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 (2015-08-28)Premium Content

Kansas City Southern (KSU)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 150904C00065000 C 09/04/15 65.0 27.40 29.40
KSU 150904C00070000 C 09/04/15 70.0 22.60 24.50
KSU 150904C00075000 C 09/04/15 75.0 17.20 19.50
KSU 150904C00076000 C 09/04/15 76.0 16.60 18.40
KSU 150904C00077000 C 09/04/15 77.0 15.20 17.40
KSU 150904C00078000 C 09/04/15 78.0 14.20 16.50
KSU 150904C00079000 C 09/04/15 79.0 13.20 15.50
KSU 150904C00080000 C 09/04/15 80.0 12.10 14.50
KSU 150904C00081000 C 09/04/15 81.0 11.20 13.40
KSU 150904C00081500 C 09/04/15 81.5 10.70 12.90
KSU 150904C00082000 C 09/04/15 82.0 10.20 12.50
KSU 150904C00082500 C 09/04/15 82.5 10.10 12.00
KSU 150904C00083000 C 09/04/15 83.0 9.60 11.40
KSU 150904C00083500 C 09/04/15 83.5 8.80 10.90
KSU 150904C00084000 C 09/04/15 84.0 8.30 10.50
KSU 150904C00084500 C 09/04/15 84.5 8.10 10.00
KSU 150904C00085000 C 09/04/15 85.0 7.60 9.50
KSU 150904C00085500 C 09/04/15 85.5 7.10 9.00
KSU 150904C00086000 C 09/04/15 86.0 6.70 8.50
KSU 150904C00086500 C 09/04/15 86.5 6.20 7.90
KSU 150904C00087000 C 09/04/15 87.0 5.80 7.50
KSU 150904C00087500 C 09/04/15 87.5 5.30 7.00
KSU 150904C00088000 C 09/04/15 88.0 4.90 6.60
KSU 150904C00088500 C 09/04/15 88.5 4.50 6.20
KSU 150904C00089000 C 09/04/15 89.0 4.00 5.60
KSU 150904C00089500 C 09/04/15 89.5 3.70 5.20
KSU 150904C00090000 C 09/04/15 90.0 3.20 4.80
KSU 150904C00090500 C 09/04/15 90.5 2.90 4.30
KSU 150904C00091000 C 09/04/15 91.0 2.50 3.90
KSU 150904C00091500 C 09/04/15 91.5 2.15 3.50
KSU 150904C00092000 C 09/04/15 92.0 1.85 3.10
KSU 150904C00092500 C 09/04/15 92.5 1.60 2.70
KSU 150904C00093000 C 09/04/15 93.0 1.30 2.35
KSU 150904C00093500 C 09/04/15 93.5 1.10 2.05
KSU 150904C00094000 C 09/04/15 94.0 0.85 1.75
KSU 150904C00094500 C 09/04/15 94.5 0.70 1.50
KSU 150904C00095000 C 09/04/15 95.0 0.55 0.85
KSU 150904C00095500 C 09/04/15 95.5 0.40 1.05
KSU 150904C00096000 C 09/04/15 96.0 0.30 0.65
KSU 150904C00096500 C 09/04/15 96.5 0.25 0.65
KSU 150904C00097000 C 09/04/15 97.0 0.20 0.60
KSU 150904C00097500 C 09/04/15 97.5 0.15 0.65
KSU 150904C00098000 C 09/04/15 98.0 0.10 0.65
KSU 150904C00098500 C 09/04/15 98.5 0.05 0.50
KSU 150904C00099000 C 09/04/15 99.0 0.05 0.45
KSU 150904C00099500 C 09/04/15 99.5 0.00 0.50
KSU 150904C00100000 C 09/04/15 100.0 0.00 0.25
KSU 150904C00101000 C 09/04/15 101.0 0.00 0.15
KSU 150904C00102000 C 09/04/15 102.0 0.00 0.25
KSU 150904C00103000 C 09/04/15 103.0 0.00 0.25
KSU 150904C00104000 C 09/04/15 104.0 0.00 0.25
KSU 150904C00105000 C 09/04/15 105.0 0.00 0.35
KSU 150904C00106000 C 09/04/15 106.0 0.00 0.30
KSU 150904C00107000 C 09/04/15 107.0 0.00 0.25
KSU 150904C00108000 C 09/04/15 108.0 0.00 0.25
KSU 150904C00110000 C 09/04/15 110.0 0.00 0.25
KSU 150904C00115000 C 09/04/15 115.0 0.00 0.50
KSU 150904P00065000 P 09/04/15 65.0 0.00 0.50
KSU 150904P00070000 P 09/04/15 70.0 0.00 0.50
KSU 150904P00075000 P 09/04/15 75.0 0.00 0.50
KSU 150904P00076000 P 09/04/15 76.0 0.00 0.50
KSU 150904P00077000 P 09/04/15 77.0 0.00 0.50
KSU 150904P00078000 P 09/04/15 78.0 0.00 0.50
KSU 150904P00079000 P 09/04/15 79.0 0.00 0.50
KSU 150904P00080000 P 09/04/15 80.0 0.00 0.25
KSU 150904P00081000 P 09/04/15 81.0 0.00 0.50
KSU 150904P00081500 P 09/04/15 81.5 0.00 0.50
KSU 150904P00082000 P 09/04/15 82.0 0.00 0.50
KSU 150904P00082500 P 09/04/15 82.5 0.00 0.50
KSU 150904P00083000 P 09/04/15 83.0 0.00 0.50
KSU 150904P00083500 P 09/04/15 83.5 0.00 0.50
KSU 150904P00084000 P 09/04/15 84.0 0.05 0.50
KSU 150904P00084500 P 09/04/15 84.5 0.05 0.50
KSU 150904P00085000 P 09/04/15 85.0 0.05 0.30
KSU 150904P00085500 P 09/04/15 85.5 0.05 0.50
KSU 150904P00086000 P 09/04/15 86.0 0.05 0.20
KSU 150904P00086500 P 09/04/15 86.5 0.10 0.45
KSU 150904P00087000 P 09/04/15 87.0 0.05 0.50
KSU 150904P00087500 P 09/04/15 87.5 0.10 0.50
KSU 150904P00088000 P 09/04/15 88.0 0.20 0.45
KSU 150904P00088500 P 09/04/15 88.5 0.25 0.40
KSU 150904P00089000 P 09/04/15 89.0 0.25 0.75
KSU 150904P00089500 P 09/04/15 89.5 0.30 0.80
KSU 150904P00090000 P 09/04/15 90.0 0.35 0.75
KSU 150904P00090500 P 09/04/15 90.5 0.45 1.05
KSU 150904P00091000 P 09/04/15 91.0 0.55 1.00
KSU 150904P00091500 P 09/04/15 91.5 0.90 1.15
KSU 150904P00092000 P 09/04/15 92.0 1.00 1.35
KSU 150904P00092500 P 09/04/15 92.5 0.90 1.50
KSU 150904P00093000 P 09/04/15 93.0 1.25 1.80
KSU 150904P00093500 P 09/04/15 93.5 1.55 2.10
KSU 150904P00094000 P 09/04/15 94.0 1.85 2.40
KSU 150904P00094500 P 09/04/15 94.5 2.20 2.65
KSU 150904P00095000 P 09/04/15 95.0 2.60 3.00
KSU 150904P00095500 P 09/04/15 95.5 2.70 3.40
KSU 150904P00096000 P 09/04/15 96.0 2.65 3.80
KSU 150904P00096500 P 09/04/15 96.5 2.90 4.20
KSU 150904P00097000 P 09/04/15 97.0 3.20 4.90
KSU 150904P00097500 P 09/04/15 97.5 3.60 5.30
KSU 150904P00098000 P 09/04/15 98.0 4.00 5.80
KSU 150904P00098500 P 09/04/15 98.5 4.50 6.30
KSU 150904P00099000 P 09/04/15 99.0 4.90 6.70
KSU 150904P00099500 P 09/04/15 99.5 5.30 7.00
KSU 150904P00100000 P 09/04/15 100.0 5.80 7.70
KSU 150904P00101000 P 09/04/15 101.0 6.80 8.60
KSU 150904P00102000 P 09/04/15 102.0 7.10 10.10
KSU 150904P00103000 P 09/04/15 103.0 8.60 10.70
