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 (2014-08-29)Premium Content

Kansas City Southern (KSU)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140905C00085000 C 09/05/14 85.0 28.40 30.70
KSU 140905C00090000 C 09/05/14 90.0 22.90 26.40
KSU 140905C00095000 C 09/05/14 95.0 17.90 22.00
KSU 140905C00096000 C 09/05/14 96.0 17.10 21.10
KSU 140905C00097000 C 09/05/14 97.0 15.90 20.00
KSU 140905C00098000 C 09/05/14 98.0 15.00 18.50
KSU 140905C00099000 C 09/05/14 99.0 13.90 17.50
KSU 140905C00100000 C 09/05/14 100.0 12.90 16.50
KSU 140905C00101000 C 09/05/14 101.0 11.90 15.50
KSU 140905C00102000 C 09/05/14 102.0 10.90 14.50
KSU 140905C00103000 C 09/05/14 103.0 9.90 13.50
KSU 140905C00104000 C 09/05/14 104.0 8.90 12.50
KSU 140905C00105000 C 09/05/14 105.0 8.30 10.90
KSU 140905C00106000 C 09/05/14 106.0 7.00 10.50
KSU 140905C00107000 C 09/05/14 107.0 6.30 8.80
KSU 140905C00108000 C 09/05/14 108.0 4.90 8.50
KSU 140905C00109000 C 09/05/14 109.0 4.50 6.70
KSU 140905C00110000 C 09/05/14 110.0 3.10 5.70
KSU 140905C00111000 C 09/05/14 111.0 3.60 4.60
KSU 140905C00112000 C 09/05/14 112.0 1.75 3.70
KSU 140905C00113000 C 09/05/14 113.0 1.55 2.70
KSU 140905C00114000 C 09/05/14 114.0 1.35 1.85
KSU 140905C00115000 C 09/05/14 115.0 0.80 1.20
KSU 140905C00116000 C 09/05/14 116.0 0.30 0.65
KSU 140905C00117000 C 09/05/14 117.0 0.00 0.35
KSU 140905C00118000 C 09/05/14 118.0 0.00 0.20
KSU 140905C00119000 C 09/05/14 119.0 0.00 0.10
KSU 140905C00120000 C 09/05/14 120.0 0.00 0.15
KSU 140905C00121000 C 09/05/14 121.0 0.00 0.05
KSU 140905C00122000 C 09/05/14 122.0 0.00 0.05
KSU 140905C00123000 C 09/05/14 123.0 0.00 0.05
KSU 140905C00124000 C 09/05/14 124.0 0.00 0.05
KSU 140905C00125000 C 09/05/14 125.0 0.00 0.05
KSU 140905C00126000 C 09/05/14 126.0 0.00 0.05
KSU 140905C00127000 C 09/05/14 127.0 0.00 0.05
KSU 140905C00128000 C 09/05/14 128.0 0.00 0.10
KSU 140905C00129000 C 09/05/14 129.0 0.00 0.05
KSU 140905C00130000 C 09/05/14 130.0 0.00 0.05
KSU 140905C00131000 C 09/05/14 131.0 0.00 0.05
KSU 140905C00135000 C 09/05/14 135.0 0.00 0.05
KSU 140905C00140000 C 09/05/14 140.0 0.00 0.15
KSU 140905C00145000 C 09/05/14 145.0 0.00 0.15
KSU 140905P00085000 P 09/05/14 85.0 0.00 0.20
KSU 140905P00090000 P 09/05/14 90.0 0.00 0.20
KSU 140905P00095000 P 09/05/14 95.0 0.00 0.25
KSU 140905P00096000 P 09/05/14 96.0 0.00 0.25
KSU 140905P00097000 P 09/05/14 97.0 0.00 0.25
KSU 140905P00098000 P 09/05/14 98.0 0.00 0.25
KSU 140905P00099000 P 09/05/14 99.0 0.00 0.25
KSU 140905P00100000 P 09/05/14 100.0 0.00 0.25
KSU 140905P00101000 P 09/05/14 101.0 0.00 0.25
KSU 140905P00102000 P 09/05/14 102.0 0.00 0.25
KSU 140905P00103000 P 09/05/14 103.0 0.00 0.25
KSU 140905P00104000 P 09/05/14 104.0 0.00 0.25
KSU 140905P00105000 P 09/05/14 105.0 0.00 0.25
KSU 140905P00106000 P 09/05/14 106.0 0.00 0.25
KSU 140905P00107000 P 09/05/14 107.0 0.00 0.25
KSU 140905P00108000 P 09/05/14 108.0 0.00 0.25
KSU 140905P00109000 P 09/05/14 109.0 0.00 0.25
KSU 140905P00110000 P 09/05/14 110.0 0.00 0.30
KSU 140905P00111000 P 09/05/14 111.0 0.05 0.40
KSU 140905P00112000 P 09/05/14 112.0 0.20 0.55
KSU 140905P00113000 P 09/05/14 113.0 0.30 0.70
KSU 140905P00114000 P 09/05/14 114.0 0.50 1.10
