 37.10
KSU 170616C00060000 C 06/16/17 60.0 28.30 32.50
KSU 170616C00065000 C 06/16/17 65.0 22.90 27.20
KSU 170616C00070000 C 06/16/17 70.0 17.70 22.10
KSU 170616C00075000 C 06/16/17 75.0 14.40 16.00
KSU 170616C00080000 C 06/16/17 80.0 10.40 11.00
KSU 170616C00085000 C 06/16/17 85.0 6.20 6.80
KSU 170616C00090000 C 06/16/17 90.0 3.00 3.50
KSU 170616C00095000 C 06/16/17 95.0 1.25 1.60
KSU 170616C00100000 C 06/16/17 100.0 0.45 0.70
KSU 170616C00105000 C 06/16/17 105.0 0.15 0.30
KSU 170616C00110000 C 06/16/17 110.0 0.05 0.15
KSU 170616C00115000 C 06/16/17 115.0 0.00 0.10
KSU 170616C00120000 C 06/16/17 120.0 0.00 0.05
KSU 170616C00125000 C 06/16/17 125.0 0.00 0.05
KSU 170616C00130000 C 06/16/17 130.0 0.00 0.05
KSU 170616C00135000 C 06/16/17 135.0 0.00 0.05
KSU 170616P00040000 P 06/16/17 40.0 0.00 0.05
KSU 170616P00045000 P 06/16/17 45.0 0.00 0.05
KSU 170616P00050000 P 06/16/17 50.0 0.00 0.05
KSU 170616P00055000 P 06/16/17 55.0 0.00 0.05
KSU 170616P00060000 P 06/16/17 60.0 0.00 0.10
KSU 170616P00065000 P 06/16/17 65.0 0.05 0.15
KSU 170616P00070000 P 06/16/17 70.0 0.10 0.25
KSU 170616P00075000 P 06/16/17 75.0 0.25 0.40
KSU 170616P00080000 P 06/16/17 80.0 0.60 0.75
KSU 170616P00085000 P 06/16/17 85.0 1.45 1.65
KSU 170616P00090000 P 06/16/17 90.0 3.10 3.50
KSU 170616P00095000 P 06/16/17 95.0 6.30 6.80
KSU 170616P00100000 P 06/16/17 100.0 10.40 10.90
KSU 170616P00105000 P 06/16/17 105.0 14.90 16.80
KSU 170616P00110000 P 06/16/17 110.0 19.00 22.60
KSU 170616P00115000 P 06/16/17 115.0 24.00 27.60
KSU 170616P00120000 P 06/16/17 120.0 29.40 32.60
KSU 170616P00125000 P 06/16/17 125.0 33.80 37.60
KSU 170616P00130000 P 06/16/17 130.0 38.70 42.60
KSU 170616P00135000 P 06/16/17 135.0 44.60 47.00
KSU 170915C00045000 C 09/15/17 45.0 43.20 47.00
KSU 170915C00050000 C 09/15/17 50.0 37.70 42.10
KSU 170915C00055000 C 09/15/17 55.0 32.70 37.10
KSU 170915C00060000 C 09/15/17 60.0 27.90 32.30
KSU 170915C00065000 C 09/15/17 65.0 24.10 26.60
KSU 170915C00070000 C 09/15/17 70.0 19.00 22.30
KSU 170915C00075000 C 09/15/17 75.0 16.00 16.60
KSU 170915C00080000 C 09/15/17 80.0 12.00 12.50
KSU 170915C00085000 C 09/15/17 85.0 8.50 8.90
KSU 170915C00090000 C 09/15/17 90.0 5.60 6.00
KSU 170915C00095000 C 09/15/17 95.0 3.70 3.80
KSU 170915C00100000 C 09/15/17 100.0 1.95 2.30
KSU 170915C00105000 C 09/15/17 105.0 1.05 1.45
KSU 170915C00110000 C 09/15/17 110.0 0.60 0.85
KSU 170915C00115000 C 09/15/17 115.0 0.30 0.50
KSU 170915C00120000 C 09/15/17 120.0 0.15 0.30
KSU 170915C00125000 C 09/15/17 125.0 0.05 0.20
KSU 170915C00130000 C 09/15/17 130.0 0.00 0.15
KSU 170915P00045000 P 09/15/17 45.0 0.00 0.15
KSU 170915P00050000 P 09/15/17 50.0 0.05 0.25
KSU 170915P00055000 P 09/15/17 55.0 0.10 0.35
KSU 170915P00060000 P 09/15/17 60.0 0.20 0.50
KSU 170915P00065000 P 09/15/17 65.0 0.35 0.65
KSU 170915P00070000 P 09/15/17 70.0 0.70 1.05
KSU 170915P00075000 P 09/15/17 75.0 1.35 1.55
KSU 170915P00080000 P 09/15/17 80.0 2.20 2.55
KSU 170915P00085000 P 09/15/17 85.0 3.70 4.00