KSU 150904P00104000 P 09/04/15 104.0 9.70 11.70
KSU 150904P00105000 P 09/04/15 105.0 10.00 12.70
KSU 150904P00106000 P 09/04/15 106.0 11.00 14.30
KSU 150904P00107000 P 09/04/15 107.0 12.70 14.70
KSU 150904P00108000 P 09/04/15 108.0 12.90 16.40
KSU 150904P00110000 P 09/04/15 110.0 14.90 18.30
KSU 150904P00115000 P 09/04/15 115.0 20.50 23.70
KSU 150911C00080000 C 09/11/15 80.0 12.60 14.60
KSU 150911C00081000 C 09/11/15 81.0 11.70 13.50
KSU 150911C00081500 C 09/11/15 81.5 10.80 12.80
KSU 150911C00082000 C 09/11/15 82.0 10.70 12.50
KSU 150911C00082500 C 09/11/15 82.5 10.30 12.00
KSU 150911C00083000 C 09/11/15 83.0 9.70 11.60
KSU 150911C00083500 C 09/11/15 83.5 9.30 10.90
KSU 150911C00084000 C 09/11/15 84.0 8.80 10.60
KSU 150911C00084500 C 09/11/15 84.5 8.30 9.80
KSU 150911C00085000 C 09/11/15 85.0 7.80 9.20
KSU 150911C00085500 C 09/11/15 85.5 7.40 8.70
KSU 150911C00086000 C 09/11/15 86.0 6.90 8.20
KSU 150911C00086500 C 09/11/15 86.5 6.60 7.90
KSU 150911C00087000 C 09/11/15 87.0 6.00 7.30
KSU 150911C00087500 C 09/11/15 87.5 5.70 7.30
KSU 150911C00088000 C 09/11/15 88.0 5.20 7.00
KSU 150911C00088500 C 09/11/15 88.5 4.90 6.40
KSU 150911C00089000 C 09/11/15 89.0 4.40 5.60
KSU 150911C00089500 C 09/11/15 89.5 4.10 5.80
KSU 150911C00090000 C 09/11/15 90.0 3.70 5.20
KSU 150911C00090500 C 09/11/15 90.5 3.40 4.90
KSU 150911C00091000 C 09/11/15 91.0 3.10 4.40
KSU 150911C00091500 C 09/11/15 91.5 2.80 4.10
KSU 150911C00092000 C 09/11/15 92.0 2.50 3.70
KSU 150911C00092500 C 09/11/15 92.5 2.20 3.30
KSU 150911C00093000 C 09/11/15 93.0 1.95 2.50
KSU 150911C00093500 C 09/11/15 93.5 1.70 2.40
KSU 150911C00094000 C 09/11/15 94.0 1.50 1.85
KSU 150911C00094500 C 09/11/15 94.5 1.30 1.85
KSU 150911C00095000 C 09/11/15 95.0 1.10 1.80
KSU 150911C00095500 C 09/11/15 95.5 0.90 1.55
KSU 150911C00096000 C 09/11/15 96.0 0.80 1.35
KSU 150911C00096500 C 09/11/15 96.5 0.70 1.30
KSU 150911C00097000 C 09/11/15 97.0 0.55 1.05
KSU 150911C00097500 C 09/11/15 97.5 0.45 0.80
KSU 150911C00098000 C 09/11/15 98.0 0.35 0.95
KSU 150911C00098500 C 09/11/15 98.5 0.30 0.90
KSU 150911C00099000 C 09/11/15 99.0 0.25 0.75
KSU 150911C00099500 C 09/11/15 99.5 0.20 0.35
KSU 150911C00100000 C 09/11/15 100.0 0.15 0.60
KSU 150911C00101000 C 09/11/15 101.0 0.10 0.60
KSU 150911C00102000 C 09/11/15 102.0 0.05 0.50
KSU 150911C00103000 C 09/11/15 103.0 0.00 0.30
KSU 150911C00104000 C 09/11/15 104.0 0.00 0.25
KSU 150911C00105000 C 09/11/15 105.0 0.00 0.25
KSU 150911C00106000 C 09/11/15 106.0 0.00 0.50
KSU 150911C00107000 C 09/11/15 107.0 0.00 0.45
KSU 150911C00108000 C 09/11/15 108.0 0.00 0.50
KSU 150911C00109000 C 09/11/15 109.0 0.00 0.45
KSU 150911C00110000 C 09/11/15 110.0 0.00 0.25
KSU 150911C00111000 C 09/11/15 111.0 0.00 0.25
KSU 150911C00112000 C 09/11/15 112.0 0.00 0.30
KSU 150911C00113000 C 09/11/15 113.0 0.00 0.30
KSU 150911C00114000 C 09/11/15 114.0 0.00 0.35
KSU 150911C00115000 C 09/11/15 115.0 0.00 0.25
KSU 150911P00080000 P 09/11/15 80.0 0.05 0.50
KSU 150911P00081000 P 09/11/15 81.0 0.10 0.50
KSU 150911P00081500 P 09/11/15 81.5 0.05 0.50
KSU 150911P00082000 P 09/11/15 82.0 0.05 0.50
KSU 150911P00082500 P 09/11/15 82.5 0.10 0.50
KSU 150911P00083000 P 09/11/15 83.0 0.10 0.55
KSU 150911P00083500 P 09/11/15 83.5 0.15 0.55
KSU 150911P00084000 P 09/11/15 84.0 0.15 0.55
KSU 150911P00084500 P 09/11/15 84.5 0.20 0.60
KSU 150911P00085000 P 09/11/15 85.0 0.25 0.55
KSU 150911P00085500 P 09/11/15 85.5 0.25 0.70
KSU 150911P00086000 P 09/11/15 86.0 0.25 0.75
KSU 150911P00086500 P 09/11/15 86.5 0.30 0.80
KSU 150911P00087000 P 09/11/15 87.0 0.35 0.85
KSU 150911P00087500 P 09/11/15 87.5 0.40 0.90
KSU 150911P00088000 P 09/11/15 88.0 0.50 1.00
KSU 150911P00088500 P 09/11/15 88.5 0.55 1.10
KSU 150911P00089000 P 09/11/15 89.0 0.65 1.25
KSU 150911P00089500 P 09/11/15 89.5 0.80 1.40
KSU 150911P00090000 P 09/11/15 90.0 0.85 1.55
KSU 150911P00090500 P 09/11/15 90.5 1.05 1.60
KSU 150911P00091000 P 09/11/15 91.0 1.15 1.90
KSU 150911P00091500 P 09/11/15 91.5 1.30 2.10
KSU 150911P00092000 P 09/11/15 92.0 1.50 2.35
KSU 150911P00092500 P 09/11/15 92.5 1.65 2.60
KSU 150911P00093000 P 09/11/15 93.0 1.90 2.85
KSU 150911P00093500 P 09/11/15 93.5 2.20 3.10
KSU 150911P00094000 P 09/11/15 94.0 2.50 3.30
KSU 150911P00094500 P 09/11/15 94.5 2.80 3.50
KSU 150911P00095000 P 09/11/15 95.0 3.20 4.10
KSU 150911P00095500 P 09/11/15 95.5 3.60 4.50
KSU 150911P00096000 P 09/11/15 96.0 3.50 4.80
KSU 150911P00096500 P 09/11/15 96.5 3.70 5.20
KSU 150911P00097000 P 09/11/15 97.0 4.00 5.60
KSU 150911P00097500 P 09/11/15 97.5 4.40 6.00
KSU 150911P00098000 P 09/11/15 98.0 4.80 6.40
KSU 150911P00098500 P 09/11/15 98.5 5.10 6.90
KSU 150911P00099000 P 09/11/15 99.0 5.60 7.30
KSU 150911P00099500 P 09/11/15 99.5 5.90 7.80
KSU 150911P00100000 P 09/11/15 100.0 6.40 8.20
KSU 150911P00101000 P 09/11/15 101.0 7.20 9.10
KSU 150911P00102000 P 09/11/15 102.0 8.10 10.30
KSU 150911P00103000 P 09/11/15 103.0 9.00 11.50
KSU 150911P00104000 P 09/11/15 104.0 10.00 11.90
KSU 150911P00105000 P 09/11/15 105.0 10.90 13.50
KSU 150911P00106000 P 09/11/15 106.0 12.00 14.50
KSU 150911P00107000 P 09/11/15 107.0 12.90 15.50
KSU 150911P00108000 P 09/11/15 108.0 13.90 16.30
