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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

Kansas City Southern (KSU)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 161209C00065000 C 12/09/16 65.0 19.90 22.20
KSU 161209C00070000 C 12/09/16 70.0 14.90 17.10
KSU 161209C00071500 C 12/09/16 71.5 12.60 16.70
KSU 161209C00072000 C 12/09/16 72.0 12.00 16.30
KSU 161209C00072500 C 12/09/16 72.5 11.60 15.80
KSU 161209C00073000 C 12/09/16 73.0 11.00 15.30
KSU 161209C00073500 C 12/09/16 73.5 10.60 14.80
KSU 161209C00074000 C 12/09/16 74.0 9.90 13.70
KSU 161209C00074500 C 12/09/16 74.5 9.50 13.80
KSU 161209C00075000 C 12/09/16 75.0 9.00 13.30
KSU 161209C00075500 C 12/09/16 75.5 8.70 12.80
KSU 161209C00076000 C 12/09/16 76.0 8.00 12.00
KSU 161209C00076500 C 12/09/16 76.5 7.50 11.30
KSU 161209C00077000 C 12/09/16 77.0 7.10 11.50
KSU 161209C00077500 C 12/09/16 77.5 6.40 10.10
KSU 161209C00078000 C 12/09/16 78.0 6.00 10.20
KSU 161209C00078500 C 12/09/16 78.5 5.30 9.60
KSU 161209C00079000 C 12/09/16 79.0 4.80 8.80
KSU 161209C00079500 C 12/09/16 79.5 4.30 7.80
KSU 161209C00080000 C 12/09/16 80.0 5.50 6.90
KSU 161209C00080500 C 12/09/16 80.5 4.50 6.40
KSU 161209C00081000 C 12/09/16 81.0 5.00 5.40
KSU 161209C00081500 C 12/09/16 81.5 4.50 4.90
KSU 161209C00082000 C 12/09/16 82.0 4.00 4.40
KSU 161209C00082500 C 12/09/16 82.5 3.50 3.90
KSU 161209C00083000 C 12/09/16 83.0 3.00 3.50
KSU 161209C00083500 C 12/09/16 83.5 2.70 2.95
KSU 161209C00084000 C 12/09/16 84.0 2.25 2.45
KSU 161209C00084500 C 12/09/16 84.5 1.85 2.05
KSU 161209C00085000 C 12/09/16 85.0 1.40 1.60
KSU 161209C00085500 C 12/09/16 85.5 1.05 1.25
KSU 161209C00086000 C 12/09/16 86.0 0.80 0.95
KSU 161209C00086500 C 12/09/16 86.5 0.55 0.70
KSU 161209C00087000 C 12/09/16 87.0 0.35 0.50
KSU 161209C00087500 C 12/09/16 87.5 0.20 0.35
KSU 161209C00088000 C 12/09/16 88.0 0.10 0.25
KSU 161209C00088500 C 12/09/16 88.5 0.05 0.15
KSU 161209C00089000 C 12/09/16 89.0 0.00 0.15
KSU 161209C00089500 C 12/09/16 89.5 0.00 0.20
KSU 161209C00090000 C 12/09/16 90.0 0.00 0.15
KSU 161209C00090500 C 12/09/16 90.5 0.00 0.20
KSU 161209C00091000 C 12/09/16 91.0 0.00 0.20
KSU 161209C00091500 C 12/09/16 91.5 0.00 0.20
KSU 161209C00092000 C 12/09/16 92.0 0.00 0.15
KSU 161209C00092500 C 12/09/16 92.5 0.00 0.25
KSU 161209C00093000 C 12/09/16 93.0 0.00 0.10
KSU 161209C00093500 C 12/09/16 93.5 0.00 0.15
KSU 161209C00094000 C 12/09/16 94.0 0.00 0.20
KSU 161209C00094500 C 12/09/16 94.5 0.00 0.20
KSU 161209C00095000 C 12/09/16 95.0 0.00 0.05
KSU 161209C00095500 C 12/09/16 95.5 0.00 0.20
KSU 161209C00096000 C 12/09/16 96.0 0.00 0.10
KSU 161209C00096500 C 12/09/16 96.5 0.00 0.20
KSU 161209C00097000 C 12/09/16 97.0 0.00 0.20
KSU 161209C00098000 C 12/09/16 98.0 0.00 0.15
KSU 161209C00099000 C 12/09/16 99.0 0.00 0.10
KSU 161209C00100000 C 12/09/16 100.0 0.00 0.20
KSU 161209C00105000 C 12/09/16 105.0 0.00 0.15
KSU 161209C00110000 C 12/09/16 110.0 0.00 0.20
KSU 161209C00115000 C 12/09/16 115.0 0.00 0.20
KSU 161209P00065000 P 12/09/16 65.0 0.00 0.10
KSU 161209P00070000 P 12/09/16 70.0 0.00 0.15
KSU 161209P00071500 P 12/09/16 71.5 0.00 0.15
KSU 161209P00072000 P 12/09/16 72.0 0.00 0.20
KSU 161209P00072500 P 12/09/16 72.5 0.00 0.25
KSU 161209P00073000 P 12/09/16 73.0 0.00 0.05
KSU 161209P00073500 P 12/09/16 73.5 0.00 0.15
KSU 161209P00074000 P 12/09/16 74.0 0.00 0.20
KSU 161209P00074500 P 12/09/16 74.5 0.00 0.25
KSU 161209P00075000 P 12/09/16 75.0 0.00 0.20
KSU 161209P00075500 P 12/09/16 75.5 0.00 0.20
KSU 161209P00076000 P 12/09/16 76.0 0.00 0.25
KSU 161209P00076500 P 12/09/16 76.5 0.00 0.20
KSU 161209P00077000 P 12/09/16 77.0 0.00 0.20
KSU 161209P00077500 P 12/09/16 77.5 0.00 0.20
KSU 161209P00078000 P 12/09/16 78.0 0.00 0.10
KSU 161209P00078500 P 12/09/16 78.5 0.00 0.15
KSU 161209P00079000 P 12/09/16 79.0 0.00 0.10
KSU 161209P00079500 P 12/09/16 79.5 0.00 0.05
KSU 161209P00080000 P 12/09/16 80.0 0.00 0.10
KSU 161209P00080500 P 12/09/16 80.5 0.00 0.10
KSU 161209P00081000 P 12/09/16 81.0 0.00 0.20
KSU 161209P00081500 P 12/09/16 81.5 0.00 0.20
KSU 161209P00082000 P 12/09/16 82.0 0.00 0.25
KSU 161209P00082500 P 12/09/16 82.5 0.00 0.15
KSU 161209P00083000 P 12/09/16 83.0 0.00 0.20
KSU 161209P00083500 P 12/09/16 83.5 0.05 0.25
KSU 161209P00084000 P 12/09/16 84.0 0.10 0.25
KSU 161209P00084500 P 12/09/16 84.5 0.15 0.30
KSU 161209P00085000 P 12/09/16 85.0 0.25 0.40
KSU 161209P00085500 P 12/09/16 85.5 0.40 0.55
KSU 161209P00086000 P 12/09/16 86.0 0.60 0.75
KSU 161209P00086500 P 12/09/16 86.5 0.80 1.00
KSU 161209P00087000 P 12/09/16 87.0 1.15 1.35
KSU 161209P00087500 P 12/09/16 87.5 1.50 1.70
KSU 161209P00088000 P 12/09/16 88.0 1.85 2.10
KSU 161209P00088500 P 12/09/16 88.5 2.30 2.55
KSU 161209P00089000 P 12/09/16 89.0 2.60 3.60