KSU 140905P00115000 P 09/05/14 115.0 0.80 1.40
KSU 140905P00116000 P 09/05/14 116.0 1.35 2.35
KSU 140905P00117000 P 09/05/14 117.0 2.05 3.30
KSU 140905P00118000 P 09/05/14 118.0 2.35 4.10
KSU 140905P00119000 P 09/05/14 119.0 2.90 6.40
KSU 140905P00120000 P 09/05/14 120.0 3.80 7.30
KSU 140905P00121000 P 09/05/14 121.0 4.80 8.40
KSU 140905P00122000 P 09/05/14 122.0 5.80 9.40
KSU 140905P00123000 P 09/05/14 123.0 6.80 10.40
KSU 140905P00124000 P 09/05/14 124.0 7.80 11.30
KSU 140905P00125000 P 09/05/14 125.0 8.80 12.40
KSU 140905P00126000 P 09/05/14 126.0 9.70 13.30
KSU 140905P00127000 P 09/05/14 127.0 10.80 14.40
KSU 140905P00128000 P 09/05/14 128.0 11.80 15.40
KSU 140905P00129000 P 09/05/14 129.0 12.70 16.30
KSU 140905P00130000 P 09/05/14 130.0 13.80 17.30
KSU 140905P00131000 P 09/05/14 131.0 14.70 18.30
KSU 140905P00135000 P 09/05/14 135.0 18.70 22.40
KSU 140905P00140000 P 09/05/14 140.0 23.10 27.20
KSU 140905P00145000 P 09/05/14 145.0 29.60 32.10
KSU 140912C00096000 C 09/12/14 96.0 17.20 19.90
KSU 140912C00097000 C 09/12/14 97.0 15.90 19.40
KSU 140912C00098000 C 09/12/14 98.0 14.90 18.50
KSU 140912C00099000 C 09/12/14 99.0 13.90 17.50
KSU 140912C00100000 C 09/12/14 100.0 12.90 16.50
KSU 140912C00101000 C 09/12/14 101.0 12.00 15.50
KSU 140912C00102000 C 09/12/14 102.0 11.00 14.60
KSU 140912C00103000 C 09/12/14 103.0 9.90 13.40
KSU 140912C00104000 C 09/12/14 104.0 8.90 12.50
KSU 140912C00105000 C 09/12/14 105.0 7.90 11.40
KSU 140912C00106000 C 09/12/14 106.0 7.50 10.60
KSU 140912C00107000 C 09/12/14 107.0 6.40 8.60
KSU 140912C00108000 C 09/12/14 108.0 5.00 8.00
KSU 140912C00109000 C 09/12/14 109.0 4.80 6.70
KSU 140912C00110000 C 09/12/14 110.0 4.00 5.70
KSU 140912C00111000 C 09/12/14 111.0 2.65 4.70
KSU 140912C00112000 C 09/12/14 112.0 2.75 3.90
KSU 140912C00113000 C 09/12/14 113.0 2.45 2.90
KSU 140912C00114000 C 09/12/14 114.0 2.00 2.15
KSU 140912C00115000 C 09/12/14 115.0 1.25 1.60
KSU 140912C00116000 C 09/12/14 116.0 0.90 1.10
KSU 140912C00117000 C 09/12/14 117.0 0.60 0.70
KSU 140912C00118000 C 09/12/14 118.0 0.05 0.45
KSU 140912C00119000 C 09/12/14 119.0 0.05 0.30
KSU 140912C00120000 C 09/12/14 120.0 0.00 0.15
KSU 140912C00121000 C 09/12/14 121.0 0.00 0.10
KSU 140912C00122000 C 09/12/14 122.0 0.00 0.10
KSU 140912C00123000 C 09/12/14 123.0 0.00 0.05
KSU 140912C00124000 C 09/12/14 124.0 0.00 0.05
KSU 140912C00125000 C 09/12/14 125.0 0.00 0.05
KSU 140912P00096000 P 09/12/14 96.0 0.00 0.25
KSU 140912P00097000 P 09/12/14 97.0 0.00 0.25
KSU 140912P00098000 P 09/12/14 98.0 0.00 0.25
KSU 140912P00099000 P 09/12/14 99.0 0.00 0.25
KSU 140912P00100000 P 09/12/14 100.0 0.00 0.25
KSU 140912P00101000 P 09/12/14 101.0 0.00 0.25
KSU 140912P00102000 P 09/12/14 102.0 0.00 0.25
KSU 140912P00103000 P 09/12/14 103.0 0.00 0.25
KSU 140912P00104000 P 09/12/14 104.0 0.00 0.25
KSU 140912P00105000 P 09/12/14 105.0 0.00 0.25
KSU 140912P00106000 P 09/12/14 106.0 0.00 0.30
KSU 140912P00107000 P 09/12/14 107.0 0.05 0.25
KSU 140912P00108000 P 09/12/14 108.0 0.05 0.35
KSU 140912P00109000 P 09/12/14 109.0 0.10 0.35
KSU 140912P00110000 P 09/12/14 110.0 0.20 0.45
KSU 140912P00111000 P 09/12/14 111.0 0.30 0.70
KSU 140912P00112000 P 09/12/14 112.0 0.40 0.75
KSU 140912P00113000 P 09/12/14 113.0 0.60 0.80