KSU 150911P00109000 P 09/11/15 109.0 14.90 17.50
KSU 150911P00110000 P 09/11/15 110.0 15.10 18.50
KSU 150911P00111000 P 09/11/15 111.0 16.10 19.50
KSU 150911P00112000 P 09/11/15 112.0 17.20 20.90
KSU 150911P00113000 P 09/11/15 113.0 18.30 21.90
KSU 150911P00114000 P 09/11/15 114.0 19.30 22.90
KSU 150911P00115000 P 09/11/15 115.0 20.40 23.70
KSU 150918C00060000 C 09/18/15 60.0 32.50 34.50
KSU 150918C00065000 C 09/18/15 65.0 27.30 29.80
KSU 150918C00070000 C 09/18/15 70.0 22.30 24.80
KSU 150918C00075000 C 09/18/15 75.0 17.20 19.40
KSU 150918C00080000 C 09/18/15 80.0 12.60 14.50
KSU 150918C00081000 C 09/18/15 81.0 11.70 13.70
KSU 150918C00082000 C 09/18/15 82.0 10.80 12.20
KSU 150918C00083000 C 09/18/15 83.0 9.90 11.20
KSU 150918C00084000 C 09/18/15 84.0 9.00 10.20
KSU 150918C00085000 C 09/18/15 85.0 8.10 9.20
KSU 150918C00085500 C 09/18/15 85.5 7.70 8.50
KSU 150918C00086000 C 09/18/15 86.0 7.30 8.10
KSU 150918C00086500 C 09/18/15 86.5 6.80 7.70
KSU 150918C00087000 C 09/18/15 87.0 6.40 7.30
KSU 150918C00087500 C 09/18/15 87.5 6.00 6.90
KSU 150918C00088000 C 09/18/15 88.0 5.60 6.50
KSU 150918C00088500 C 09/18/15 88.5 5.30 6.00
KSU 150918C00089000 C 09/18/15 89.0 4.90 5.60
KSU 150918C00089500 C 09/18/15 89.5 4.50 5.30
KSU 150918C00090000 C 09/18/15 90.0 4.20 4.90
KSU 150918C00090500 C 09/18/15 90.5 3.90 4.30
KSU 150918C00091000 C 09/18/15 91.0 3.60 4.00
KSU 150918C00091500 C 09/18/15 91.5 3.20 3.70
KSU 150918C00092000 C 09/18/15 92.0 3.00 3.50
KSU 150918C00092500 C 09/18/15 92.5 2.75 3.20
KSU 150918C00093000 C 09/18/15 93.0 2.50 2.90
KSU 150918C00093500 C 09/18/15 93.5 2.25 2.70
KSU 150918C00094000 C 09/18/15 94.0 1.95 2.50
KSU 150918C00094500 C 09/18/15 94.5 1.75 2.15
KSU 150918C00095000 C 09/18/15 95.0 1.60 1.95
KSU 150918C00095500 C 09/18/15 95.5 1.45 2.00
KSU 150918C00096000 C 09/18/15 96.0 1.30 1.65
KSU 150918C00096500 C 09/18/15 96.5 1.15 1.55
KSU 150918C00097000 C 09/18/15 97.0 1.00 1.25
KSU 150918C00097500 C 09/18/15 97.5 0.85 1.15
KSU 150918C00098000 C 09/18/15 98.0 0.75 1.15
KSU 150918C00098500 C 09/18/15 98.5 0.70 1.00
KSU 150918C00099000 C 09/18/15 99.0 0.60 0.85
KSU 150918C00099500 C 09/18/15 99.5 0.50 0.80
KSU 150918C00100000 C 09/18/15 100.0 0.45 0.75
KSU 150918C00101000 C 09/18/15 101.0 0.35 0.45
KSU 150918C00102000 C 09/18/15 102.0 0.25 0.60
KSU 150918C00103000 C 09/18/15 103.0 0.20 0.50
KSU 150918C00104000 C 09/18/15 104.0 0.10 0.50
KSU 150918C00105000 C 09/18/15 105.0 0.10 0.25
KSU 150918C00106000 C 09/18/15 106.0 0.05 0.45
KSU 150918C00107000 C 09/18/15 107.0 0.00 0.40
KSU 150918C00108000 C 09/18/15 108.0 0.00 0.35
KSU 150918C00109000 C 09/18/15 109.0 0.00 0.15
KSU 150918C00110000 C 09/18/15 110.0 0.00 0.20
KSU 150918C00111000 C 09/18/15 111.0 0.00 0.25
KSU 150918C00112000 C 09/18/15 112.0 0.00 0.20
KSU 150918C00113000 C 09/18/15 113.0 0.00 0.20
KSU 150918C00115000 C 09/18/15 115.0 0.00 0.15
KSU 150918C00120000 C 09/18/15 120.0 0.00 0.10
KSU 150918C00125000 C 09/18/15 125.0 0.00 0.10
KSU 150918C00130000 C 09/18/15 130.0 0.00 0.05
KSU 150918C00135000 C 09/18/15 135.0 0.00 0.05
KSU 150918C00140000 C 09/18/15 140.0 0.00 0.05
KSU 150918C00145000 C 09/18/15 145.0 0.00 0.05
KSU 150918C00150000 C 09/18/15 150.0 0.00 0.05
KSU 150918C00155000 C 09/18/15 155.0 0.00 0.05
KSU 150918P00060000 P 09/18/15 60.0 0.00 0.10
KSU 150918P00065000 P 09/18/15 65.0 0.00 0.15
KSU 150918P00070000 P 09/18/15 70.0 0.00 0.15
KSU 150918P00075000 P 09/18/15 75.0 0.05 0.20
KSU 150918P00080000 P 09/18/15 80.0 0.15 0.55
KSU 150918P00081000 P 09/18/15 81.0 0.15 0.55
KSU 150918P00082000 P 09/18/15 82.0 0.20 0.60
KSU 150918P00083000 P 09/18/15 83.0 0.30 0.70
KSU 150918P00084000 P 09/18/15 84.0 0.35 0.80
KSU 150918P00085000 P 09/18/15 85.0 0.45 0.95
KSU 150918P00085500 P 09/18/15 85.5 0.55 0.95
KSU 150918P00086000 P 09/18/15 86.0 0.60 1.05
KSU 150918P00086500 P 09/18/15 86.5 0.80 1.05
KSU 150918P00087000 P 09/18/15 87.0 0.90 1.15
KSU 150918P00087500 P 09/18/15 87.5 0.85 1.30
KSU 150918P00088000 P 09/18/15 88.0 0.95 1.40
KSU 150918P00088500 P 09/18/15 88.5 1.05 1.60
KSU 150918P00089000 P 09/18/15 89.0 1.20 1.65
KSU 150918P00089500 P 09/18/15 89.5 1.25 1.85
KSU 150918P00090000 P 09/18/15 90.0 1.40 2.05
KSU 150918P00090500 P 09/18/15 90.5 1.65 2.15
KSU 150918P00091000 P 09/18/15 91.0 1.95 2.35
KSU 150918P00091500 P 09/18/15 91.5 2.05 2.50
KSU 150918P00092000 P 09/18/15 92.0 2.20 2.70
KSU 150918P00092500 P 09/18/15 92.5 2.50 2.95
KSU 150918P00093000 P 09/18/15 93.0 2.70 3.20
KSU 150918P00093500 P 09/18/15 93.5 3.00 3.50
KSU 150918P00094000 P 09/18/15 94.0 3.20 3.80
KSU 150918P00094500 P 09/18/15 94.5 3.50 4.10
KSU 150918P00095000 P 09/18/15 95.0 4.00 4.40
KSU 150918P00095500 P 09/18/15 95.5 4.00 4.70
KSU 150918P00096000 P 09/18/15 96.0 4.30 5.10
KSU 150918P00096500 P 09/18/15 96.5 4.70 5.40
KSU 150918P00097000 P 09/18/15 97.0 5.00 5.80
KSU 150918P00097500 P 09/18/15 97.5 5.40 6.20
KSU 150918P00098000 P 09/18/15 98.0 5.80 6.60
KSU 150918P00098500 P 09/18/15 98.5 6.20 7.00
KSU 150918P00099000 P 09/18/15 99.0 6.60 7.40
KSU 150918P00099500 P 09/18/15 99.5 7.00 7.80
KSU 150918P00100000 P 09/18/15 100.0 7.40 8.20