KSU 161209P00089500 P 12/09/16 89.5 3.10 4.00
KSU 161209P00090000 P 12/09/16 90.0 3.60 5.10
KSU 161209P00090500 P 12/09/16 90.5 3.80 5.40
KSU 161209P00091000 P 12/09/16 91.0 4.20 6.10
KSU 161209P00091500 P 12/09/16 91.5 4.70 6.60
KSU 161209P00092000 P 12/09/16 92.0 5.10 8.20
KSU 161209P00092500 P 12/09/16 92.5 5.80 8.80
KSU 161209P00093000 P 12/09/16 93.0 6.00 9.20
KSU 161209P00093500 P 12/09/16 93.5 6.00 9.80
KSU 161209P00094000 P 12/09/16 94.0 6.50 10.20
KSU 161209P00094500 P 12/09/16 94.5 6.60 10.60
KSU 161209P00095000 P 12/09/16 95.0 7.00 11.20
KSU 161209P00095500 P 12/09/16 95.5 7.80 11.70
KSU 161209P00096000 P 12/09/16 96.0 8.30 12.20
KSU 161209P00096500 P 12/09/16 96.5 8.80 12.80
KSU 161209P00097000 P 12/09/16 97.0 9.50 13.20
KSU 161209P00098000 P 12/09/16 98.0 10.90 14.20
KSU 161209P00099000 P 12/09/16 99.0 10.80 15.00
KSU 161209P00100000 P 12/09/16 100.0 12.20 16.20
KSU 161209P00105000 P 12/09/16 105.0 17.00 21.10
KSU 161209P00110000 P 12/09/16 110.0 22.10 26.20
KSU 161209P00115000 P 12/09/16 115.0 28.20 30.10
KSU 161216C00050000 C 12/16/16 50.0 34.90 36.80
KSU 161216C00055000 C 12/16/16 55.0 28.70 32.70
KSU 161216C00060000 C 12/16/16 60.0 23.70 27.80
KSU 161216C00065000 C 12/16/16 65.0 19.00 22.80
KSU 161216C00070000 C 12/16/16 70.0 14.90 16.80
KSU 161216C00071500 C 12/16/16 71.5 13.40 15.90
KSU 161216C00072000 C 12/16/16 72.0 12.90 14.90
KSU 161216C00072500 C 12/16/16 72.5 12.40 15.60
KSU 161216C00073000 C 12/16/16 73.0 11.30 15.50
KSU 161216C00073500 C 12/16/16 73.5 11.40 14.70
KSU 161216C00074000 C 12/16/16 74.0 10.90 12.80
KSU 161216C00074500 C 12/16/16 74.5 10.40 12.40
KSU 161216C00075000 C 12/16/16 75.0 9.90 11.90
KSU 161216C00076000 C 12/16/16 76.0 9.00 11.50
KSU 161216C00077000 C 12/16/16 77.0 8.00 10.10
KSU 161216C00078000 C 12/16/16 78.0 7.00 9.80
KSU 161216C00078500 C 12/16/16 78.5 6.50 8.50
KSU 161216C00079000 C 12/16/16 79.0 6.00 8.10
KSU 161216C00079500 C 12/16/16 79.5 5.50 7.50
KSU 161216C00080000 C 12/16/16 80.0 5.00 6.70
KSU 161216C00080500 C 12/16/16 80.5 5.00 6.30
KSU 161216C00081000 C 12/16/16 81.0 5.10 5.70
KSU 161216C00081500 C 12/16/16 81.5 4.80 5.20
KSU 161216C00082000 C 12/16/16 82.0 4.30 4.80
KSU 161216C00082500 C 12/16/16 82.5 3.90 4.30
KSU 161216C00083000 C 12/16/16 83.0 3.50 3.80
KSU 161216C00083500 C 12/16/16 83.5 3.10 3.50
KSU 161216C00084000 C 12/16/16 84.0 2.75 2.90
KSU 161216C00084500 C 12/16/16 84.5 2.35 2.55
KSU 161216C00085000 C 12/16/16 85.0 2.05 2.20
KSU 161216C00085500 C 12/16/16 85.5 1.70 1.90
KSU 161216C00086000 C 12/16/16 86.0 1.45 1.60
KSU 161216C00086500 C 12/16/16 86.5 1.20 1.35
KSU 161216C00087000 C 12/16/16 87.0 0.95 1.10
KSU 161216C00087500 C 12/16/16 87.5 0.75 0.90
KSU 161216C00088000 C 12/16/16 88.0 0.55 0.75
KSU 161216C00088500 C 12/16/16 88.5 0.45 0.60
KSU 161216C00089000 C 12/16/16 89.0 0.30 0.45
KSU 161216C00089500 C 12/16/16 89.5 0.20 0.35
KSU 161216C00090000 C 12/16/16 90.0 0.20 0.30
KSU 161216C00090500 C 12/16/16 90.5 0.05 0.25
KSU 161216C00091000 C 12/16/16 91.0 0.05 0.20
KSU 161216C00091500 C 12/16/16 91.5 0.05 0.15
KSU 161216C00092000 C 12/16/16 92.0 0.00 0.15
KSU 161216C00092500 C 12/16/16 92.5 0.00 0.15
KSU 161216C00093000 C 12/16/16 93.0 0.00 0.15
KSU 161216C00093500 C 12/16/16 93.5 0.00 0.15
KSU 161216C00094000 C 12/16/16 94.0 0.00 0.10
KSU 161216C00094500 C 12/16/16 94.5 0.00 0.10
KSU 161216C00095000 C 12/16/16 95.0 0.00 0.10
KSU 161216C00095500 C 12/16/16 95.5 0.00 0.05
KSU 161216C00096000 C 12/16/16 96.0 0.00 0.05
KSU 161216C00096500 C 12/16/16 96.5 0.00 0.05
KSU 161216C00097000 C 12/16/16 97.0 0.00 0.05
KSU 161216C00097500 C 12/16/16 97.5 0.00 0.05
KSU 161216C00098000 C 12/16/16 98.0 0.00 0.05
KSU 161216C00098500 C 12/16/16 98.5 0.00 0.05
KSU 161216C00099000 C 12/16/16 99.0 0.00 0.05
KSU 161216C00099500 C 12/16/16 99.5 0.00 0.10
KSU 161216C00100000 C 12/16/16 100.0 0.00 0.05
KSU 161216C00101000 C 12/16/16 101.0 0.00 0.05
KSU 161216C00102000 C 12/16/16 102.0 0.00 0.05
KSU 161216C00103000 C 12/16/16 103.0 0.00 0.05
KSU 161216C00104000 C 12/16/16 104.0 0.00 0.10
KSU 161216C00105000 C 12/16/16 105.0 0.00 0.05
KSU 161216C00110000 C 12/16/16 110.0 0.00 0.10
KSU 161216C00115000 C 12/16/16 115.0 0.00 0.20
KSU 161216C00120000 C 12/16/16 120.0 0.00 0.05
KSU 161216C00125000 C 12/16/16 125.0 0.00 0.05
KSU 161216C00130000 C 12/16/16 130.0 0.00 0.10
KSU 161216C00135000 C 12/16/16 135.0 0.00 0.10
KSU 161216P00050000 P 12/16/16 50.0 0.00 0.10
KSU 161216P00055000 P 12/16/16 55.0 0.00 0.15
KSU 161216P00060000 P 12/16/16 60.0 0.00 0.10
KSU 161216P00065000 P 12/16/16 65.0 0.00 0.10
KSU 161216P00070000 P 12/16/16 70.0 0.00 0.10
KSU 161216P00071500 P 12/16/16 71.5 0.00 0.10
KSU 161216P00072000 P 12/16/16 72.0 0.00 0.15
KSU 161216P00072500 P 12/16/16 72.5 0.00 0.15
KSU 161216P00073000 P 12/16/16 73.0 0.00 0.10