KSU 140912P00114000 P 09/12/14 114.0 0.85 1.10
KSU 140912P00115000 P 09/12/14 115.0 1.25 1.50
KSU 140912P00116000 P 09/12/14 116.0 1.75 2.05
KSU 140912P00117000 P 09/12/14 117.0 2.25 2.95
KSU 140912P00118000 P 09/12/14 118.0 3.10 3.90
KSU 140912P00119000 P 09/12/14 119.0 3.90 4.90
KSU 140912P00120000 P 09/12/14 120.0 3.90 7.40
KSU 140912P00121000 P 09/12/14 121.0 4.90 8.40
KSU 140912P00122000 P 09/12/14 122.0 6.40 8.80
KSU 140912P00123000 P 09/12/14 123.0 6.80 10.30
KSU 140912P00124000 P 09/12/14 124.0 8.00 11.40
KSU 140912P00125000 P 09/12/14 125.0 9.70 11.90
KSU 140920C00060000 C 09/20/14 60.0 52.90 56.60
KSU 140920C00065000 C 09/20/14 65.0 47.90 51.70
KSU 140920C00070000 C 09/20/14 70.0 42.90 47.00
KSU 140920C00075000 C 09/20/14 75.0 38.40 42.10
KSU 140920C00080000 C 09/20/14 80.0 33.40 35.90
KSU 140920C00085000 C 09/20/14 85.0 28.40 30.60
KSU 140920C00090000 C 09/20/14 90.0 23.40 25.70
KSU 140920C00095000 C 09/20/14 95.0 18.40 20.50
KSU 140920C00096000 C 09/20/14 96.0 17.60 21.10
KSU 140920C00099000 C 09/20/14 99.0 13.90 17.70
KSU 140920C00100000 C 09/20/14 100.0 15.10 15.60
KSU 140920C00101000 C 09/20/14 101.0 12.10 15.40
KSU 140920C00102000 C 09/20/14 102.0 11.60 14.50
KSU 140920C00103000 C 09/20/14 103.0 10.60 13.50
KSU 140920C00104000 C 09/20/14 104.0 9.80 11.60
KSU 140920C00105000 C 09/20/14 105.0 8.90 10.60
KSU 140920C00106000 C 09/20/14 106.0 7.80 9.60
KSU 140920C00107000 C 09/20/14 107.0 6.90 8.70
KSU 140920C00108000 C 09/20/14 108.0 5.90 7.70
KSU 140920C00109000 C 09/20/14 109.0 5.10 6.80
KSU 140920C00110000 C 09/20/14 110.0 5.30 5.70
KSU 140920C00111000 C 09/20/14 111.0 4.20 5.00
KSU 140920C00112000 C 09/20/14 112.0 3.40 4.00
KSU 140920C00113000 C 09/20/14 113.0 2.85 3.30
KSU 140920C00114000 C 09/20/14 114.0 2.30 2.65
KSU 140920C00115000 C 09/20/14 115.0 1.70 2.05
KSU 140920C00116000 C 09/20/14 116.0 1.20 1.50
KSU 140920C00117000 C 09/20/14 117.0 0.90 1.10
KSU 140920C00118000 C 09/20/14 118.0 0.55 0.80
KSU 140920C00119000 C 09/20/14 119.0 0.25 0.55
KSU 140920C00120000 C 09/20/14 120.0 0.05 0.35
KSU 140920C00121000 C 09/20/14 121.0 0.00 0.25
KSU 140920C00122000 C 09/20/14 122.0 0.00 0.25
KSU 140920C00123000 C 09/20/14 123.0 0.00 0.20
KSU 140920C00124000 C 09/20/14 124.0 0.00 0.10
KSU 140920C00125000 C 09/20/14 125.0 0.00 0.10
KSU 140920C00126000 C 09/20/14 126.0 0.00 0.05
KSU 140920C00127000 C 09/20/14 127.0 0.00 0.05
KSU 140920C00130000 C 09/20/14 130.0 0.00 0.05
KSU 140920C00135000 C 09/20/14 135.0 0.00 0.05
KSU 140920C00140000 C 09/20/14 140.0 0.00 0.05
KSU 140920C00145000 C 09/20/14 145.0 0.00 0.05
KSU 140920C00150000 C 09/20/14 150.0 0.00 0.05
KSU 140920P00060000 P 09/20/14 60.0 0.00 0.05
KSU 140920P00065000 P 09/20/14 65.0 0.00 0.05
KSU 140920P00070000 P 09/20/14 70.0 0.00 0.05
KSU 140920P00075000 P 09/20/14 75.0 0.00 0.05
KSU 140920P00080000 P 09/20/14 80.0 0.00 0.05
KSU 140920P00085000 P 09/20/14 85.0 0.00 0.05
KSU 140920P00090000 P 09/20/14 90.0 0.00 0.05
KSU 140920P00095000 P 09/20/14 95.0 0.00 0.10
KSU 140920P00096000 P 09/20/14 96.0 0.00 0.10
KSU 140920P00099000 P 09/20/14 99.0 0.00 0.10
KSU 140920P00100000 P 09/20/14 100.0 0.00 0.15
KSU 140920P00101000 P 09/20/14 101.0 0.00 0.20