KSU 150918P00101000 P 09/18/15 101.0 8.30 9.10
KSU 150918P00102000 P 09/18/15 102.0 8.50 10.30
KSU 150918P00103000 P 09/18/15 103.0 9.20 11.20
KSU 150918P00104000 P 09/18/15 104.0 10.20 12.10
KSU 150918P00105000 P 09/18/15 105.0 11.60 13.10
KSU 150918P00106000 P 09/18/15 106.0 12.00 14.00
KSU 150918P00107000 P 09/18/15 107.0 13.00 15.00
KSU 150918P00108000 P 09/18/15 108.0 14.00 16.00
KSU 150918P00109000 P 09/18/15 109.0 15.00 17.10
KSU 150918P00110000 P 09/18/15 110.0 16.00 18.00
KSU 150918P00111000 P 09/18/15 111.0 16.90 19.00
KSU 150918P00112000 P 09/18/15 112.0 17.90 19.90
KSU 150918P00113000 P 09/18/15 113.0 19.00 21.10
KSU 150918P00115000 P 09/18/15 115.0 20.90 23.00
KSU 150918P00120000 P 09/18/15 120.0 25.90 27.80
KSU 150918P00125000 P 09/18/15 125.0 30.10 33.20
KSU 150918P00130000 P 09/18/15 130.0 35.20 38.50
KSU 150918P00135000 P 09/18/15 135.0 40.20 43.20
KSU 150918P00140000 P 09/18/15 140.0 45.10 48.10
KSU 150918P00145000 P 09/18/15 145.0 50.20 53.10
KSU 150918P00150000 P 09/18/15 150.0 55.20 58.10
KSU 150918P00155000 P 09/18/15 155.0 60.20 63.10
KSU 150925C00075000 C 09/25/15 75.0 17.70 19.40
KSU 150925C00080000 C 09/25/15 80.0 12.60 15.00
KSU 150925C00081000 C 09/25/15 81.0 11.90 13.70
KSU 150925C00081500 C 09/25/15 81.5 11.00 13.20
KSU 150925C00082000 C 09/25/15 82.0 11.00 12.80
KSU 150925C00082500 C 09/25/15 82.5 10.10 12.30
KSU 150925C00083000 C 09/25/15 83.0 10.10 11.90
KSU 150925C00083500 C 09/25/15 83.5 9.40 11.30
KSU 150925C00084000 C 09/25/15 84.0 8.90 10.80
KSU 150925C00084500 C 09/25/15 84.5 8.50 10.30
KSU 150925C00085000 C 09/25/15 85.0 8.10 10.40
KSU 150925C00085500 C 09/25/15 85.5 7.50 10.20
KSU 150925C00086000 C 09/25/15 86.0 7.40 9.40
KSU 150925C00086500 C 09/25/15 86.5 7.10 8.70
KSU 150925C00087000 C 09/25/15 87.0 6.70 8.30
KSU 150925C00087500 C 09/25/15 87.5 6.30 8.10
KSU 150925C00088000 C 09/25/15 88.0 5.90 7.40
KSU 150925C00088500 C 09/25/15 88.5 5.50 7.00
KSU 150925C00089000 C 09/25/15 89.0 5.20 6.80
KSU 150925C00089500 C 09/25/15 89.5 4.80 6.20
KSU 150925C00090000 C 09/25/15 90.0 4.50 5.90
KSU 150925C00090500 C 09/25/15 90.5 4.20 5.40
KSU 150925C00091000 C 09/25/15 91.0 3.90 4.90
KSU 150925C00091500 C 09/25/15 91.5 3.60 4.70
KSU 150925C00092000 C 09/25/15 92.0 3.30 4.50
KSU 150925C00092500 C 09/25/15 92.5 3.10 3.80
KSU 150925C00093000 C 09/25/15 93.0 2.85 3.70
KSU 150925C00093500 C 09/25/15 93.5 2.60 3.20
KSU 150925C00094000 C 09/25/15 94.0 2.40 3.10
KSU 150925C00094500 C 09/25/15 94.5 2.10 2.65
KSU 150925C00095000 C 09/25/15 95.0 1.95 2.65
KSU 150925C00095500 C 09/25/15 95.5 1.80 2.40
KSU 150925C00096000 C 09/25/15 96.0 1.60 2.15
KSU 150925C00096500 C 09/25/15 96.5 1.45 2.00
KSU 150925C00097000 C 09/25/15 97.0 1.30 1.80
KSU 150925C00097500 C 09/25/15 97.5 1.15 1.70
KSU 150925C00098000 C 09/25/15 98.0 1.05 1.45
KSU 150925C00098500 C 09/25/15 98.5 0.95 1.35
KSU 150925C00099000 C 09/25/15 99.0 0.80 1.40
KSU 150925C00099500 C 09/25/15 99.5 0.70 1.05
KSU 150925C00100000 C 09/25/15 100.0 0.65 0.95
KSU 150925C00101000 C 09/25/15 101.0 0.50 0.85
KSU 150925C00102000 C 09/25/15 102.0 0.40 0.80
KSU 150925C00103000 C 09/25/15 103.0 0.30 0.75
KSU 150925C00104000 C 09/25/15 104.0 0.25 0.45
KSU 150925C00105000 C 09/25/15 105.0 0.20 0.55
KSU 150925C00106000 C 09/25/15 106.0 0.10 0.60
KSU 150925C00107000 C 09/25/15 107.0 0.05 0.50
KSU 150925C00108000 C 09/25/15 108.0 0.05 0.50
KSU 150925C00109000 C 09/25/15 109.0 0.05 0.50
KSU 150925C00110000 C 09/25/15 110.0 0.05 0.50
KSU 150925C00115000 C 09/25/15 115.0 0.00 0.50
KSU 150925P00075000 P 09/25/15 75.0 0.10 0.50
KSU 150925P00080000 P 09/25/15 80.0 0.30 0.70
KSU 150925P00081000 P 09/25/15 81.0 0.35 0.70
KSU 150925P00081500 P 09/25/15 81.5 0.30 0.75
KSU 150925P00082000 P 09/25/15 82.0 0.40 0.75
KSU 150925P00082500 P 09/25/15 82.5 0.40 0.80
KSU 150925P00083000 P 09/25/15 83.0 0.45 0.85
KSU 150925P00083500 P 09/25/15 83.5 0.60 0.90
KSU 150925P00084000 P 09/25/15 84.0 0.60 1.05
KSU 150925P00084500 P 09/25/15 84.5 0.70 1.05
KSU 150925P00085000 P 09/25/15 85.0 0.75 1.20
KSU 150925P00085500 P 09/25/15 85.5 0.80 1.30
KSU 150925P00086000 P 09/25/15 86.0 0.90 1.25
KSU 150925P00086500 P 09/25/15 86.5 1.00 1.35
KSU 150925P00087000 P 09/25/15 87.0 1.10 1.45
KSU 150925P00087500 P 09/25/15 87.5 1.15 1.60
KSU 150925P00088000 P 09/25/15 88.0 1.25 1.75
KSU 150925P00088500 P 09/25/15 88.5 1.40 1.85
KSU 150925P00089000 P 09/25/15 89.0 1.50 2.15
KSU 150925P00089500 P 09/25/15 89.5 1.60 2.15
KSU 150925P00090000 P 09/25/15 90.0 1.85 2.30
KSU 150925P00090500 P 09/25/15 90.5 2.15 2.50
KSU 150925P00091000 P 09/25/15 91.0 2.00 2.70
KSU 150925P00091500 P 09/25/15 91.5 2.30 2.90
KSU 150925P00092000 P 09/25/15 92.0 2.40 3.20
KSU 150925P00092500 P 09/25/15 92.5 2.95 3.40
KSU 150925P00093000 P 09/25/15 93.0 2.95 3.60
KSU 150925P00093500 P 09/25/15 93.5 3.00 4.10
KSU 150925P00094000 P 09/25/15 94.0 3.30 4.20
KSU 150925P00094500 P 09/25/15 94.5 3.60 4.50
KSU 150925P00095000 P 09/25/15 95.0 3.90 4.80
KSU 150925P00095500 P 09/25/15 95.5 4.30 5.10
KSU 150925P00096000 P 09/25/15 96.0 4.70 5.40
KSU 150925P00096500 P 09/25/15 96.5 4.90 5.90
KSU 150925P00097000 P 09/25/15 97.0 5.00 6.10
KSU 150925P00097500 P 09/25/15 97.5 5.20 6.60