KSU 161216P00073500 P 12/16/16 73.5 0.00 0.10
KSU 161216P00074000 P 12/16/16 74.0 0.00 0.15
KSU 161216P00074500 P 12/16/16 74.5 0.00 0.25
KSU 161216P00075000 P 12/16/16 75.0 0.00 0.15
KSU 161216P00076000 P 12/16/16 76.0 0.00 0.15
KSU 161216P00077000 P 12/16/16 77.0 0.00 0.20
KSU 161216P00078000 P 12/16/16 78.0 0.05 0.20
KSU 161216P00078500 P 12/16/16 78.5 0.05 0.25
KSU 161216P00079000 P 12/16/16 79.0 0.05 0.25
KSU 161216P00079500 P 12/16/16 79.5 0.05 0.20
KSU 161216P00080000 P 12/16/16 80.0 0.10 0.20
KSU 161216P00080500 P 12/16/16 80.5 0.10 0.25
KSU 161216P00081000 P 12/16/16 81.0 0.15 0.25
KSU 161216P00081500 P 12/16/16 81.5 0.20 0.30
KSU 161216P00082000 P 12/16/16 82.0 0.20 0.35
KSU 161216P00082500 P 12/16/16 82.5 0.30 0.40
KSU 161216P00083000 P 12/16/16 83.0 0.35 0.50
KSU 161216P00083500 P 12/16/16 83.5 0.40 0.60
KSU 161216P00084000 P 12/16/16 84.0 0.55 0.70
KSU 161216P00084500 P 12/16/16 84.5 0.65 0.80
KSU 161216P00085000 P 12/16/16 85.0 0.85 1.00
KSU 161216P00085500 P 12/16/16 85.5 1.00 1.15
KSU 161216P00086000 P 12/16/16 86.0 1.20 1.40
KSU 161216P00086500 P 12/16/16 86.5 1.45 1.65
KSU 161216P00087000 P 12/16/16 87.0 1.75 1.90
KSU 161216P00087500 P 12/16/16 87.5 2.05 2.25
KSU 161216P00088000 P 12/16/16 88.0 2.35 2.60
KSU 161216P00088500 P 12/16/16 88.5 2.70 3.10
KSU 161216P00089000 P 12/16/16 89.0 2.95 3.50
KSU 161216P00089500 P 12/16/16 89.5 3.30 3.90
KSU 161216P00090000 P 12/16/16 90.0 3.80 4.30
KSU 161216P00090500 P 12/16/16 90.5 4.10 6.40
KSU 161216P00091000 P 12/16/16 91.0 4.60 6.90
KSU 161216P00091500 P 12/16/16 91.5 5.00 7.40
KSU 161216P00092000 P 12/16/16 92.0 5.40 7.10
KSU 161216P00092500 P 12/16/16 92.5 5.90 8.20
KSU 161216P00093000 P 12/16/16 93.0 6.30 8.80
KSU 161216P00093500 P 12/16/16 93.5 6.90 9.30
KSU 161216P00094000 P 12/16/16 94.0 7.30 9.80
KSU 161216P00094500 P 12/16/16 94.5 7.90 10.30
KSU 161216P00095000 P 12/16/16 95.0 8.30 10.10
KSU 161216P00095500 P 12/16/16 95.5 8.80 11.60
KSU 161216P00096000 P 12/16/16 96.0 8.20 12.10
KSU 161216P00096500 P 12/16/16 96.5 9.60 12.60
KSU 161216P00097000 P 12/16/16 97.0 10.20 13.10
KSU 161216P00097500 P 12/16/16 97.5 10.90 13.60
KSU 161216P00098000 P 12/16/16 98.0 11.10 14.40
KSU 161216P00098500 P 12/16/16 98.5 10.60 14.40
KSU 161216P00099000 P 12/16/16 99.0 12.10 15.10
KSU 161216P00099500 P 12/16/16 99.5 12.50 15.70
KSU 161216P00100000 P 12/16/16 100.0 12.50 15.10
KSU 161216P00101000 P 12/16/16 101.0 13.10 17.10
KSU 161216P00102000 P 12/16/16 102.0 13.80 18.30
KSU 161216P00103000 P 12/16/16 103.0 15.70 19.30
KSU 161216P00104000 P 12/16/16 104.0 16.00 20.10
KSU 161216P00105000 P 12/16/16 105.0 17.10 21.20
KSU 161216P00110000 P 12/16/16 110.0 22.80 26.10
KSU 161216P00115000 P 12/16/16 115.0 27.60 31.10
KSU 161216P00120000 P 12/16/16 120.0 32.20 36.10
KSU 161216P00125000 P 12/16/16 125.0 37.10 41.10
KSU 161216P00130000 P 12/16/16 130.0 42.00 46.10
KSU 161216P00135000 P 12/16/16 135.0 48.00 50.10
KSU 161223C00065000 C 12/23/16 65.0 19.90 21.90
KSU 161223C00070000 C 12/23/16 70.0 15.10 18.10
KSU 161223C00072000 C 12/23/16 72.0 13.10 16.10
KSU 161223C00072500 C 12/23/16 72.5 12.60 15.50
KSU 161223C00073000 C 12/23/16 73.0 12.10 15.00
KSU 161223C00073500 C 12/23/16 73.5 11.50 14.60
KSU 161223C00074000 C 12/23/16 74.0 11.10 14.10
KSU 161223C00074500 C 12/23/16 74.5 10.50 12.80
KSU 161223C00075000 C 12/23/16 75.0 9.20 13.10
KSU 161223C00075500 C 12/23/16 75.5 8.60 12.80
KSU 161223C00076000 C 12/23/16 76.0 8.10 12.10
KSU 161223C00076500 C 12/23/16 76.5 8.10 11.70
KSU 161223C00077000 C 12/23/16 77.0 8.20 11.60
KSU 161223C00077500 C 12/23/16 77.5 7.60 10.00
KSU 161223C00078000 C 12/23/16 78.0 6.50 10.10
KSU 161223C00078500 C 12/23/16 78.5 6.20 10.00
KSU 161223C00079000 C 12/23/16 79.0 6.40 9.50
KSU 161223C00079500 C 12/23/16 79.5 6.70 7.30
KSU 161223C00080000 C 12/23/16 80.0 6.20 6.90
KSU 161223C00080500 C 12/23/16 80.5 5.90 6.40
KSU 161223C00081000 C 12/23/16 81.0 5.50 5.90
KSU 161223C00081500 C 12/23/16 81.5 5.00 5.50
KSU 161223C00082000 C 12/23/16 82.0 4.60 5.00
KSU 161223C00082500 C 12/23/16 82.5 4.20 4.60
KSU 161223C00083000 C 12/23/16 83.0 3.70 4.20
KSU 161223C00083500 C 12/23/16 83.5 3.40 3.80
KSU 161223C00084000 C 12/23/16 84.0 3.00 3.40
KSU 161223C00084500 C 12/23/16 84.5 2.75 3.10
KSU 161223C00085000 C 12/23/16 85.0 2.45 2.65
KSU 161223C00085500 C 12/23/16 85.5 2.15 2.35
KSU 161223C00086000 C 12/23/16 86.0 1.90 2.05
KSU 161223C00086500 C 12/23/16 86.5 1.60 1.80
KSU 161223C00087000 C 12/23/16 87.0 1.35 1.55
KSU 161223C00087500 C 12/23/16 87.5 1.20 1.35
KSU 161223C00088000 C 12/23/16 88.0 0.90 1.15
KSU 161223C00088500 C 12/23/16 88.5 0.70 0.95
KSU 161223C00089000 C 12/23/16 89.0 0.60 0.80
KSU 161223C00089500 C 12/23/16 89.5 0.55 0.70
KSU 161223C00090000 C 12/23/16 90.0 0.35 0.55
KSU 161223C00090500 C 12/23/16 90.5 0.25 0.50
