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 (2016-05-27)Premium Content

Kansas City Southern (KSU)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160527C00065000 C 05/27/16 65.0 25.10 27.50
KSU 160527C00070000 C 05/27/16 70.0 19.90 22.60
KSU 160527C00075000 C 05/27/16 75.0 14.90 17.40
KSU 160527C00076000 C 05/27/16 76.0 13.90 16.40
KSU 160527C00076500 C 05/27/16 76.5 13.40 16.00
KSU 160527C00077000 C 05/27/16 77.0 12.70 15.40
KSU 160527C00077500 C 05/27/16 77.5 12.10 15.00
KSU 160527C00078000 C 05/27/16 78.0 11.60 14.50
KSU 160527C00078500 C 05/27/16 78.5 11.40 14.00
KSU 160527C00079000 C 05/27/16 79.0 10.90 13.40
KSU 160527C00079500 C 05/27/16 79.5 10.40 13.10
KSU 160527C00080000 C 05/27/16 80.0 10.30 12.40
KSU 160527C00080500 C 05/27/16 80.5 9.30 11.70
KSU 160527C00081000 C 05/27/16 81.0 8.90 11.40
KSU 160527C00081500 C 05/27/16 81.5 8.40 10.70
KSU 160527C00082000 C 05/27/16 82.0 7.90 10.20
KSU 160527C00082500 C 05/27/16 82.5 7.40 9.90
KSU 160527C00083000 C 05/27/16 83.0 7.20 9.20
KSU 160527C00083500 C 05/27/16 83.5 6.70 8.70
KSU 160527C00084000 C 05/27/16 84.0 6.20 8.00
KSU 160527C00084500 C 05/27/16 84.5 5.70 7.50
KSU 160527C00085000 C 05/27/16 85.0 5.30 7.30
KSU 160527C00085500 C 05/27/16 85.5 4.80 6.80
KSU 160527C00086000 C 05/27/16 86.0 4.30 6.50
KSU 160527C00086500 C 05/27/16 86.5 3.40 5.90
KSU 160527C00087000 C 05/27/16 87.0 2.85 5.30
KSU 160527C00087500 C 05/27/16 87.5 2.40 4.90
KSU 160527C00088000 C 05/27/16 88.0 2.05 4.40
KSU 160527C00088500 C 05/27/16 88.5 2.20 3.80
KSU 160527C00089000 C 05/27/16 89.0 1.80 2.95
KSU 160527C00089500 C 05/27/16 89.5 1.80 2.50
KSU 160527C00090000 C 05/27/16 90.0 1.50 2.05
KSU 160527C00090500 C 05/27/16 90.5 1.20 1.55
KSU 160527C00091000 C 05/27/16 91.0 0.90 1.30
KSU 160527C00091500 C 05/27/16 91.5 0.70 0.85
KSU 160527C00092000 C 05/27/16 92.0 0.50 0.70
KSU 160527C00092500 C 05/27/16 92.5 0.35 0.65
KSU 160527C00093000 C 05/27/16 93.0 0.25 0.50
KSU 160527C00093500 C 05/27/16 93.5 0.15 0.50
KSU 160527C00094000 C 05/27/16 94.0 0.10 0.50
KSU 160527C00094500 C 05/27/16 94.5 0.05 0.50
KSU 160527C00095000 C 05/27/16 95.0 0.05 0.50
KSU 160527C00095500 C 05/27/16 95.5 0.00 0.50
KSU 160527C00096000 C 05/27/16 96.0 0.05 0.50
KSU 160527C00096500 C 05/27/16 96.5 0.00 0.45
KSU 160527C00097000 C 05/27/16 97.0 0.00 0.35
KSU 160527C00097500 C 05/27/16 97.5 0.00 0.30
KSU 160527C00098000 C 05/27/16 98.0 0.00 0.20
KSU 160527C00099000 C 05/27/16 99.0 0.00 0.35
KSU 160527C00100000 C 05/27/16 100.0 0.00 0.25
KSU 160527C00101000 C 05/27/16 101.0 0.00 0.30
KSU 160527C00102000 C 05/27/16 102.0 0.00 0.25
KSU 160527C00103000 C 05/27/16 103.0 0.00 0.30
KSU 160527C00104000 C 05/27/16 104.0 0.00 0.35