KSU 150925P00098000 P 09/25/15 98.0 5.50 6.80
KSU 150925P00098500 P 09/25/15 98.5 5.80 7.40
KSU 150925P00099000 P 09/25/15 99.0 6.20 7.60
KSU 150925P00099500 P 09/25/15 99.5 6.60 8.00
KSU 150925P00100000 P 09/25/15 100.0 7.00 8.60
KSU 150925P00101000 P 09/25/15 101.0 7.80 9.70
KSU 150925P00102000 P 09/25/15 102.0 8.60 10.50
KSU 150925P00103000 P 09/25/15 103.0 9.50 11.10
KSU 150925P00104000 P 09/25/15 104.0 10.40 12.20
KSU 150925P00105000 P 09/25/15 105.0 11.30 13.10
KSU 150925P00106000 P 09/25/15 106.0 12.00 14.20
KSU 150925P00107000 P 09/25/15 107.0 13.20 15.20
KSU 150925P00108000 P 09/25/15 108.0 14.10 16.30
KSU 150925P00109000 P 09/25/15 109.0 15.10 17.00
KSU 150925P00110000 P 09/25/15 110.0 16.10 18.20
KSU 150925P00115000 P 09/25/15 115.0 20.90 22.80
KSU 151002C00075000 C 10/02/15 75.0 17.60 19.60
KSU 151002C00080000 C 10/02/15 80.0 12.90 14.80
KSU 151002C00081000 C 10/02/15 81.0 11.80 13.80
KSU 151002C00081500 C 10/02/15 81.5 11.60 13.30
KSU 151002C00082000 C 10/02/15 82.0 10.70 12.90
KSU 151002C00082500 C 10/02/15 82.5 10.70 12.30
KSU 151002C00083000 C 10/02/15 83.0 10.20 11.80
KSU 151002C00083500 C 10/02/15 83.5 9.80 11.50
KSU 151002C00084000 C 10/02/15 84.0 9.00 11.40
KSU 151002C00084500 C 10/02/15 84.5 8.50 10.60
KSU 151002C00085000 C 10/02/15 85.0 8.50 10.20
KSU 151002C00085500 C 10/02/15 85.5 7.60 10.30
KSU 151002C00086000 C 10/02/15 86.0 7.70 9.90
KSU 151002C00086500 C 10/02/15 86.5 7.30 9.50
KSU 151002C00087000 C 10/02/15 87.0 6.90 9.10
KSU 151002C00087500 C 10/02/15 87.5 6.50 8.80
KSU 151002C00088000 C 10/02/15 88.0 6.20 8.00
KSU 151002C00088500 C 10/02/15 88.5 5.90 7.20
KSU 151002C00089000 C 10/02/15 89.0 5.50 6.90
KSU 151002C00089500 C 10/02/15 89.5 5.20 6.50
KSU 151002C00090000 C 10/02/15 90.0 4.90 5.50
KSU 151002C00090500 C 10/02/15 90.5 4.50 5.00
KSU 151002C00091000 C 10/02/15 91.0 4.20 4.70
KSU 151002C00091500 C 10/02/15 91.5 4.00 4.40
KSU 151002C00092000 C 10/02/15 92.0 3.70 4.20
KSU 151002C00092500 C 10/02/15 92.5 3.40 3.90
KSU 151002C00093000 C 10/02/15 93.0 3.20 3.60
KSU 151002C00093500 C 10/02/15 93.5 2.90 3.40
KSU 151002C00094000 C 10/02/15 94.0 2.70 3.20
KSU 151002C00094500 C 10/02/15 94.5 2.50 2.95
KSU 151002C00095000 C 10/02/15 95.0 2.25 2.70
KSU 151002C00095500 C 10/02/15 95.5 2.10 2.55
KSU 151002C00096000 C 10/02/15 96.0 1.95 2.40
KSU 151002C00096500 C 10/02/15 96.5 1.70 2.25
KSU 151002C00097000 C 10/02/15 97.0 1.55 2.00
KSU 151002C00097500 C 10/02/15 97.5 1.45 1.95
KSU 151002C00098000 C 10/02/15 98.0 1.30 1.75
KSU 151002C00098500 C 10/02/15 98.5 1.20 1.65
KSU 151002C00099000 C 10/02/15 99.0 1.10 1.65
KSU 151002C00099500 C 10/02/15 99.5 1.00 1.50
KSU 151002C00100000 C 10/02/15 100.0 0.90 1.40
KSU 151002C00101000 C 10/02/15 101.0 0.75 1.15
KSU 151002C00102000 C 10/02/15 102.0 0.55 1.00
KSU 151002C00103000 C 10/02/15 103.0 0.45 0.95
KSU 151002C00104000 C 10/02/15 104.0 0.40 0.65
KSU 151002C00105000 C 10/02/15 105.0 0.30 0.75
KSU 151002C00106000 C 10/02/15 106.0 0.25 0.45
KSU 151002C00107000 C 10/02/15 107.0 0.15 0.55
KSU 151002C00108000 C 10/02/15 108.0 0.15 0.50
KSU 151002C00109000 C 10/02/15 109.0 0.10 0.50
KSU 151002C00110000 C 10/02/15 110.0 0.10 0.50
KSU 151002C00115000 C 10/02/15 115.0 0.00 0.25
KSU 151002P00075000 P 10/02/15 75.0 0.10 0.55
KSU 151002P00080000 P 10/02/15 80.0 0.40 0.85
KSU 151002P00081000 P 10/02/15 81.0 0.45 0.95
KSU 151002P00081500 P 10/02/15 81.5 0.50 0.95
KSU 151002P00082000 P 10/02/15 82.0 0.60 0.95
KSU 151002P00082500 P 10/02/15 82.5 0.60 1.10
KSU 151002P00083000 P 10/02/15 83.0 0.70 1.15
KSU 151002P00083500 P 10/02/15 83.5 0.80 1.20
KSU 151002P00084000 P 10/02/15 84.0 0.85 1.25
KSU 151002P00084500 P 10/02/15 84.5 0.95 1.35
KSU 151002P00085000 P 10/02/15 85.0 1.00 1.40
KSU 151002P00085500 P 10/02/15 85.5 1.10 1.50
KSU 151002P00086000 P 10/02/15 86.0 1.20 1.60
KSU 151002P00086500 P 10/02/15 86.5 1.25 1.75
KSU 151002P00087000 P 10/02/15 87.0 1.40 1.80
KSU 151002P00087500 P 10/02/15 87.5 1.55 1.90
KSU 151002P00088000 P 10/02/15 88.0 1.65 2.05
KSU 151002P00088500 P 10/02/15 88.5 1.65 2.15
KSU 151002P00089000 P 10/02/15 89.0 1.80 2.35
KSU 151002P00089500 P 10/02/15 89.5 2.15 2.55
KSU 151002P00090000 P 10/02/15 90.0 2.30 2.70
KSU 151002P00090500 P 10/02/15 90.5 2.35 2.90
KSU 151002P00091000 P 10/02/15 91.0 2.65 3.10
KSU 151002P00091500 P 10/02/15 91.5 2.85 3.30
KSU 151002P00092000 P 10/02/15 92.0 3.00 3.50
KSU 151002P00092500 P 10/02/15 92.5 3.30 3.80
KSU 151002P00093000 P 10/02/15 93.0 3.50 4.00
KSU 151002P00093500 P 10/02/15 93.5 3.70 4.30
KSU 151002P00094000 P 10/02/15 94.0 4.10 4.50
KSU 151002P00094500 P 10/02/15 94.5 3.80 4.80
KSU 151002P00095000 P 10/02/15 95.0 4.20 5.10
KSU 151002P00095500 P 10/02/15 95.5 4.50 5.40
KSU 151002P00096000 P 10/02/15 96.0 4.80 5.80
KSU 151002P00096500 P 10/02/15 96.5 5.20 6.20
KSU 151002P00097000 P 10/02/15 97.0 5.40 6.60
KSU 151002P00097500 P 10/02/15 97.5 5.50 7.00
KSU 151002P00098000 P 10/02/15 98.0 5.80 7.40
KSU 151002P00098500 P 10/02/15 98.5 6.10 7.80
KSU 151002P00099000 P 10/02/15 99.0 6.50 8.10
KSU 151002P00099500 P 10/02/15 99.5 6.50 8.50
KSU 151002P00100000 P 10/02/15 100.0 6.70 8.80
KSU 151002P00101000 P 10/02/15 101.0 7.70 10.00