KSU 161223C00091000 C 12/23/16 91.0 0.15 0.40
KSU 161223C00091500 C 12/23/16 91.5 0.15 0.35
KSU 161223C00092000 C 12/23/16 92.0 0.05 0.25
KSU 161223C00092500 C 12/23/16 92.5 0.05 0.25
KSU 161223C00093000 C 12/23/16 93.0 0.05 0.25
KSU 161223C00093500 C 12/23/16 93.5 0.00 0.25
KSU 161223C00094000 C 12/23/16 94.0 0.00 0.20
KSU 161223C00094500 C 12/23/16 94.5 0.00 0.15
KSU 161223C00095000 C 12/23/16 95.0 0.00 0.20
KSU 161223C00096000 C 12/23/16 96.0 0.00 0.25
KSU 161223C00100000 C 12/23/16 100.0 0.00 0.25
KSU 161223C00105000 C 12/23/16 105.0 0.00 0.05
KSU 161223P00065000 P 12/23/16 65.0 0.00 0.20
KSU 161223P00070000 P 12/23/16 70.0 0.00 0.20
KSU 161223P00072000 P 12/23/16 72.0 0.00 0.10
KSU 161223P00072500 P 12/23/16 72.5 0.00 0.15
KSU 161223P00073000 P 12/23/16 73.0 0.00 0.15
KSU 161223P00073500 P 12/23/16 73.5 0.00 0.15
KSU 161223P00074000 P 12/23/16 74.0 0.00 0.20
KSU 161223P00074500 P 12/23/16 74.5 0.00 0.20
KSU 161223P00075000 P 12/23/16 75.0 0.00 0.20
KSU 161223P00075500 P 12/23/16 75.5 0.05 0.20
KSU 161223P00076000 P 12/23/16 76.0 0.05 0.15
KSU 161223P00076500 P 12/23/16 76.5 0.05 0.25
KSU 161223P00077000 P 12/23/16 77.0 0.05 0.25
KSU 161223P00077500 P 12/23/16 77.5 0.10 0.25
KSU 161223P00078000 P 12/23/16 78.0 0.10 0.25
KSU 161223P00078500 P 12/23/16 78.5 0.15 0.30
KSU 161223P00079000 P 12/23/16 79.0 0.15 0.30
KSU 161223P00079500 P 12/23/16 79.5 0.20 0.35
KSU 161223P00080000 P 12/23/16 80.0 0.25 0.35
KSU 161223P00080500 P 12/23/16 80.5 0.30 0.40
KSU 161223P00081000 P 12/23/16 81.0 0.35 0.45
KSU 161223P00081500 P 12/23/16 81.5 0.40 0.55
KSU 161223P00082000 P 12/23/16 82.0 0.45 0.60
KSU 161223P00082500 P 12/23/16 82.5 0.55 0.70
KSU 161223P00083000 P 12/23/16 83.0 0.65 0.80
KSU 161223P00083500 P 12/23/16 83.5 0.75 0.95
KSU 161223P00084000 P 12/23/16 84.0 0.90 1.05
KSU 161223P00084500 P 12/23/16 84.5 1.05 1.25
KSU 161223P00085000 P 12/23/16 85.0 1.20 1.40
KSU 161223P00085500 P 12/23/16 85.5 1.40 1.60
KSU 161223P00086000 P 12/23/16 86.0 1.65 1.85
KSU 161223P00086500 P 12/23/16 86.5 1.85 2.05
KSU 161223P00087000 P 12/23/16 87.0 2.15 2.35
KSU 161223P00087500 P 12/23/16 87.5 2.40 2.65
KSU 161223P00088000 P 12/23/16 88.0 2.75 2.95
KSU 161223P00088500 P 12/23/16 88.5 3.00 3.30
KSU 161223P00089000 P 12/23/16 89.0 3.30 3.80
KSU 161223P00089500 P 12/23/16 89.5 3.60 4.10
KSU 161223P00090000 P 12/23/16 90.0 3.90 4.50
KSU 161223P00090500 P 12/23/16 90.5 4.40 4.90
KSU 161223P00091000 P 12/23/16 91.0 4.80 5.40
KSU 161223P00091500 P 12/23/16 91.5 5.20 5.80
KSU 161223P00092000 P 12/23/16 92.0 5.40 8.40
KSU 161223P00092500 P 12/23/16 92.5 6.10 8.80
KSU 161223P00093000 P 12/23/16 93.0 6.50 8.20
KSU 161223P00093500 P 12/23/16 93.5 6.10 9.80
KSU 161223P00094000 P 12/23/16 94.0 6.30 10.20
KSU 161223P00094500 P 12/23/16 94.5 7.70 10.80
KSU 161223P00095000 P 12/23/16 95.0 8.20 10.10
KSU 161223P00096000 P 12/23/16 96.0 9.30 11.90
KSU 161223P00100000 P 12/23/16 100.0 13.00 16.20
KSU 161223P00105000 P 12/23/16 105.0 18.30 20.10
KSU 161230C00070000 C 12/30/16 70.0 14.30 17.00
KSU 161230C00072000 C 12/30/16 72.0 12.10 16.00
KSU 161230C00072500 C 12/30/16 72.5 11.60 15.60
KSU 161230C00073000 C 12/30/16 73.0 11.10 15.40
KSU 161230C00073500 C 12/30/16 73.5 10.60 14.30
KSU 161230C00074000 C 12/30/16 74.0 10.40 13.20
KSU 161230C00074500 C 12/30/16 74.5 9.90 13.60
KSU 161230C00075000 C 12/30/16 75.0 9.40 12.40
KSU 161230C00075500 C 12/30/16 75.5 8.90 11.90
KSU 161230C00076000 C 12/30/16 76.0 8.40 12.10
KSU 161230C00076500 C 12/30/16 76.5 7.70 10.90
KSU 161230C00077000 C 12/30/16 77.0 7.30 10.20
KSU 161230C00077500 C 12/30/16 77.5 7.20 9.70
KSU 161230C00078000 C 12/30/16 78.0 7.10 9.30
KSU 161230C00078500 C 12/30/16 78.5 7.20 9.90
KSU 161230C00079000 C 12/30/16 79.0 7.20 7.90
KSU 161230C00079500 C 12/30/16 79.5 6.90 7.40
KSU 161230C00080000 C 12/30/16 80.0 6.40 6.90
KSU 161230C00080500 C 12/30/16 80.5 6.00 6.50
KSU 161230C00081000 C 12/30/16 81.0 5.60 6.00
KSU 161230C00081500 C 12/30/16 81.5 5.10 5.60
KSU 161230C00082000 C 12/30/16 82.0 4.70 5.20
KSU 161230C00082500 C 12/30/16 82.5 4.40 4.80
KSU 161230C00083000 C 12/30/16 83.0 4.00 4.40
KSU 161230C00083500 C 12/30/16 83.5 3.60 4.00
KSU 161230C00084000 C 12/30/16 84.0 3.20 3.60
KSU 161230C00084500 C 12/30/16 84.5 2.95 3.30
KSU 161230C00085000 C 12/30/16 85.0 2.65 2.90
KSU 161230C00085500 C 12/30/16 85.5 2.35 2.60
KSU 161230C00086000 C 12/30/16 86.0 2.10 2.30
KSU 161230C00086500 C 12/30/16 86.5 1.80 2.05
KSU 161230C00087000 C 12/30/16 87.0 1.60 1.80
KSU 161230C00087500 C 12/30/16 87.5 1.35 1.60
KSU 161230C00088000 C 12/30/16 88.0 1.20 1.40
KSU 161230C00088500 C 12/30/16 88.5 1.00 1.20
KSU 161230C00089000 C 12/30/16 89.0 0.80 1.05
KSU 161230C00089500 C 12/30/16 89.5 0.85 0.90
KSU 161230C00090000 C 12/30/16 90.0 0.60 0.75