KSU 140920P00102000 P 09/20/14 102.0 0.00 0.20
KSU 140920P00103000 P 09/20/14 103.0 0.00 0.25
KSU 140920P00104000 P 09/20/14 104.0 0.05 0.25
KSU 140920P00105000 P 09/20/14 105.0 0.05 0.35
KSU 140920P00106000 P 09/20/14 106.0 0.10 0.35
KSU 140920P00107000 P 09/20/14 107.0 0.15 0.40
KSU 140920P00108000 P 09/20/14 108.0 0.20 0.55
KSU 140920P00109000 P 09/20/14 109.0 0.30 0.60
KSU 140920P00110000 P 09/20/14 110.0 0.40 0.55
KSU 140920P00111000 P 09/20/14 111.0 0.55 0.85
KSU 140920P00112000 P 09/20/14 112.0 0.70 1.00
KSU 140920P00113000 P 09/20/14 113.0 1.00 1.20
KSU 140920P00114000 P 09/20/14 114.0 1.30 1.55
KSU 140920P00115000 P 09/20/14 115.0 1.70 2.00
KSU 140920P00116000 P 09/20/14 116.0 2.20 2.50
KSU 140920P00117000 P 09/20/14 117.0 2.80 3.50
KSU 140920P00118000 P 09/20/14 118.0 3.40 4.10
KSU 140920P00119000 P 09/20/14 119.0 4.20 4.90
KSU 140920P00120000 P 09/20/14 120.0 4.90 5.70
KSU 140920P00121000 P 09/20/14 121.0 5.80 6.90
KSU 140920P00122000 P 09/20/14 122.0 6.80 7.90
KSU 140920P00123000 P 09/20/14 123.0 7.70 8.90
KSU 140920P00124000 P 09/20/14 124.0 8.70 9.90
KSU 140920P00125000 P 09/20/14 125.0 9.70 12.10
KSU 140920P00126000 P 09/20/14 126.0 10.10 13.30
KSU 140920P00127000 P 09/20/14 127.0 11.20 14.20
KSU 140920P00130000 P 09/20/14 130.0 14.70 16.80
KSU 140920P00135000 P 09/20/14 135.0 19.60 21.90
KSU 140920P00140000 P 09/20/14 140.0 23.70 27.40
KSU 140920P00145000 P 09/20/14 145.0 28.70 32.40
KSU 140920P00150000 P 09/20/14 150.0 34.60 36.90
KSU 140926C00094000 C 09/26/14 94.0 19.30 21.90
KSU 140926C00095000 C 09/26/14 95.0 18.00 22.00
KSU 140926C00096000 C 09/26/14 96.0 16.90 20.40
KSU 140926C00097000 C 09/26/14 97.0 16.10 20.20
KSU 140926C00098000 C 09/26/14 98.0 15.00 18.60
KSU 140926C00099000 C 09/26/14 99.0 13.90 17.50
KSU 140926C00100000 C 09/26/14 100.0 12.90 16.50
KSU 140926C00101000 C 09/26/14 101.0 11.90 15.40
KSU 140926C00102000 C 09/26/14 102.0 10.90 14.40
KSU 140926C00103000 C 09/26/14 103.0 9.90 13.60
KSU 140926C00104000 C 09/26/14 104.0 8.90 12.40
KSU 140926C00105000 C 09/26/14 105.0 8.50 11.00
KSU 140926C00106000 C 09/26/14 106.0 7.60 10.00
KSU 140926C00107000 C 09/26/14 107.0 7.00 8.70
KSU 140926C00108000 C 09/26/14 108.0 5.80 8.00
KSU 140926C00109000 C 09/26/14 109.0 5.10 7.10
KSU 140926C00110000 C 09/26/14 110.0 5.30 6.00
KSU 140926C00111000 C 09/26/14 111.0 4.30 5.30
KSU 140926C00112000 C 09/26/14 112.0 3.90 4.30
KSU 140926C00113000 C 09/26/14 113.0 3.20 3.60
KSU 140926C00114000 C 09/26/14 114.0 2.65 2.95
KSU 140926C00115000 C 09/26/14 115.0 2.05 2.35
KSU 140926C00116000 C 09/26/14 116.0 1.55 1.85
KSU 140926C00117000 C 09/26/14 117.0 1.05 1.40
KSU 140926C00118000 C 09/26/14 118.0 0.75 1.05
KSU 140926C00119000 C 09/26/14 119.0 0.30 0.80
KSU 140926C00120000 C 09/26/14 120.0 0.15 0.60
KSU 140926C00121000 C 09/26/14 121.0 0.10 0.45
KSU 140926C00122000 C 09/26/14 122.0 0.00 0.35
KSU 140926C00123000 C 09/26/14 123.0 0.00 0.25
KSU 140926C00124000 C 09/26/14 124.0 0.00 0.25
KSU 140926C00125000 C 09/26/14 125.0 0.00 0.25
KSU 140926P00094000 P 09/26/14 94.0 0.00 0.25
KSU 140926P00095000 P 09/26/14 95.0 0.00 0.25
KSU 140926P00096000 P 09/26/14 96.0 0.00 0.25
KSU 140926P00097000 P 09/26/14 97.0 0.00 0.25
KSU 140926P00098000 P 09/26/14 98.0 0.00 0.25