KSU 170915P00090000 P 09/15/17 90.0 5.80 6.10
KSU 170915P00095000 P 09/15/17 95.0 8.60 8.90
KSU 170915P00100000 P 09/15/17 100.0 12.10 12.60
KSU 170915P00105000 P 09/15/17 105.0 16.20 16.60
KSU 170915P00110000 P 09/15/17 110.0 20.60 21.00
KSU 170915P00115000 P 09/15/17 115.0 24.70 26.80
KSU 170915P00120000 P 09/15/17 120.0 28.90 32.70
KSU 170915P00125000 P 09/15/17 125.0 34.00 37.60
KSU 170915P00130000 P 09/15/17 130.0 39.10 42.00
KSU 171215C00055000 C 12/15/17 55.0 34.10 36.10
KSU 171215C00060000 C 12/15/17 60.0 28.60 32.80
KSU 171215C00065000 C 12/15/17 65.0 23.80 27.90
KSU 171215C00070000 C 12/15/17 70.0 21.30 22.10
KSU 171215C00075000 C 12/15/17 75.0 17.20 17.90
KSU 171215C00080000 C 12/15/17 80.0 13.40 14.00
KSU 171215C00085000 C 12/15/17 85.0 10.10 10.70
KSU 171215C00090000 C 12/15/17 90.0 7.30 7.90
KSU 171215C00095000 C 12/15/17 95.0 5.10 5.70
KSU 171215C00100000 C 12/15/17 100.0 3.40 4.00
KSU 171215C00105000 C 12/15/17 105.0 2.20 2.75
KSU 171215C00110000 C 12/15/17 110.0 1.40 1.80
KSU 171215C00115000 C 12/15/17 115.0 0.85 1.20
KSU 171215C00120000 C 12/15/17 120.0 0.50 0.85
KSU 171215C00125000 C 12/15/17 125.0 0.30 0.55
KSU 171215P00055000 P 12/15/17 55.0 0.40 0.70
KSU 171215P00060000 P 12/15/17 60.0 0.60 0.95
KSU 171215P00065000 P 12/15/17 65.0 0.90 1.35
KSU 171215P00070000 P 12/15/17 70.0 1.45 1.85
KSU 171215P00075000 P 12/15/17 75.0 2.40 2.70
KSU 171215P00080000 P 12/15/17 80.0 3.60 4.00
KSU 171215P00085000 P 12/15/17 85.0 5.30 5.60
KSU 171215P00090000 P 12/15/17 90.0 7.40 7.90
KSU 171215P00095000 P 12/15/17 95.0 10.20 10.60
KSU 171215P00100000 P 12/15/17 100.0 13.50 13.90
KSU 171215P00105000 P 12/15/17 105.0 17.20 17.70
KSU 171215P00110000 P 12/15/17 110.0 21.30 21.90
KSU 171215P00115000 P 12/15/17 115.0 25.70 26.30
KSU 171215P00120000 P 12/15/17 120.0 29.40 33.00
KSU 171215P00125000 P 12/15/17 125.0 34.80 36.50
KSU 180119C00035000 C 01/19/18 35.0 53.60 56.20
KSU 180119C00040000 C 01/19/18 40.0 47.70 52.20
KSU 180119C00045000 C 01/19/18 45.0 42.80 47.20
KSU 180119C00050000 C 01/19/18 50.0 38.00 42.30
KSU 180119C00055000 C 01/19/18 55.0 33.30 37.60
KSU 180119C00060000 C 01/19/18 60.0 29.40 31.50
KSU 180119C00065000 C 01/19/18 65.0 25.60 27.40
KSU 180119C00070000 C 01/19/18 70.0 21.60 22.30
KSU 180119C00075000 C 01/19/18 75.0 17.50 18.20
KSU 180119C00080000 C 01/19/18 80.0 13.80 14.40
KSU 180119C00085000 C 01/19/18 85.0 10.60 11.20
KSU 180119C00090000 C 01/19/18 90.0 7.80 8.40
KSU 180119C00095000 C 01/19/18 95.0 5.60 6.10
KSU 180119C00100000 C 01/19/18 100.0 3.80 4.30
KSU 180119C00105000 C 01/19/18 105.0 2.60 3.00
KSU 180119C00110000 C 01/19/18 110.0 1.70 2.20
KSU 180119C00115000 C 01/19/18 115.0 1.10 1.45
KSU 180119C00120000 C 01/19/18 120.0 0.70 1.10
KSU 180119C00125000 C 01/19/18 125.0 0.40 0.75
KSU 180119C00130000 C 01/19/18 130.0 0.25 0.55
KSU 180119C00135000 C 01/19/18 135.0 0.15 0.40
KSU 180119C00140000 C 01/19/18 140.0 0.00 0.30
KSU 180119C00145000 C 01/19/18 145.0 0.00 0.20