KSU 161230C00095000 C 12/30/16 95.0 0.00 0.25
KSU 161230C00100000 C 12/30/16 100.0 0.00 0.15
KSU 161230P00070000 P 12/30/16 70.0 0.00 0.15
KSU 161230P00072000 P 12/30/16 72.0 0.05 0.10
KSU 161230P00072500 P 12/30/16 72.5 0.05 0.20
KSU 161230P00073000 P 12/30/16 73.0 0.05 0.20
KSU 161230P00073500 P 12/30/16 73.5 0.05 0.20
KSU 161230P00074000 P 12/30/16 74.0 0.05 0.20
KSU 161230P00074500 P 12/30/16 74.5 0.05 0.20
KSU 161230P00075000 P 12/30/16 75.0 0.10 0.20
KSU 161230P00075500 P 12/30/16 75.5 0.10 0.25
KSU 161230P00076000 P 12/30/16 76.0 0.10 0.30
KSU 161230P00076500 P 12/30/16 76.5 0.15 0.30
KSU 161230P00077000 P 12/30/16 77.0 0.15 0.30
KSU 161230P00077500 P 12/30/16 77.5 0.20 0.35
KSU 161230P00078000 P 12/30/16 78.0 0.25 0.35
KSU 161230P00078500 P 12/30/16 78.5 0.25 0.40
KSU 161230P00079000 P 12/30/16 79.0 0.30 0.45
KSU 161230P00079500 P 12/30/16 79.5 0.35 0.50
KSU 161230P00080000 P 12/30/16 80.0 0.40 0.55
KSU 161230P00080500 P 12/30/16 80.5 0.45 0.60
KSU 161230P00081000 P 12/30/16 81.0 0.55 0.70
KSU 161230P00081500 P 12/30/16 81.5 0.65 0.80
KSU 161230P00082000 P 12/30/16 82.0 0.75 0.90
KSU 161230P00082500 P 12/30/16 82.5 0.80 1.00
KSU 161230P00083000 P 12/30/16 83.0 0.95 1.15
KSU 161230P00083500 P 12/30/16 83.5 1.10 1.30
KSU 161230P00084000 P 12/30/16 84.0 1.25 1.45
KSU 161230P00084500 P 12/30/16 84.5 1.45 1.65
KSU 161230P00085000 P 12/30/16 85.0 1.65 1.85
KSU 161230P00085500 P 12/30/16 85.5 1.80 2.05
KSU 161230P00086000 P 12/30/16 86.0 2.05 2.30
KSU 161230P00086500 P 12/30/16 86.5 2.30 2.55
KSU 161230P00087000 P 12/30/16 87.0 2.60 2.80
KSU 161230P00087500 P 12/30/16 87.5 2.90 3.10
KSU 161230P00088000 P 12/30/16 88.0 3.10 3.50
KSU 161230P00088500 P 12/30/16 88.5 3.40 3.80
KSU 161230P00089000 P 12/30/16 89.0 3.70 4.20
KSU 161230P00089500 P 12/30/16 89.5 4.10 4.60
KSU 161230P00090000 P 12/30/16 90.0 4.40 5.00
KSU 161230P00095000 P 12/30/16 95.0 8.40 11.40
KSU 161230P00100000 P 12/30/16 100.0 13.30 16.00
KSU 170106C00070000 C 01/06/17 70.0 14.30 17.00
KSU 170106C00075000 C 01/06/17 75.0 9.20 12.10
KSU 170106C00076500 C 01/06/17 76.5 8.10 10.70
KSU 170106C00077000 C 01/06/17 77.0 8.00 10.20
KSU 170106C00077500 C 01/06/17 77.5 8.00 9.60
KSU 170106C00078000 C 01/06/17 78.0 8.20 8.90
KSU 170106C00078500 C 01/06/17 78.5 7.90 8.40
KSU 170106C00079000 C 01/06/17 79.0 7.50 8.00
KSU 170106C00079500 C 01/06/17 79.5 7.00 7.50
KSU 170106C00080000 C 01/06/17 80.0 6.60 7.10
KSU 170106C00080500 C 01/06/17 80.5 6.10 6.60
KSU 170106C00081000 C 01/06/17 81.0 5.70 6.20
KSU 170106C00081500 C 01/06/17 81.5 5.40 5.70
KSU 170106C00082000 C 01/06/17 82.0 5.00 5.40
KSU 170106C00082500 C 01/06/17 82.5 4.60 5.00
KSU 170106C00083000 C 01/06/17 83.0 4.10 4.60
KSU 170106C00083500 C 01/06/17 83.5 3.80 4.20
KSU 170106C00084000 C 01/06/17 84.0 3.40 3.80
KSU 170106C00084500 C 01/06/17 84.5 3.20 3.50
KSU 170106C00085000 C 01/06/17 85.0 2.90 3.10
KSU 170106C00085500 C 01/06/17 85.5 2.60 2.80
KSU 170106C00086000 C 01/06/17 86.0 2.35 2.55
KSU 170106C00086500 C 01/06/17 86.5 2.10 2.30
KSU 170106C00087000 C 01/06/17 87.0 1.85 2.05
KSU 170106C00087500 C 01/06/17 87.5 1.65 1.85
KSU 170106C00088000 C 01/06/17 88.0 1.40 1.60
KSU 170106C00088500 C 01/06/17 88.5 1.20 1.45
KSU 170106C00089000 C 01/06/17 89.0 1.00 1.30
KSU 170106C00089500 C 01/06/17 89.5 0.85 1.10
KSU 170106C00090000 C 01/06/17 90.0 0.75 1.00
KSU 170106C00090500 C 01/06/17 90.5 0.70 0.85
KSU 170106C00091000 C 01/06/17 91.0 0.45 0.75
KSU 170106C00091500 C 01/06/17 91.5 0.40 0.65
KSU 170106C00092000 C 01/06/17 92.0 0.30 0.55
KSU 170106C00092500 C 01/06/17 92.5 0.20 0.50
KSU 170106C00093000 C 01/06/17 93.0 0.15 0.40
KSU 170106C00093500 C 01/06/17 93.5 0.10 0.35
KSU 170106C00094000 C 01/06/17 94.0 0.10 0.30
KSU 170106C00095000 C 01/06/17 95.0 0.05 0.25
KSU 170106C00096000 C 01/06/17 96.0 0.05 0.20
KSU 170106C00100000 C 01/06/17 100.0 0.00 0.10
KSU 170106P00070000 P 01/06/17 70.0 0.05 0.15
KSU 170106P00075000 P 01/06/17 75.0 0.15 0.35
KSU 170106P00076500 P 01/06/17 76.5 0.25 0.40
KSU 170106P00077000 P 01/06/17 77.0 0.30 0.45
KSU 170106P00077500 P 01/06/17 77.5 0.35 0.45
KSU 170106P00078000 P 01/06/17 78.0 0.40 0.50
KSU 170106P00078500 P 01/06/17 78.5 0.40 0.55
KSU 170106P00079000 P 01/06/17 79.0 0.45 0.60
KSU 170106P00079500 P 01/06/17 79.5 0.55 0.70
KSU 170106P00080000 P 01/06/17 80.0 0.60 0.75
KSU 170106P00080500 P 01/06/17 80.5 0.70 0.85
KSU 170106P00081000 P 01/06/17 81.0 0.75 0.95
KSU 170106P00081500 P 01/06/17 81.5 0.85 1.05
KSU 170106P00082000 P 01/06/17 82.0 0.95 1.15
KSU 170106P00082500 P 01/06/17 82.5 1.05 1.30
KSU 170106P00083000 P 01/06/17 83.0 1.20 1.40
KSU 170106P00083500 P 01/06/17 83.5 1.35 1.55
KSU 170106P00084000 P 01/06/17 84.0 1.55 1.75
KSU 170106P00084500 P 01/06/17 84.5 1.75 1.90
KSU 170106P00085000 P 01/06/17 85.0 1.90 2.10