KSU 140926P00099000 P 09/26/14 99.0 0.00 0.30
KSU 140926P00100000 P 09/26/14 100.0 0.00 0.30
KSU 140926P00101000 P 09/26/14 101.0 0.00 0.30
KSU 140926P00102000 P 09/26/14 102.0 0.00 0.30
KSU 140926P00103000 P 09/26/14 103.0 0.05 0.30
KSU 140926P00104000 P 09/26/14 104.0 0.00 0.40
KSU 140926P00105000 P 09/26/14 105.0 0.05 0.45
KSU 140926P00106000 P 09/26/14 106.0 0.15 0.50
KSU 140926P00107000 P 09/26/14 107.0 0.25 0.60
KSU 140926P00108000 P 09/26/14 108.0 0.35 0.50
KSU 140926P00109000 P 09/26/14 109.0 0.45 0.80
KSU 140926P00110000 P 09/26/14 110.0 0.60 0.80
KSU 140926P00111000 P 09/26/14 111.0 0.75 1.20
KSU 140926P00112000 P 09/26/14 112.0 1.00 1.20
KSU 140926P00113000 P 09/26/14 113.0 1.25 1.65
KSU 140926P00114000 P 09/26/14 114.0 1.60 1.95
KSU 140926P00115000 P 09/26/14 115.0 2.05 2.40
KSU 140926P00116000 P 09/26/14 116.0 2.50 2.90
KSU 140926P00117000 P 09/26/14 117.0 3.10 3.60
KSU 140926P00118000 P 09/26/14 118.0 3.70 4.10
KSU 140926P00119000 P 09/26/14 119.0 4.30 5.10
KSU 140926P00120000 P 09/26/14 120.0 5.00 6.00
KSU 140926P00121000 P 09/26/14 121.0 5.80 7.10
KSU 140926P00122000 P 09/26/14 122.0 6.00 9.50
KSU 140926P00123000 P 09/26/14 123.0 6.90 10.50
KSU 140926P00124000 P 09/26/14 124.0 7.90 11.50
KSU 140926P00125000 P 09/26/14 125.0 9.70 12.20
KSU 141003C00097000 C 10/03/14 97.0 16.40 18.60
KSU 141003C00098000 C 10/03/14 98.0 15.10 18.50
KSU 141003C00099000 C 10/03/14 99.0 14.60 16.90
KSU 141003C00100000 C 10/03/14 100.0 13.60 16.50
KSU 141003C00101000 C 10/03/14 101.0 12.60 15.50
KSU 141003C00102000 C 10/03/14 102.0 11.60 14.50
KSU 141003C00103000 C 10/03/14 103.0 10.70 13.00
KSU 141003C00104000 C 10/03/14 104.0 9.80 12.60
KSU 141003C00105000 C 10/03/14 105.0 8.90 10.70
KSU 141003C00106000 C 10/03/14 106.0 8.00 9.80
KSU 141003C00107000 C 10/03/14 107.0 7.10 8.90
KSU 141003C00108000 C 10/03/14 108.0 6.30 7.80
KSU 141003C00109000 C 10/03/14 109.0 5.50 7.00
KSU 141003C00110000 C 10/03/14 110.0 4.70 6.10
KSU 141003C00111000 C 10/03/14 111.0 4.70 5.40
KSU 141003C00112000 C 10/03/14 112.0 4.20 4.60
KSU 141003C00113000 C 10/03/14 113.0 3.50 3.90
KSU 141003C00114000 C 10/03/14 114.0 2.85 3.30
KSU 141003C00115000 C 10/03/14 115.0 2.30 2.70
KSU 141003C00116000 C 10/03/14 116.0 1.80 2.20
KSU 141003C00117000 C 10/03/14 117.0 1.30 1.70
KSU 141003C00118000 C 10/03/14 118.0 1.05 1.35
KSU 141003C00119000 C 10/03/14 119.0 0.80 1.00
KSU 141003C00120000 C 10/03/14 120.0 0.60 0.80
KSU 141003C00121000 C 10/03/14 121.0 0.40 0.60
KSU 141003C00122000 C 10/03/14 122.0 0.15 0.45
KSU 141003C00123000 C 10/03/14 123.0 0.05 0.40
KSU 141003C00124000 C 10/03/14 124.0 0.00 0.30
KSU 141003C00125000 C 10/03/14 125.0 0.00 0.25
KSU 141003C00126000 C 10/03/14 126.0 0.00 0.25
KSU 141003C00127000 C 10/03/14 127.0 0.00 0.25
KSU 141003C00128000 C 10/03/14 128.0 0.00 0.25
KSU 141003C00129000 C 10/03/14 129.0 0.00 0.25
KSU 141003P00097000 P 10/03/14 97.0 0.00 0.25
KSU 141003P00098000 P 10/03/14 98.0 0.00 0.25
KSU 141003P00099000 P 10/03/14 99.0 0.05 0.25
KSU 141003P00100000 P 10/03/14 100.0 0.05 0.25
KSU 141003P00101000 P 10/03/14 101.0 0.05 0.30
KSU 141003P00102000 P 10/03/14 102.0 0.05 0.35
KSU 141003P00103000 P 10/03/14 103.0 0.10 0.35
KSU 141003P00104000 P 10/03/14 104.0 0.15 0.40