KSU 151002P00102000 P 10/02/15 102.0 8.20 10.60
KSU 151002P00103000 P 10/02/15 103.0 9.60 11.90
KSU 151002P00104000 P 10/02/15 104.0 10.40 13.20
KSU 151002P00105000 P 10/02/15 105.0 11.40 13.30
KSU 151002P00106000 P 10/02/15 106.0 12.30 14.30
KSU 151002P00107000 P 10/02/15 107.0 13.20 15.30
KSU 151002P00108000 P 10/02/15 108.0 14.20 16.50
KSU 151002P00109000 P 10/02/15 109.0 15.10 17.40
KSU 151002P00110000 P 10/02/15 110.0 16.10 18.30
KSU 151002P00115000 P 10/02/15 115.0 20.80 23.00
KSU 151009C00077000 C 10/09/15 77.0 15.70 17.60
KSU 151009C00078000 C 10/09/15 78.0 14.70 16.80
KSU 151009C00079000 C 10/09/15 79.0 13.80 15.90
KSU 151009C00080000 C 10/09/15 80.0 12.80 15.10
KSU 151009C00080500 C 10/09/15 80.5 12.50 14.90
KSU 151009C00081000 C 10/09/15 81.0 11.90 14.50
KSU 151009C00081500 C 10/09/15 81.5 11.70 14.10
KSU 151009C00082000 C 10/09/15 82.0 11.10 12.90
KSU 151009C00082500 C 10/09/15 82.5 10.60 12.50
KSU 151009C00083000 C 10/09/15 83.0 10.20 12.10
KSU 151009C00083500 C 10/09/15 83.5 9.80 12.10
KSU 151009C00084000 C 10/09/15 84.0 9.40 11.20
KSU 151009C00084500 C 10/09/15 84.5 8.70 10.90
KSU 151009C00085000 C 10/09/15 85.0 8.50 10.40
KSU 151009C00085500 C 10/09/15 85.5 8.20 10.10
KSU 151009C00086000 C 10/09/15 86.0 7.80 9.60
KSU 151009C00086500 C 10/09/15 86.5 7.50 9.80
KSU 151009C00087000 C 10/09/15 87.0 7.20 8.80
KSU 151009C00087500 C 10/09/15 87.5 6.80 8.30
KSU 151009C00088000 C 10/09/15 88.0 6.50 7.90
KSU 151009C00088500 C 10/09/15 88.5 6.10 7.70
KSU 151009C00089000 C 10/09/15 89.0 5.80 7.10
KSU 151009C00089500 C 10/09/15 89.5 5.50 7.00
KSU 151009C00090000 C 10/09/15 90.0 5.20 6.40
KSU 151009C00090500 C 10/09/15 90.5 4.90 5.40
KSU 151009C00091000 C 10/09/15 91.0 4.60 5.10
KSU 151009C00091500 C 10/09/15 91.5 4.30 4.80
KSU 151009C00092000 C 10/09/15 92.0 4.00 4.50
KSU 151009C00092500 C 10/09/15 92.5 3.80 4.30
KSU 151009C00093000 C 10/09/15 93.0 3.50 4.00
KSU 151009C00093500 C 10/09/15 93.5 3.30 3.80
KSU 151009C00094000 C 10/09/15 94.0 3.00 3.50
KSU 151009C00094500 C 10/09/15 94.5 2.80 3.30
KSU 151009C00095000 C 10/09/15 95.0 2.60 3.20
KSU 151009C00095500 C 10/09/15 95.5 2.40 2.95
KSU 151009C00096000 C 10/09/15 96.0 2.25 2.75
KSU 151009C00096500 C 10/09/15 96.5 2.10 2.60
KSU 151009C00097000 C 10/09/15 97.0 1.85 2.45
KSU 151009C00097500 C 10/09/15 97.5 1.70 2.25
KSU 151009C00098000 C 10/09/15 98.0 1.60 2.10
KSU 151009C00098500 C 10/09/15 98.5 1.50 1.95
KSU 151009C00099000 C 10/09/15 99.0 1.30 1.70
KSU 151009C00099500 C 10/09/15 99.5 1.25 1.75
KSU 151009C00100000 C 10/09/15 100.0 1.15 1.55
KSU 151009C00101000 C 10/09/15 101.0 0.95 1.45
KSU 151009C00102000 C 10/09/15 102.0 0.75 1.10
KSU 151009C00103000 C 10/09/15 103.0 0.65 1.00
KSU 151009C00104000 C 10/09/15 104.0 0.55 0.90
KSU 151009C00105000 C 10/09/15 105.0 0.40 0.90
KSU 151009P00077000 P 10/09/15 77.0 0.30 0.80
KSU 151009P00078000 P 10/09/15 78.0 0.35 0.85
KSU 151009P00079000 P 10/09/15 79.0 0.45 0.95
KSU 151009P00080000 P 10/09/15 80.0 0.50 1.05
KSU 151009P00080500 P 10/09/15 80.5 0.55 1.10
KSU 151009P00081000 P 10/09/15 81.0 0.65 1.15
KSU 151009P00081500 P 10/09/15 81.5 0.60 1.15
KSU 151009P00082000 P 10/09/15 82.0 0.65 1.15
KSU 151009P00082500 P 10/09/15 82.5 0.85 1.25
KSU 151009P00083000 P 10/09/15 83.0 0.90 1.25
KSU 151009P00083500 P 10/09/15 83.5 0.95 1.40
KSU 151009P00084000 P 10/09/15 84.0 1.00 1.45
KSU 151009P00084500 P 10/09/15 84.5 1.15 1.50
KSU 151009P00085000 P 10/09/15 85.0 1.25 1.60
KSU 151009P00085500 P 10/09/15 85.5 1.15 1.75
KSU 151009P00086000 P 10/09/15 86.0 1.40 1.75
KSU 151009P00086500 P 10/09/15 86.5 1.35 1.95
KSU 151009P00087000 P 10/09/15 87.0 1.60 2.00
KSU 151009P00087500 P 10/09/15 87.5 1.75 2.15
KSU 151009P00088000 P 10/09/15 88.0 2.00 2.35
KSU 151009P00088500 P 10/09/15 88.5 1.85 2.50
KSU 151009P00089000 P 10/09/15 89.0 2.30 2.60
KSU 151009P00089500 P 10/09/15 89.5 2.20 2.80
KSU 151009P00090000 P 10/09/15 90.0 2.35 2.95
KSU 151009P00090500 P 10/09/15 90.5 2.75 3.20
KSU 151009P00091000 P 10/09/15 91.0 2.85 3.40
KSU 151009P00091500 P 10/09/15 91.5 3.10 3.60
KSU 151009P00092000 P 10/09/15 92.0 3.00 3.90
KSU 151009P00092500 P 10/09/15 92.5 3.40 4.10
KSU 151009P00093000 P 10/09/15 93.0 3.30 4.30
KSU 151009P00093500 P 10/09/15 93.5 4.00 4.60
KSU 151009P00094000 P 10/09/15 94.0 3.90 4.80
KSU 151009P00094500 P 10/09/15 94.5 4.10 5.10
KSU 151009P00095000 P 10/09/15 95.0 4.40 5.40
KSU 151009P00095500 P 10/09/15 95.5 4.70 5.70
KSU 151009P00096000 P 10/09/15 96.0 5.10 6.00
KSU 151009P00096500 P 10/09/15 96.5 5.20 6.40
KSU 151009P00097000 P 10/09/15 97.0 5.80 6.90
KSU 151009P00097500 P 10/09/15 97.5 5.90 7.30
KSU 151009P00098000 P 10/09/15 98.0 6.00 7.60
KSU 151009P00098500 P 10/09/15 98.5 6.40 8.00
KSU 151009P00099000 P 10/09/15 99.0 6.80 8.40
KSU 151009P00099500 P 10/09/15 99.5 7.10 8.70
KSU 151009P00100000 P 10/09/15 100.0 7.50 9.10
KSU 151009P00101000 P 10/09/15 101.0 8.20 10.00
KSU 151009P00102000 P 10/09/15 102.0 9.00 11.20
KSU 151009P00103000 P 10/09/15 103.0 9.80 11.80
KSU 151009P00104000 P 10/09/15 104.0 10.70 12.50
KSU 151009P00105000 P 10/09/15 105.0 11.60 13.40
KSU 151016C00050000 C 10/16/15 50.0 42.50 44.50