KSU 170106P00085500 P 01/06/17 85.5 2.10 2.35
KSU 170106P00086000 P 01/06/17 86.0 2.35 2.60
KSU 170106P00086500 P 01/06/17 86.5 2.60 2.85
KSU 170106P00087000 P 01/06/17 87.0 2.85 3.10
KSU 170106P00087500 P 01/06/17 87.5 3.10 3.40
KSU 170106P00088000 P 01/06/17 88.0 3.30 3.70
KSU 170106P00088500 P 01/06/17 88.5 3.70 4.00
KSU 170106P00089000 P 01/06/17 89.0 4.00 4.40
KSU 170106P00089500 P 01/06/17 89.5 4.30 4.80
KSU 170106P00090000 P 01/06/17 90.0 4.70 5.20
KSU 170106P00090500 P 01/06/17 90.5 5.10 5.60
KSU 170106P00091000 P 01/06/17 91.0 5.40 6.00
KSU 170106P00091500 P 01/06/17 91.5 5.80 6.40
KSU 170106P00092000 P 01/06/17 92.0 6.20 6.80
KSU 170106P00092500 P 01/06/17 92.5 6.60 7.20
KSU 170106P00093000 P 01/06/17 93.0 7.10 7.70
KSU 170106P00093500 P 01/06/17 93.5 7.30 10.00
KSU 170106P00094000 P 01/06/17 94.0 7.50 10.50
KSU 170106P00095000 P 01/06/17 95.0 8.50 11.40
KSU 170106P00096000 P 01/06/17 96.0 9.60 12.40
KSU 170106P00100000 P 01/06/17 100.0 13.50 16.00
KSU 170113C00070000 C 01/13/17 70.0 14.20 16.90
KSU 170113C00075000 C 01/13/17 75.0 9.50 12.10
KSU 170113C00080000 C 01/13/17 80.0 6.70 7.20
KSU 170113C00081000 C 01/13/17 81.0 5.90 6.40
KSU 170113C00081500 C 01/13/17 81.5 5.50 6.00
KSU 170113C00082000 C 01/13/17 82.0 5.10 5.60
KSU 170113C00082500 C 01/13/17 82.5 4.70 5.10
KSU 170113C00083000 C 01/13/17 83.0 4.40 4.80
KSU 170113C00083500 C 01/13/17 83.5 4.00 4.50
KSU 170113C00084000 C 01/13/17 84.0 3.70 4.00
KSU 170113C00084500 C 01/13/17 84.5 3.40 3.70
KSU 170113C00085000 C 01/13/17 85.0 3.10 3.40
KSU 170113C00085500 C 01/13/17 85.5 2.85 3.10
KSU 170113C00086000 C 01/13/17 86.0 2.60 2.85
KSU 170113C00086500 C 01/13/17 86.5 2.35 2.55
KSU 170113C00087000 C 01/13/17 87.0 2.10 2.35
KSU 170113C00087500 C 01/13/17 87.5 1.85 2.10
KSU 170113C00088000 C 01/13/17 88.0 1.65 1.90
KSU 170113C00088500 C 01/13/17 88.5 1.45 1.70
KSU 170113C00089000 C 01/13/17 89.0 1.20 1.55
KSU 170113C00089500 C 01/13/17 89.5 1.10 1.40
KSU 170113C00090000 C 01/13/17 90.0 0.90 1.20
KSU 170113C00090500 C 01/13/17 90.5 0.80 1.10
KSU 170113C00091000 C 01/13/17 91.0 0.65 0.95
KSU 170113C00091500 C 01/13/17 91.5 0.55 0.85
KSU 170113C00092000 C 01/13/17 92.0 0.45 0.75
KSU 170113C00092500 C 01/13/17 92.5 0.40 0.65
KSU 170113C00093000 C 01/13/17 93.0 0.35 0.60
KSU 170113C00093500 C 01/13/17 93.5 0.25 0.55
KSU 170113C00094000 C 01/13/17 94.0 0.20 0.45
KSU 170113C00094500 C 01/13/17 94.5 0.15 0.40
KSU 170113C00095000 C 01/13/17 95.0 0.10 0.35
KSU 170113C00095500 C 01/13/17 95.5 0.10 0.30
KSU 170113C00096000 C 01/13/17 96.0 0.05 0.25
KSU 170113P00070000 P 01/13/17 70.0 0.10 0.25
KSU 170113P00075000 P 01/13/17 75.0 0.25 0.40
KSU 170113P00080000 P 01/13/17 80.0 0.80 0.95
KSU 170113P00081000 P 01/13/17 81.0 0.95 1.15
KSU 170113P00081500 P 01/13/17 81.5 1.10 1.25
KSU 170113P00082000 P 01/13/17 82.0 1.20 1.40
KSU 170113P00082500 P 01/13/17 82.5 1.30 1.55
KSU 170113P00083000 P 01/13/17 83.0 1.50 1.70
KSU 170113P00083500 P 01/13/17 83.5 1.65 1.85
KSU 170113P00084000 P 01/13/17 84.0 1.85 2.00
KSU 170113P00084500 P 01/13/17 84.5 2.00 2.20
KSU 170113P00085000 P 01/13/17 85.0 2.20 2.40
KSU 170113P00085500 P 01/13/17 85.5 2.40 2.65
KSU 170113P00086000 P 01/13/17 86.0 2.65 2.90
KSU 170113P00086500 P 01/13/17 86.5 2.85 3.20
KSU 170113P00087000 P 01/13/17 87.0 3.00 3.40
KSU 170113P00087500 P 01/13/17 87.5 3.30 3.70
KSU 170113P00088000 P 01/13/17 88.0 3.70 4.00
KSU 170113P00088500 P 01/13/17 88.5 4.00 4.30
KSU 170113P00089000 P 01/13/17 89.0 4.20 4.60
KSU 170113P00089500 P 01/13/17 89.5 4.50 5.10
KSU 170113P00090000 P 01/13/17 90.0 4.90 5.40
KSU 170113P00090500 P 01/13/17 90.5 5.30 5.80
KSU 170113P00091000 P 01/13/17 91.0 5.60 6.20
KSU 170113P00091500 P 01/13/17 91.5 6.10 6.60
KSU 170113P00092000 P 01/13/17 92.0 6.40 7.00
KSU 170113P00092500 P 01/13/17 92.5 6.90 7.40
KSU 170113P00093000 P 01/13/17 93.0 7.20 7.80
KSU 170113P00093500 P 01/13/17 93.5 7.70 8.30
KSU 170113P00094000 P 01/13/17 94.0 8.20 8.70
KSU 170113P00094500 P 01/13/17 94.5 8.30 10.80
KSU 170113P00095000 P 01/13/17 95.0 8.70 11.30
KSU 170113P00095500 P 01/13/17 95.5 9.40 11.90
KSU 170113P00096000 P 01/13/17 96.0 9.70 12.20
KSU 170120C00035000 C 01/20/17 35.0 49.90 52.30
KSU 170120C00040000 C 01/20/17 40.0 45.10 47.10
KSU 170120C00045000 C 01/20/17 45.0 38.70 42.60
KSU 170120C00050000 C 01/20/17 50.0 34.90 37.80
KSU 170120C00055000 C 01/20/17 55.0 29.90 32.50
KSU 170120C00060000 C 01/20/17 60.0 24.50 28.40
KSU 170120C00065000 C 01/20/17 65.0 20.00 22.10
KSU 170120C00070000 C 01/20/17 70.0 15.10 17.00
KSU 170120C00075000 C 01/20/17 75.0 11.50 12.00
KSU 170120C00080000 C 01/20/17 80.0 7.20 7.70
KSU 170120C00085000 C 01/20/17 85.0 3.80 4.20
KSU 170120C00090000 C 01/20/17 90.0 1.55 1.85
KSU 170120C00095000 C 01/20/17 95.0 0.45 0.70