KSU 141003P00105000 P 10/03/14 105.0 0.20 0.50
KSU 141003P00106000 P 10/03/14 106.0 0.30 0.60
KSU 141003P00107000 P 10/03/14 107.0 0.35 0.75
KSU 141003P00108000 P 10/03/14 108.0 0.50 0.85
KSU 141003P00109000 P 10/03/14 109.0 0.60 0.90
KSU 141003P00110000 P 10/03/14 110.0 0.75 1.05
KSU 141003P00111000 P 10/03/14 111.0 1.00 1.35
KSU 141003P00112000 P 10/03/14 112.0 1.20 1.50
KSU 141003P00113000 P 10/03/14 113.0 1.55 1.85
KSU 141003P00114000 P 10/03/14 114.0 1.75 2.20
KSU 141003P00115000 P 10/03/14 115.0 2.30 2.65
KSU 141003P00116000 P 10/03/14 116.0 2.85 3.20
KSU 141003P00117000 P 10/03/14 117.0 3.40 3.80
KSU 141003P00118000 P 10/03/14 118.0 4.00 4.40
KSU 141003P00119000 P 10/03/14 119.0 4.60 5.40
KSU 141003P00120000 P 10/03/14 120.0 5.40 7.10
KSU 141003P00121000 P 10/03/14 121.0 6.20 7.90
KSU 141003P00122000 P 10/03/14 122.0 7.10 8.90
KSU 141003P00123000 P 10/03/14 123.0 7.90 9.90
KSU 141003P00124000 P 10/03/14 124.0 8.70 10.40
KSU 141003P00125000 P 10/03/14 125.0 9.70 11.40
KSU 141003P00126000 P 10/03/14 126.0 10.50 13.40
KSU 141003P00127000 P 10/03/14 127.0 11.60 14.40
KSU 141003P00128000 P 10/03/14 128.0 12.30 15.40
KSU 141003P00129000 P 10/03/14 129.0 13.70 15.90
KSU 141010C00100000 C 10/10/14 100.0 13.60 15.60
KSU 141010C00101000 C 10/10/14 101.0 12.70 15.50
KSU 141010C00102000 C 10/10/14 102.0 11.70 14.20
KSU 141010C00103000 C 10/10/14 103.0 10.80 13.60
KSU 141010C00104000 C 10/10/14 104.0 9.80 12.70
KSU 141010C00105000 C 10/10/14 105.0 9.00 10.80
KSU 141010C00106000 C 10/10/14 106.0 8.20 9.90
KSU 141010C00107000 C 10/10/14 107.0 7.20 9.00
KSU 141010C00108000 C 10/10/14 108.0 6.50 8.00
KSU 141010C00109000 C 10/10/14 109.0 5.60 7.20
KSU 141010C00110000 C 10/10/14 110.0 5.00 6.40
KSU 141010C00111000 C 10/10/14 111.0 5.10 5.60
KSU 141010C00112000 C 10/10/14 112.0 4.60 4.80
KSU 141010C00113000 C 10/10/14 113.0 3.70 4.20
KSU 141010C00114000 C 10/10/14 114.0 3.10 3.50
KSU 141010C00115000 C 10/10/14 115.0 2.50 2.95
KSU 141010C00116000 C 10/10/14 116.0 2.00 2.45
KSU 141010C00117000 C 10/10/14 117.0 1.60 2.00
KSU 141010C00118000 C 10/10/14 118.0 1.35 1.65
KSU 141010C00119000 C 10/10/14 119.0 1.10 1.25
KSU 141010C00120000 C 10/10/14 120.0 0.70 1.00
KSU 141010C00121000 C 10/10/14 121.0 0.50 0.80
KSU 141010C00122000 C 10/10/14 122.0 0.25 0.60
KSU 141010C00123000 C 10/10/14 123.0 0.15 0.45
KSU 141010C00124000 C 10/10/14 124.0 0.10 0.35
KSU 141010C00125000 C 10/10/14 125.0 0.10 0.30
KSU 141010C00126000 C 10/10/14 126.0 0.00 0.25
KSU 141010C00127000 C 10/10/14 127.0 0.00 0.25
KSU 141010C00128000 C 10/10/14 128.0 0.00 0.25
KSU 141010C00129000 C 10/10/14 129.0 0.00 0.25
KSU 141010P00100000 P 10/10/14 100.0 0.05 0.30
KSU 141010P00101000 P 10/10/14 101.0 0.10 0.35
KSU 141010P00102000 P 10/10/14 102.0 0.10 0.45
KSU 141010P00103000 P 10/10/14 103.0 0.15 0.45
KSU 141010P00104000 P 10/10/14 104.0 0.25 0.55
KSU 141010P00105000 P 10/10/14 105.0 0.30 0.65
KSU 141010P00106000 P 10/10/14 106.0 0.40 0.75
KSU 141010P00107000 P 10/10/14 107.0 0.50 0.90
KSU 141010P00108000 P 10/10/14 108.0 0.60 1.00
KSU 141010P00109000 P 10/10/14 109.0 0.80 1.05
KSU 141010P00110000 P 10/10/14 110.0 0.95 1.55
KSU 141010P00111000 P 10/10/14 111.0 1.20 1.50