KSU 151016C00055000 C 10/16/15 55.0 37.30 39.50
KSU 151016C00060000 C 10/16/15 60.0 32.50 34.50
KSU 151016C00065000 C 10/16/15 65.0 27.20 29.50
KSU 151016C00070000 C 10/16/15 70.0 21.90 24.60
KSU 151016C00075000 C 10/16/15 75.0 17.80 20.00
KSU 151016C00080000 C 10/16/15 80.0 13.20 15.00
KSU 151016C00085000 C 10/16/15 85.0 9.20 10.10
KSU 151016C00090000 C 10/16/15 90.0 5.80 6.40
KSU 151016C00095000 C 10/16/15 95.0 3.20 3.80
KSU 151016C00100000 C 10/16/15 100.0 1.55 2.10
KSU 151016C00105000 C 10/16/15 105.0 0.70 1.15
KSU 151016C00110000 C 10/16/15 110.0 0.30 0.65
KSU 151016C00115000 C 10/16/15 115.0 0.10 0.50
KSU 151016C00120000 C 10/16/15 120.0 0.05 0.40
KSU 151016C00125000 C 10/16/15 125.0 0.00 0.30
KSU 151016C00130000 C 10/16/15 130.0 0.00 0.20
KSU 151016C00135000 C 10/16/15 135.0 0.00 0.20
KSU 151016C00140000 C 10/16/15 140.0 0.00 0.15
KSU 151016P00050000 P 10/16/15 50.0 0.00 0.15
KSU 151016P00055000 P 10/16/15 55.0 0.05 0.20
KSU 151016P00060000 P 10/16/15 60.0 0.05 0.35
KSU 151016P00065000 P 10/16/15 65.0 0.10 0.55
KSU 151016P00070000 P 10/16/15 70.0 0.20 0.55
KSU 151016P00075000 P 10/16/15 75.0 0.45 0.60
KSU 151016P00080000 P 10/16/15 80.0 0.85 1.20
KSU 151016P00085000 P 10/16/15 85.0 1.65 1.95
KSU 151016P00090000 P 10/16/15 90.0 2.95 3.50
KSU 151016P00095000 P 10/16/15 95.0 5.20 6.00
KSU 151016P00100000 P 10/16/15 100.0 8.40 9.30
KSU 151016P00105000 P 10/16/15 105.0 12.40 13.40
KSU 151016P00110000 P 10/16/15 110.0 16.30 18.50
KSU 151016P00115000 P 10/16/15 115.0 20.90 23.30
KSU 151016P00120000 P 10/16/15 120.0 26.00 28.40
KSU 151016P00125000 P 10/16/15 125.0 30.70 33.10
KSU 151016P00130000 P 10/16/15 130.0 35.60 38.00
KSU 151016P00135000 P 10/16/15 135.0 40.70 43.20
KSU 151016P00140000 P 10/16/15 140.0 45.10 47.90
KSU 151218C00055000 C 12/18/15 55.0 37.50 39.50
KSU 151218C00060000 C 12/18/15 60.0 32.70 34.60
KSU 151218C00065000 C 12/18/15 65.0 27.00 30.00
KSU 151218C00070000 C 12/18/15 70.0 23.00 24.90
KSU 151218C00075000 C 12/18/15 75.0 18.70 20.50
KSU 151218C00080000 C 12/18/15 80.0 14.50 15.60
KSU 151218C00085000 C 12/18/15 85.0 10.80 11.90
KSU 151218C00090000 C 12/18/15 90.0 7.60 8.50
KSU 151218C00095000 C 12/18/15 95.0 5.00 5.90
KSU 151218C00100000 C 12/18/15 100.0 3.20 4.00
KSU 151218C00105000 C 12/18/15 105.0 1.90 2.60
KSU 151218C00110000 C 12/18/15 110.0 1.05 1.55
KSU 151218C00115000 C 12/18/15 115.0 0.55 1.00
KSU 151218C00120000 C 12/18/15 120.0 0.20 0.60
KSU 151218C00125000 C 12/18/15 125.0 0.10 0.50
KSU 151218C00130000 C 12/18/15 130.0 0.05 0.50
KSU 151218C00135000 C 12/18/15 135.0 0.00 0.45
KSU 151218C00140000 C 12/18/15 140.0 0.00 0.35
KSU 151218C00145000 C 12/18/15 145.0 0.00 0.30
KSU 151218C00150000 C 12/18/15 150.0 0.00 0.25
KSU 151218C00155000 C 12/18/15 155.0 0.00 0.25
KSU 151218P00055000 P 12/18/15 55.0 0.15 0.50
KSU 151218P00060000 P 12/18/15 60.0 0.15 0.55
KSU 151218P00065000 P 12/18/15 65.0 0.40 0.65
KSU 151218P00070000 P 12/18/15 70.0 0.70 1.05
KSU 151218P00075000 P 12/18/15 75.0 1.05 1.50
KSU 151218P00080000 P 12/18/15 80.0 1.75 2.30
KSU 151218P00085000 P 12/18/15 85.0 2.90 3.70
KSU 151218P00090000 P 12/18/15 90.0 4.60 5.30
KSU 151218P00095000 P 12/18/15 95.0 7.40 7.80
KSU 151218P00100000 P 12/18/15 100.0 9.80 11.00
KSU 151218P00105000 P 12/18/15 105.0 13.50 14.70
KSU 151218P00110000 P 12/18/15 110.0 17.70 18.90
KSU 151218P00115000 P 12/18/15 115.0 21.50 23.60
KSU 151218P00120000 P 12/18/15 120.0 26.20 28.20
KSU 151218P00125000 P 12/18/15 125.0 31.10 33.30
KSU 151218P00130000 P 12/18/15 130.0 36.00 38.20
KSU 151218P00135000 P 12/18/15 135.0 40.30 43.30
KSU 151218P00140000 P 12/18/15 140.0 45.50 48.50
KSU 151218P00145000 P 12/18/15 145.0 50.10 53.60
KSU 151218P00150000 P 12/18/15 150.0 55.10 58.70
KSU 151218P00155000 P 12/18/15 155.0 60.10 63.60
KSU 160115C00055000 C 01/15/16 55.0 37.20 39.80
KSU 160115C00060000 C 01/15/16 60.0 32.70 35.40
KSU 160115C00065000 C 01/15/16 65.0 27.60 29.80
KSU 160115C00070000 C 01/15/16 70.0 23.20 25.20
KSU 160115C00075000 C 01/15/16 75.0 19.00 21.00
KSU 160115C00080000 C 01/15/16 80.0 14.90 16.00
KSU 160115C00085000 C 01/15/16 85.0 11.30 12.30
KSU 160115C00090000 C 01/15/16 90.0 8.20 9.00
KSU 160115C00095000 C 01/15/16 95.0 5.70 6.50
KSU 160115C00100000 C 01/15/16 100.0 3.80 4.70
KSU 160115C00105000 C 01/15/16 105.0 2.35 3.10
KSU 160115C00110000 C 01/15/16 110.0 1.45 2.10
KSU 160115C00115000 C 01/15/16 115.0 0.90 1.55
KSU 160115C00120000 C 01/15/16 120.0 0.50 0.90
KSU 160115C00125000 C 01/15/16 125.0 0.25 0.75
KSU 160115C00130000 C 01/15/16 130.0 0.15 0.45
KSU 160115C00135000 C 01/15/16 135.0 0.05 0.50
KSU 160115C00140000 C 01/15/16 140.0 0.05 0.45
KSU 160115C00145000 C 01/15/16 145.0 0.00 0.25
KSU 160115C00150000 C 01/15/16 150.0 0.00 0.25
KSU 160115C00155000 C 01/15/16 155.0 0.00 0.30
KSU 160115C00160000 C 01/15/16 160.0 0.00 0.25
KSU 160115C00165000 C 01/15/16 165.0 0.00 0.20
KSU 160115C00170000 C 01/15/16 170.0 0.00 0.20
KSU 160115C00175000 C 01/15/16 175.0 0.00 0.15
KSU 160115C00180000 C 01/15/16 180.0 0.00 0.15
KSU 160115C00185000 C 01/15/16 185.0 0.00 0.15
KSU 160115P00055000 P 01/15/16 55.0 0.20 0.55
KSU 160115P00060000 P 01/15/16 60.0 0.35 0.65