KSU 180119P00035000 P 01/19/18 35.0 0.10 0.30
KSU 180119P00040000 P 01/19/18 40.0 0.10 0.35
KSU 180119P00045000 P 01/19/18 45.0 0.25 0.45
KSU 180119P00050000 P 01/19/18 50.0 0.35 0.60
KSU 180119P00055000 P 01/19/18 55.0 0.45 0.90
KSU 180119P00060000 P 01/19/18 60.0 0.80 1.15
KSU 180119P00065000 P 01/19/18 65.0 1.25 1.60
KSU 180119P00070000 P 01/19/18 70.0 1.90 2.25
KSU 180119P00075000 P 01/19/18 75.0 2.90 3.20
KSU 180119P00080000 P 01/19/18 80.0 4.10 4.50
KSU 180119P00085000 P 01/19/18 85.0 5.80 6.20
KSU 180119P00090000 P 01/19/18 90.0 8.00 8.40
KSU 180119P00095000 P 01/19/18 95.0 10.80 11.20
KSU 180119P00100000 P 01/19/18 100.0 14.00 14.40
KSU 180119P00105000 P 01/19/18 105.0 17.70 18.10
KSU 180119P00110000 P 01/19/18 110.0 21.70 22.20
KSU 180119P00115000 P 01/19/18 115.0 25.90 26.50
KSU 180119P00120000 P 01/19/18 120.0 30.40 32.50
KSU 180119P00125000 P 01/19/18 125.0 35.00 37.00
KSU 180119P00130000 P 01/19/18 130.0 38.90 42.80
KSU 180119P00135000 P 01/19/18 135.0 43.90 47.60
KSU 180119P00140000 P 01/19/18 140.0 49.60 52.10
KSU 180119P00145000 P 01/19/18 145.0 54.40 56.80
KSU 190118C00045000 C 01/18/19 45.0 43.20 46.60
KSU 190118C00050000 C 01/18/19 50.0 38.60 42.60
KSU 190118C00055000 C 01/18/19 55.0 34.40 38.80
KSU 190118C00060000 C 01/18/19 60.0 31.80 32.70
KSU 190118C00065000 C 01/18/19 65.0 27.80 28.90
KSU 190118C00070000 C 01/18/19 70.0 24.10 25.10
KSU 190118C00075000 C 01/18/19 75.0 20.60 21.60
KSU 190118C00080000 C 01/18/19 80.0 17.50 18.50
KSU 190118C00085000 C 01/18/19 85.0 14.60 15.70
KSU 190118C00090000 C 01/18/19 90.0 12.10 13.20
KSU 190118C00095000 C 01/18/19 95.0 9.90 10.90
KSU 190118C00100000 C 01/18/19 100.0 8.00 9.00
KSU 190118C00105000 C 01/18/19 105.0 6.60 7.40
KSU 190118C00110000 C 01/18/19 110.0 5.30 6.10
KSU 190118C00115000 C 01/18/19 115.0 4.10 4.90
KSU 190118C00120000 C 01/18/19 120.0 3.30 4.00
KSU 190118C00125000 C 01/18/19 125.0 2.55 3.30
KSU 190118C00130000 C 01/18/19 130.0 2.00 2.60
KSU 190118C00135000 C 01/18/19 135.0 1.60 2.20
KSU 190118P00045000 P 01/18/19 45.0 0.80 1.40
KSU 190118P00050000 P 01/18/19 50.0 1.20 1.75
KSU 190118P00055000 P 01/18/19 55.0 1.70 2.35
KSU 190118P00060000 P 01/18/19 60.0 2.40 3.10
KSU 190118P00065000 P 01/18/19 65.0 3.30 4.10
KSU 190118P00070000 P 01/18/19 70.0 4.50 5.30
KSU 190118P00075000 P 01/18/19 75.0 6.00 6.70
KSU 190118P00080000 P 01/18/19 80.0 7.70 8.50
KSU 190118P00085000 P 01/18/19 85.0 9.70 10.50
KSU 190118P00090000 P 01/18/19 90.0 12.00 12.90
KSU 190118P00095000 P 01/18/19 95.0 14.90 15.60
KSU 190118P00100000 P 01/18/19 100.0 17.80 18.60
KSU 190118P00105000 P 01/18/19 105.0 21.20 21.90
KSU 190118P00110000 P 01/18/19 110.0 24.90 25.60
KSU 190118P00115000 P 01/18/19 115.0 28.60 29.30
KSU 190118P00120000 P 01/18/19 120.0 32.20 33.30
KSU 190118P00125000 P 01/18/19 125.0 36.60 37.50
KSU 190118P00130000 P 01/18/19 130.0 41.20 41.90
KSU 190118P00135000 P 01/18/19 135.0 45.60 46.50

OPRA data is delayed 15 minutes.