KSU 141010P00112000 P 10/10/14 112.0 1.45 1.80
KSU 141010P00113000 P 10/10/14 113.0 1.80 2.10
KSU 141010P00114000 P 10/10/14 114.0 2.15 2.75
KSU 141010P00115000 P 10/10/14 115.0 2.55 2.95
KSU 141010P00116000 P 10/10/14 116.0 3.10 3.60
KSU 141010P00117000 P 10/10/14 117.0 3.60 4.00
KSU 141010P00118000 P 10/10/14 118.0 4.30 4.60
KSU 141010P00119000 P 10/10/14 119.0 4.90 5.60
KSU 141010P00120000 P 10/10/14 120.0 5.60 7.40
KSU 141010P00121000 P 10/10/14 121.0 6.30 8.20
KSU 141010P00122000 P 10/10/14 122.0 7.30 9.10
KSU 141010P00123000 P 10/10/14 123.0 8.00 10.10
KSU 141010P00124000 P 10/10/14 124.0 8.30 11.60
KSU 141010P00125000 P 10/10/14 125.0 9.70 12.50
KSU 141010P00126000 P 10/10/14 126.0 10.70 13.40
KSU 141010P00127000 P 10/10/14 127.0 11.20 14.50
KSU 141010P00128000 P 10/10/14 128.0 12.50 15.40
KSU 141010P00129000 P 10/10/14 129.0 13.70 15.90
KSU 141018C00065000 C 10/18/14 65.0 48.00 52.10
KSU 141018C00070000 C 10/18/14 70.0 43.00 47.10
KSU 141018C00075000 C 10/18/14 75.0 38.00 42.10
KSU 141018C00080000 C 10/18/14 80.0 32.90 36.60
KSU 141018C00085000 C 10/18/14 85.0 27.90 32.00
KSU 141018C00090000 C 10/18/14 90.0 22.90 26.50
KSU 141018C00095000 C 10/18/14 95.0 18.60 20.90
KSU 141018C00100000 C 10/18/14 100.0 13.80 15.80
KSU 141018C00105000 C 10/18/14 105.0 9.50 11.20
KSU 141018C00110000 C 10/18/14 110.0 6.60 7.00
KSU 141018C00115000 C 10/18/14 115.0 3.50 3.80
KSU 141018C00120000 C 10/18/14 120.0 1.55 1.70
KSU 141018C00125000 C 10/18/14 125.0 0.25 0.65
KSU 141018C00130000 C 10/18/14 130.0 0.10 0.30
KSU 141018C00135000 C 10/18/14 135.0 0.00 0.20
KSU 141018C00140000 C 10/18/14 140.0 0.00 0.10
KSU 141018C00145000 C 10/18/14 145.0 0.00 0.05
KSU 141018C00150000 C 10/18/14 150.0 0.00 0.05
KSU 141018C00155000 C 10/18/14 155.0 0.00 0.05
KSU 141018P00065000 P 10/18/14 65.0 0.00 0.05
KSU 141018P00070000 P 10/18/14 70.0 0.00 0.05
KSU 141018P00075000 P 10/18/14 75.0 0.00 0.05
KSU 141018P00080000 P 10/18/14 80.0 0.00 0.10
KSU 141018P00085000 P 10/18/14 85.0 0.00 0.10
KSU 141018P00090000 P 10/18/14 90.0 0.00 0.25
KSU 141018P00095000 P 10/18/14 95.0 0.10 0.25
KSU 141018P00100000 P 10/18/14 100.0 0.30 0.55
KSU 141018P00105000 P 10/18/14 105.0 0.75 0.90
KSU 141018P00110000 P 10/18/14 110.0 1.65 2.00
KSU 141018P00115000 P 10/18/14 115.0 3.40 3.90
KSU 141018P00120000 P 10/18/14 120.0 6.30 6.90
KSU 141018P00125000 P 10/18/14 125.0 10.20 12.10
KSU 141018P00130000 P 10/18/14 130.0 14.80 17.40
KSU 141018P00135000 P 10/18/14 135.0 19.60 22.40
KSU 141018P00140000 P 10/18/14 140.0 24.10 27.30
KSU 141018P00145000 P 10/18/14 145.0 29.10 32.30
KSU 141018P00150000 P 10/18/14 150.0 33.80 37.00
KSU 141018P00155000 P 10/18/14 155.0 38.40 42.30
KSU 141220C00060000 C 12/20/14 60.0 52.80 56.40
KSU 141220C00065000 C 12/20/14 65.0 47.90 51.40
KSU 141220C00070000 C 12/20/14 70.0 42.90 46.60
KSU 141220C00075000 C 12/20/14 75.0 38.10 42.00
KSU 141220C00080000 C 12/20/14 80.0 33.40 35.60
KSU 141220C00085000 C 12/20/14 85.0 28.40 30.60
KSU 141220C00090000 C 12/20/14 90.0 23.60 25.70
KSU 141220C00095000 C 12/20/14 95.0 18.80 20.90
KSU 141220C00100000 C 12/20/14 100.0 14.30 17.00
KSU 141220C00105000 C 12/20/14 105.0 11.30 12.40
KSU 141220C00110000 C 12/20/14 110.0 7.70 8.70