KSU 170120C00100000 C 01/20/17 100.0 0.05 0.25
KSU 170120C00105000 C 01/20/17 105.0 0.00 0.15
KSU 170120C00110000 C 01/20/17 110.0 0.00 0.15
KSU 170120C00115000 C 01/20/17 115.0 0.00 0.05
KSU 170120C00120000 C 01/20/17 120.0 0.00 0.05
KSU 170120C00125000 C 01/20/17 125.0 0.00 0.05
KSU 170120C00130000 C 01/20/17 130.0 0.00 0.20
KSU 170120C00135000 C 01/20/17 135.0 0.00 0.05
KSU 170120C00140000 C 01/20/17 140.0 0.00 0.25
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.05
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.25
KSU 170120P00035000 P 01/20/17 35.0 0.00 0.50
KSU 170120P00040000 P 01/20/17 40.0 0.00 0.10
KSU 170120P00045000 P 01/20/17 45.0 0.00 0.10
KSU 170120P00050000 P 01/20/17 50.0 0.00 0.30
KSU 170120P00055000 P 01/20/17 55.0 0.00 0.20
KSU 170120P00060000 P 01/20/17 60.0 0.00 0.15
KSU 170120P00065000 P 01/20/17 65.0 0.10 0.25
KSU 170120P00070000 P 01/20/17 70.0 0.25 0.40
KSU 170120P00075000 P 01/20/17 75.0 0.60 0.80
KSU 170120P00080000 P 01/20/17 80.0 1.30 1.55
KSU 170120P00085000 P 01/20/17 85.0 2.85 3.20
KSU 170120P00090000 P 01/20/17 90.0 5.50 5.90
KSU 170120P00095000 P 01/20/17 95.0 9.30 9.90
KSU 170120P00100000 P 01/20/17 100.0 13.70 15.50
KSU 170120P00105000 P 01/20/17 105.0 18.30 20.40
KSU 170120P00110000 P 01/20/17 110.0 23.30 25.40
KSU 170120P00115000 P 01/20/17 115.0 28.50 30.40
KSU 170120P00120000 P 01/20/17 120.0 33.00 35.40
KSU 170120P00125000 P 01/20/17 125.0 37.50 41.50
KSU 170120P00130000 P 01/20/17 130.0 43.20 45.30
KSU 170120P00135000 P 01/20/17 135.0 48.40 50.30
KSU 170120P00140000 P 01/20/17 140.0 51.90 56.40
KSU 170120P00145000 P 01/20/17 145.0 56.90 61.40
KSU 170120P00150000 P 01/20/17 150.0 63.20 65.80
KSU 170317C00040000 C 03/17/17 40.0 44.90 47.80
KSU 170317C00045000 C 03/17/17 45.0 39.90 43.10
KSU 170317C00050000 C 03/17/17 50.0 34.90 38.00
KSU 170317C00055000 C 03/17/17 55.0 30.00 32.90
KSU 170317C00060000 C 03/17/17 60.0 24.60 28.00
KSU 170317C00065000 C 03/17/17 65.0 20.20 23.00
KSU 170317C00070000 C 03/17/17 70.0 16.70 17.20
KSU 170317C00075000 C 03/17/17 75.0 12.40 12.80
KSU 170317C00080000 C 03/17/17 80.0 8.50 8.80
KSU 170317C00085000 C 03/17/17 85.0 5.30 5.70
KSU 170317C00090000 C 03/17/17 90.0 3.10 3.40
KSU 170317C00095000 C 03/17/17 95.0 1.65 1.80
KSU 170317C00100000 C 03/17/17 100.0 0.75 0.90
KSU 170317C00105000 C 03/17/17 105.0 0.20 0.45
KSU 170317C00110000 C 03/17/17 110.0 0.05 0.25
KSU 170317C00115000 C 03/17/17 115.0 0.00 0.10
KSU 170317C00120000 C 03/17/17 120.0 0.00 0.10
KSU 170317C00125000 C 03/17/17 125.0 0.00 0.05
KSU 170317C00130000 C 03/17/17 130.0 0.00 0.05
KSU 170317C00135000 C 03/17/17 135.0 0.00 0.05
KSU 170317C00140000 C 03/17/17 140.0 0.00 0.05
KSU 170317P00040000 P 03/17/17 40.0 0.00 0.05
KSU 170317P00045000 P 03/17/17 45.0 0.00 0.10
KSU 170317P00050000 P 03/17/17 50.0 0.05 0.15
KSU 170317P00055000 P 03/17/17 55.0 0.10 0.25
KSU 170317P00060000 P 03/17/17 60.0 0.25 0.45
KSU 170317P00065000 P 03/17/17 65.0 0.40 0.70
KSU 170317P00070000 P 03/17/17 70.0 0.85 1.10
KSU 170317P00075000 P 03/17/17 75.0 1.50 1.70
KSU 170317P00080000 P 03/17/17 80.0 2.65 2.85
KSU 170317P00085000 P 03/17/17 85.0 4.50 4.80
KSU 170317P00090000 P 03/17/17 90.0 7.30 7.50
KSU 170317P00095000 P 03/17/17 95.0 10.60 11.00
KSU 170317P00100000 P 03/17/17 100.0 14.70 15.30
KSU 170317P00105000 P 03/17/17 105.0 18.60 22.00
KSU 170317P00110000 P 03/17/17 110.0 23.40 26.80
KSU 170317P00115000 P 03/17/17 115.0 28.50 31.70
KSU 170317P00120000 P 03/17/17 120.0 33.40 36.60
KSU 170317P00125000 P 03/17/17 125.0 38.50 41.60
KSU 170317P00130000 P 03/17/17 130.0 43.40 46.70
KSU 170317P00135000 P 03/17/17 135.0 47.50 51.70
KSU 170317P00140000 P 03/17/17 140.0 52.90 55.20
KSU 170616C00040000 C 06/16/17 40.0 44.90 47.30
KSU 170616C00045000 C 06/16/17 45.0 39.50 43.40
KSU 170616C00050000 C 06/16/17 50.0 35.00 37.50
KSU 170616C00055000 C 06/16/17 55.0 29.70 33.10
KSU 170616C00060000 C 06/16/17 60.0 25.40 27.50
KSU 170616C00065000 C 06/16/17 65.0 22.00 22.60
KSU 170616C00070000 C 06/16/17 70.0 17.70 18.30
KSU 170616C00075000 C 06/16/17 75.0 13.80 14.30
KSU 170616C00080000 C 06/16/17 80.0 10.30 10.80
KSU 170616C00085000 C 06/16/17 85.0 7.40 7.70
KSU 170616C00090000 C 06/16/17 90.0 5.00 5.40
KSU 170616C00095000 C 06/16/17 95.0 3.20 3.50
KSU 170616C00100000 C 06/16/17 100.0 1.90 2.30
KSU 170616C00105000 C 06/16/17 105.0 1.00 1.45
KSU 170616C00110000 C 06/16/17 110.0 0.50 0.90
KSU 170616C00115000 C 06/16/17 115.0 0.25 0.50
KSU 170616C00120000 C 06/16/17 120.0 0.15 0.30
KSU 170616C00125000 C 06/16/17 125.0 0.05 0.20
KSU 170616C00130000 C 06/16/17 130.0 0.00 0.15
KSU 170616C00135000 C 06/16/17 135.0 0.00 0.10
KSU 170616P00040000 P 06/16/17 40.0 0.10 0.20
KSU 170616P00045000 P 06/16/17 45.0 0.20 0.35
KSU 170616P00050000 P 06/16/17 50.0 0.30 0.50