KSU 160115P00065000 P 01/15/16 65.0 0.45 0.95
KSU 160115P00070000 P 01/15/16 70.0 0.90 1.40
KSU 160115P00075000 P 01/15/16 75.0 1.45 2.00
KSU 160115P00080000 P 01/15/16 80.0 2.40 3.00
KSU 160115P00085000 P 01/15/16 85.0 3.50 4.20
KSU 160115P00090000 P 01/15/16 90.0 5.30 6.20
KSU 160115P00095000 P 01/15/16 95.0 7.90 8.70
KSU 160115P00100000 P 01/15/16 100.0 10.50 11.80
KSU 160115P00105000 P 01/15/16 105.0 14.10 15.60
KSU 160115P00110000 P 01/15/16 110.0 18.10 19.50
KSU 160115P00115000 P 01/15/16 115.0 22.20 24.30
KSU 160115P00120000 P 01/15/16 120.0 26.60 29.00
KSU 160115P00125000 P 01/15/16 125.0 31.40 33.70
KSU 160115P00130000 P 01/15/16 130.0 36.40 39.00
KSU 160115P00135000 P 01/15/16 135.0 41.10 44.00
KSU 160115P00140000 P 01/15/16 140.0 46.00 48.70
KSU 160115P00145000 P 01/15/16 145.0 50.90 53.70
KSU 160115P00150000 P 01/15/16 150.0 55.30 58.90
KSU 160115P00155000 P 01/15/16 155.0 60.30 63.90
KSU 160115P00160000 P 01/15/16 160.0 65.30 68.90
KSU 160115P00165000 P 01/15/16 165.0 70.20 73.90
KSU 160115P00170000 P 01/15/16 170.0 75.20 78.90
KSU 160115P00175000 P 01/15/16 175.0 80.20 83.80
KSU 160115P00180000 P 01/15/16 180.0 85.20 88.80
KSU 160115P00185000 P 01/15/16 185.0 90.20 93.90
KSU 160318C00050000 C 03/18/16 50.0 41.30 45.20
KSU 160318C00055000 C 03/18/16 55.0 36.50 40.20
KSU 160318C00060000 C 03/18/16 60.0 32.80 35.20
KSU 160318C00065000 C 03/18/16 65.0 28.20 30.50
KSU 160318C00070000 C 03/18/16 70.0 23.80 25.90
KSU 160318C00075000 C 03/18/16 75.0 19.60 20.90
KSU 160318C00080000 C 03/18/16 80.0 15.70 17.00
KSU 160318C00085000 C 03/18/16 85.0 12.30 13.60
KSU 160318C00090000 C 03/18/16 90.0 9.30 10.40
KSU 160318C00095000 C 03/18/16 95.0 6.80 7.90
KSU 160318C00100000 C 03/18/16 100.0 4.80 6.10
KSU 160318C00105000 C 03/18/16 105.0 3.30 4.20
KSU 160318C00110000 C 03/18/16 110.0 2.25 3.10
KSU 160318C00115000 C 03/18/16 115.0 1.30 2.25
KSU 160318C00120000 C 03/18/16 120.0 0.80 1.90
KSU 160318C00125000 C 03/18/16 125.0 0.65 1.20
KSU 160318C00130000 C 03/18/16 130.0 0.25 0.95
KSU 160318C00135000 C 03/18/16 135.0 0.20 0.80
KSU 160318C00140000 C 03/18/16 140.0 0.00 0.70
KSU 160318C00145000 C 03/18/16 145.0 0.00 0.60
KSU 160318P00050000 P 03/18/16 50.0 0.00 0.60
KSU 160318P00055000 P 03/18/16 55.0 0.00 1.00
KSU 160318P00060000 P 03/18/16 60.0 0.45 1.30
KSU 160318P00065000 P 03/18/16 65.0 0.85 1.75
KSU 160318P00070000 P 03/18/16 70.0 1.45 2.00
KSU 160318P00075000 P 03/18/16 75.0 2.05 2.95
KSU 160318P00080000 P 03/18/16 80.0 3.20 4.00
KSU 160318P00085000 P 03/18/16 85.0 4.50 5.40
KSU 160318P00090000 P 03/18/16 90.0 6.50 7.40
KSU 160318P00095000 P 03/18/16 95.0 9.10 10.00
KSU 160318P00100000 P 03/18/16 100.0 12.00 13.10
KSU 160318P00105000 P 03/18/16 105.0 15.30 16.70
KSU 160318P00110000 P 03/18/16 110.0 19.20 20.60
KSU 160318P00115000 P 03/18/16 115.0 23.40 24.80
KSU 160318P00120000 P 03/18/16 120.0 27.10 29.40
KSU 160318P00125000 P 03/18/16 125.0 31.60 34.00
KSU 160318P00130000 P 03/18/16 130.0 36.00 39.00
KSU 160318P00135000 P 03/18/16 135.0 41.10 43.50
KSU 160318P00140000 P 03/18/16 140.0 45.90 48.60
KSU 160318P00145000 P 03/18/16 145.0 50.40 53.80
KSU 170120C00050000 C 01/20/17 50.0 41.20 45.70
KSU 170120C00055000 C 01/20/17 55.0 37.90 40.50
KSU 170120C00060000 C 01/20/17 60.0 33.50 36.20
KSU 170120C00065000 C 01/20/17 65.0 29.40 32.00
KSU 170120C00070000 C 01/20/17 70.0 25.90 27.60
KSU 170120C00075000 C 01/20/17 75.0 22.20 23.90
KSU 170120C00080000 C 01/20/17 80.0 18.80 20.60
KSU 170120C00085000 C 01/20/17 85.0 15.80 17.70
KSU 170120C00090000 C 01/20/17 90.0 13.30 14.90
KSU 170120C00095000 C 01/20/17 95.0 11.00 12.60
KSU 170120C00100000 C 01/20/17 100.0 9.00 10.70
KSU 170120C00105000 C 01/20/17 105.0 7.30 9.00
KSU 170120C00110000 C 01/20/17 110.0 5.80 7.70
KSU 170120C00115000 C 01/20/17 115.0 4.70 6.20
KSU 170120C00120000 C 01/20/17 120.0 3.60 5.20
KSU 170120C00125000 C 01/20/17 125.0 2.70 4.30
KSU 170120C00130000 C 01/20/17 130.0 2.00 3.60
KSU 170120C00135000 C 01/20/17 135.0 1.80 3.50
KSU 170120C00140000 C 01/20/17 140.0 1.10 2.90
KSU 170120C00145000 C 01/20/17 145.0 0.95 1.95
KSU 170120C00150000 C 01/20/17 150.0 0.70 2.20
KSU 170120P00050000 P 01/20/17 50.0 0.65 1.75
KSU 170120P00055000 P 01/20/17 55.0 1.05 2.35
KSU 170120P00060000 P 01/20/17 60.0 1.80 2.90
KSU 170120P00065000 P 01/20/17 65.0 2.40 3.90
KSU 170120P00070000 P 01/20/17 70.0 3.50 5.00
KSU 170120P00075000 P 01/20/17 75.0 4.80 6.40
KSU 170120P00080000 P 01/20/17 80.0 6.20 8.10
KSU 170120P00085000 P 01/20/17 85.0 8.20 10.00
KSU 170120P00090000 P 01/20/17 90.0 10.60 12.20
KSU 170120P00095000 P 01/20/17 95.0 13.20 14.80
KSU 170120P00100000 P 01/20/17 100.0 16.20 17.90
KSU 170120P00105000 P 01/20/17 105.0 19.30 21.30
KSU 170120P00110000 P 01/20/17 110.0 22.80 24.90
KSU 170120P00115000 P 01/20/17 115.0 26.50 28.50
KSU 170120P00120000 P 01/20/17 120.0 30.40 32.70
KSU 170120P00125000 P 01/20/17 125.0 34.60 36.70
KSU 170120P00130000 P 01/20/17 130.0 39.00 41.00
KSU 170120P00135000 P 01/20/17 135.0 42.40 45.50
KSU 170120P00140000 P 01/20/17 140.0 46.80 50.30
KSU 170120P00145000 P 01/20/17 145.0 51.50 54.70
KSU 170120P00150000 P 01/20/17 150.0 56.00 59.90

OPRA data is delayed 15 minutes.