KSU 141220C00115000 C 12/20/14 115.0 5.30 5.70
KSU 141220C00120000 C 12/20/14 120.0 3.10 3.50
KSU 141220C00125000 C 12/20/14 125.0 1.40 1.95
KSU 141220C00130000 C 12/20/14 130.0 0.65 1.00
KSU 141220C00135000 C 12/20/14 135.0 0.20 0.55
KSU 141220C00140000 C 12/20/14 140.0 0.10 0.35
KSU 141220C00145000 C 12/20/14 145.0 0.00 0.25
KSU 141220C00150000 C 12/20/14 150.0 0.00 0.20
KSU 141220P00060000 P 12/20/14 60.0 0.00 0.10
KSU 141220P00065000 P 12/20/14 65.0 0.00 0.15
KSU 141220P00070000 P 12/20/14 70.0 0.00 0.15
KSU 141220P00075000 P 12/20/14 75.0 0.00 0.25
KSU 141220P00080000 P 12/20/14 80.0 0.00 0.30
KSU 141220P00085000 P 12/20/14 85.0 0.10 0.35
KSU 141220P00090000 P 12/20/14 90.0 0.35 0.55
KSU 141220P00095000 P 12/20/14 95.0 0.60 0.90
KSU 141220P00100000 P 12/20/14 100.0 1.15 1.55
KSU 141220P00105000 P 12/20/14 105.0 2.00 2.15
KSU 141220P00110000 P 12/20/14 110.0 3.40 3.60
KSU 141220P00115000 P 12/20/14 115.0 5.40 5.80
KSU 141220P00120000 P 12/20/14 120.0 8.20 8.50
KSU 141220P00125000 P 12/20/14 125.0 11.60 12.90
KSU 141220P00130000 P 12/20/14 130.0 15.70 16.90
KSU 141220P00135000 P 12/20/14 135.0 20.20 22.40
KSU 141220P00140000 P 12/20/14 140.0 24.70 27.60
KSU 141220P00145000 P 12/20/14 145.0 29.30 32.50
KSU 141220P00150000 P 12/20/14 150.0 34.70 37.10
KSU 150320C00065000 C 03/20/15 65.0 47.90 51.40
KSU 150320C00070000 C 03/20/15 70.0 42.90 46.80
KSU 150320C00075000 C 03/20/15 75.0 38.20 41.30
KSU 150320C00080000 C 03/20/15 80.0 33.10 36.20
KSU 150320C00085000 C 03/20/15 85.0 28.90 31.00
KSU 150320C00090000 C 03/20/15 90.0 24.30 26.60
KSU 150320C00095000 C 03/20/15 95.0 19.70 22.10
KSU 150320C00100000 C 03/20/15 100.0 16.60 17.70
KSU 150320C00105000 C 03/20/15 105.0 12.80 13.90
KSU 150320C00110000 C 03/20/15 110.0 9.50 10.70
KSU 150320C00115000 C 03/20/15 115.0 6.80 7.80
KSU 150320C00120000 C 03/20/15 120.0 4.60 5.50
KSU 150320C00125000 C 03/20/15 125.0 3.10 3.70
KSU 150320C00130000 C 03/20/15 130.0 2.20 2.35
KSU 150320C00135000 C 03/20/15 135.0 1.25 1.65
KSU 150320C00140000 C 03/20/15 140.0 0.70 1.10
KSU 150320C00145000 C 03/20/15 145.0 0.10 0.85
KSU 150320C00150000 C 03/20/15 150.0 0.15 0.50
KSU 150320C00155000 C 03/20/15 155.0 0.10 0.35
KSU 150320C00160000 C 03/20/15 160.0 0.05 0.25
KSU 150320P00065000 P 03/20/15 65.0 0.00 0.35
KSU 150320P00070000 P 03/20/15 70.0 0.10 0.35
KSU 150320P00075000 P 03/20/15 75.0 0.10 0.60
KSU 150320P00080000 P 03/20/15 80.0 0.40 0.65
KSU 150320P00085000 P 03/20/15 85.0 0.65 0.90
KSU 150320P00090000 P 03/20/15 90.0 1.05 1.35
KSU 150320P00095000 P 03/20/15 95.0 1.60 2.10
KSU 150320P00100000 P 03/20/15 100.0 2.55 3.10
KSU 150320P00105000 P 03/20/15 105.0 3.70 4.50
KSU 150320P00110000 P 03/20/15 110.0 5.40 6.30
KSU 150320P00115000 P 03/20/15 115.0 7.70 8.10
KSU 150320P00120000 P 03/20/15 120.0 10.40 11.50
KSU 150320P00125000 P 03/20/15 125.0 13.60 14.80
KSU 150320P00130000 P 03/20/15 130.0 17.20 18.50
KSU 150320P00135000 P 03/20/15 135.0 21.50 22.60
KSU 150320P00140000 P 03/20/15 140.0 25.90 27.90
KSU 150320P00145000 P 03/20/15 145.0 30.10 33.10
KSU 150320P00150000 P 03/20/15 150.0 34.90 37.90
KSU 150320P00155000 P 03/20/15 155.0 39.40 42.80
KSU 150320P00160000 P 03/20/15 160.0 44.30 47.70

OPRA data is delayed 15 minutes.