KSU 170616P00055000 P 06/16/17 55.0 0.50 0.70
KSU 170616P00060000 P 06/16/17 60.0 0.80 1.05
KSU 170616P00065000 P 06/16/17 65.0 1.25 1.55
KSU 170616P00070000 P 06/16/17 70.0 1.95 2.25
KSU 170616P00075000 P 06/16/17 75.0 3.00 3.40
KSU 170616P00080000 P 06/16/17 80.0 4.50 4.80
KSU 170616P00085000 P 06/16/17 85.0 6.50 6.80
KSU 170616P00090000 P 06/16/17 90.0 9.00 9.50
KSU 170616P00095000 P 06/16/17 95.0 12.30 12.70
KSU 170616P00100000 P 06/16/17 100.0 15.90 16.40
KSU 170616P00105000 P 06/16/17 105.0 20.10 20.60
KSU 170616P00110000 P 06/16/17 110.0 24.40 25.50
KSU 170616P00115000 P 06/16/17 115.0 28.70 31.60
KSU 170616P00120000 P 06/16/17 120.0 33.10 36.70
KSU 170616P00125000 P 06/16/17 125.0 38.00 41.80
KSU 170616P00130000 P 06/16/17 130.0 42.70 46.40
KSU 170616P00135000 P 06/16/17 135.0 48.10 50.40
KSU 180119C00035000 C 01/19/18 35.0 48.90 52.60
KSU 180119C00040000 C 01/19/18 40.0 44.00 48.60
KSU 180119C00045000 C 01/19/18 45.0 39.10 43.80
KSU 180119C00050000 C 01/19/18 50.0 34.50 38.60
KSU 180119C00055000 C 01/19/18 55.0 30.50 33.30
KSU 180119C00060000 C 01/19/18 60.0 27.70 28.50
KSU 180119C00065000 C 01/19/18 65.0 23.60 24.40
KSU 180119C00070000 C 01/19/18 70.0 19.90 20.60
KSU 180119C00075000 C 01/19/18 75.0 16.40 17.20
KSU 180119C00080000 C 01/19/18 80.0 13.30 14.00
KSU 180119C00085000 C 01/19/18 85.0 10.60 11.30
KSU 180119C00090000 C 01/19/18 90.0 8.30 9.00
KSU 180119C00095000 C 01/19/18 95.0 6.30 7.10
KSU 180119C00100000 C 01/19/18 100.0 4.70 5.50
KSU 180119C00105000 C 01/19/18 105.0 3.50 4.20
KSU 180119C00110000 C 01/19/18 110.0 2.45 3.20
KSU 180119C00115000 C 01/19/18 115.0 1.70 2.40
KSU 180119C00120000 C 01/19/18 120.0 1.15 1.75
KSU 180119C00125000 C 01/19/18 125.0 0.80 1.20
KSU 180119C00130000 C 01/19/18 130.0 0.45 0.95
KSU 180119C00135000 C 01/19/18 135.0 0.25 0.70
KSU 180119C00140000 C 01/19/18 140.0 0.30 0.55
KSU 180119C00145000 C 01/19/18 145.0 0.20 0.45
KSU 180119P00035000 P 01/19/18 35.0 0.30 0.55
KSU 180119P00040000 P 01/19/18 40.0 0.45 0.85
KSU 180119P00045000 P 01/19/18 45.0 0.70 1.10
KSU 180119P00050000 P 01/19/18 50.0 1.10 1.45
KSU 180119P00055000 P 01/19/18 55.0 1.50 1.95
KSU 180119P00060000 P 01/19/18 60.0 2.20 2.65
KSU 180119P00065000 P 01/19/18 65.0 3.00 3.60
KSU 180119P00070000 P 01/19/18 70.0 4.20 4.80
KSU 180119P00075000 P 01/19/18 75.0 5.70 6.30
KSU 180119P00080000 P 01/19/18 80.0 7.50 8.10
KSU 180119P00085000 P 01/19/18 85.0 9.70 10.30
KSU 180119P00090000 P 01/19/18 90.0 12.30 13.00
KSU 180119P00095000 P 01/19/18 95.0 15.30 16.00
KSU 180119P00100000 P 01/19/18 100.0 18.60 19.40
KSU 180119P00105000 P 01/19/18 105.0 22.30 23.10
KSU 180119P00110000 P 01/19/18 110.0 26.40 27.00
KSU 180119P00115000 P 01/19/18 115.0 30.60 31.40
KSU 180119P00120000 P 01/19/18 120.0 34.90 35.80
KSU 180119P00125000 P 01/19/18 125.0 38.70 42.30
KSU 180119P00130000 P 01/19/18 130.0 43.70 47.00
KSU 180119P00135000 P 01/19/18 135.0 48.00 52.00
KSU 180119P00140000 P 01/19/18 140.0 53.00 56.60
KSU 180119P00145000 P 01/19/18 145.0 58.00 61.60
KSU 190118C00045000 C 01/18/19 45.0 39.60 43.70
KSU 190118C00050000 C 01/18/19 50.0 35.50 39.70
KSU 190118C00055000 C 01/18/19 55.0 33.50 34.50
KSU 190118C00060000 C 01/18/19 60.0 29.60 30.80
KSU 190118C00065000 C 01/18/19 65.0 26.00 27.30
KSU 190118C00070000 C 01/18/19 70.0 22.50 24.20
KSU 190118C00075000 C 01/18/19 75.0 19.70 21.00
KSU 190118C00080000 C 01/18/19 80.0 16.90 18.30
KSU 190118C00085000 C 01/18/19 85.0 14.40 15.90
KSU 190118C00090000 C 01/18/19 90.0 12.20 13.60
KSU 190118C00095000 C 01/18/19 95.0 10.20 11.60
KSU 190118C00100000 C 01/18/19 100.0 8.80 9.80
KSU 190118C00105000 C 01/18/19 105.0 7.00 8.40
KSU 190118C00110000 C 01/18/19 110.0 5.70 7.10
KSU 190118C00115000 C 01/18/19 115.0 4.70 6.00
KSU 190118C00120000 C 01/18/19 120.0 3.80 5.10
KSU 190118C00125000 C 01/18/19 125.0 3.00 4.30
KSU 190118C00130000 C 01/18/19 130.0 2.35 3.60
KSU 190118P00045000 P 01/18/19 45.0 1.80 2.40
KSU 190118P00050000 P 01/18/19 50.0 2.40 3.00
KSU 190118P00055000 P 01/18/19 55.0 3.20 4.00
KSU 190118P00060000 P 01/18/19 60.0 4.30 5.20
KSU 190118P00065000 P 01/18/19 65.0 5.40 6.60
KSU 190118P00070000 P 01/18/19 70.0 7.20 8.20
KSU 190118P00075000 P 01/18/19 75.0 8.80 10.00
KSU 190118P00080000 P 01/18/19 80.0 11.00 12.10
KSU 190118P00085000 P 01/18/19 85.0 13.60 14.50
KSU 190118P00090000 P 01/18/19 90.0 16.30 17.20
KSU 190118P00095000 P 01/18/19 95.0 19.00 20.10
KSU 190118P00100000 P 01/18/19 100.0 22.20 23.30
KSU 190118P00105000 P 01/18/19 105.0 25.60 26.70
KSU 190118P00110000 P 01/18/19 110.0 29.00 30.30
KSU 190118P00115000 P 01/18/19 115.0 33.00 34.10
KSU 190118P00120000 P 01/18/19 120.0 37.30 38.10
KSU 190118P00125000 P 01/18/19 125.0 41.00 42.50
KSU 190118P00130000 P 01/18/19 130.0 45.70 46.60

OPRA data is delayed 15 minutes.