KSU 160527C00105000 C 05/27/16 105.0 0.00 0.25
KSU 160527C00110000 C 05/27/16 110.0 0.00 0.35
KSU 160527C00115000 C 05/27/16 115.0 0.00 1.60
KSU 160527P00065000 P 05/27/16 65.0 0.00 0.25
KSU 160527P00070000 P 05/27/16 70.0 0.00 0.25
KSU 160527P00075000 P 05/27/16 75.0 0.00 0.20
KSU 160527P00076000 P 05/27/16 76.0 0.00 0.35
KSU 160527P00076500 P 05/27/16 76.5 0.00 0.35
KSU 160527P00077000 P 05/27/16 77.0 0.00 0.25
KSU 160527P00077500 P 05/27/16 77.5 0.00 0.25
KSU 160527P00078000 P 05/27/16 78.0 0.00 0.30
KSU 160527P00078500 P 05/27/16 78.5 0.00 0.30
KSU 160527P00079000 P 05/27/16 79.0 0.00 0.30
KSU 160527P00079500 P 05/27/16 79.5 0.00 0.30
KSU 160527P00080000 P 05/27/16 80.0 0.00 0.15
KSU 160527P00080500 P 05/27/16 80.5 0.00 0.35
KSU 160527P00081000 P 05/27/16 81.0 0.00 0.35
KSU 160527P00081500 P 05/27/16 81.5 0.00 0.35
KSU 160527P00082000 P 05/27/16 82.0 0.00 0.35
KSU 160527P00082500 P 05/27/16 82.5 0.00 0.25
KSU 160527P00083000 P 05/27/16 83.0 0.00 0.35
KSU 160527P00083500 P 05/27/16 83.5 0.00 0.45
KSU 160527P00084000 P 05/27/16 84.0 0.00 0.15
KSU 160527P00084500 P 05/27/16 84.5 0.00 0.45
KSU 160527P00085000 P 05/27/16 85.0 0.00 0.35
KSU 160527P00085500 P 05/27/16 85.5 0.00 0.35
KSU 160527P00086000 P 05/27/16 86.0 0.00 0.50
KSU 160527P00086500 P 05/27/16 86.5 0.00 0.40
KSU 160527P00087000 P 05/27/16 87.0 0.00 0.45
KSU 160527P00087500 P 05/27/16 87.5 0.05 0.45
KSU 160527P00088000 P 05/27/16 88.0 0.05 0.55
KSU 160527P00088500 P 05/27/16 88.5 0.10 0.65
KSU 160527P00089000 P 05/27/16 89.0 0.25 0.40
KSU 160527P00089500 P 05/27/16 89.5 0.35 0.45
KSU 160527P00090000 P 05/27/16 90.0 0.50 0.65
KSU 160527P00090500 P 05/27/16 90.5 0.65 0.80
KSU 160527P00091000 P 05/27/16 91.0 0.85 1.05
KSU 160527P00091500 P 05/27/16 91.5 1.05 1.30
KSU 160527P00092000 P 05/27/16 92.0 1.30 1.65
KSU 160527P00092500 P 05/27/16 92.5 1.70 2.45
KSU 160527P00093000 P 05/27/16 93.0 1.80 3.60
KSU 160527P00093500 P 05/27/16 93.5 1.75 4.20
KSU 160527P00094000 P 05/27/16 94.0 2.10 4.60
KSU 160527P00094500 P 05/27/16 94.5 2.50 5.00
KSU 160527P00095000 P 05/27/16 95.0 2.95 4.90
KSU 160527P00095500 P 05/27/16 95.5 3.30 6.00
KSU 160527P00096000 P 05/27/16 96.0 3.80 6.40
KSU 160527P00096500 P 05/27/16 96.5 4.30 6.60
KSU 160527P00097000 P 05/27/16 97.0 4.80 7.30
KSU 160527P00097500 P 05/27/16 97.5 5.30 7.90
KSU 160527P00098000 P 05/27/16 98.0 5.40 8.30
KSU 160527P00099000 P 05/27/16 99.0 6.40 9.30
KSU 160527P00100000 P 05/27/16 100.0 7.70 10.40
KSU 160527P00101000 P 05/27/16 101.0 8.50 11.30
KSU 160527P00102000 P 05/27/16 102.0 9.50 12.30
KSU 160527P00103000 P 05/27/16 103.0 10.30 13.30
KSU 160527P00104000 P 05/27/16 104.0 11.30 14.20
KSU 160527P00105000 P 05/27/16 105.0 12.40 15.60
KSU 160527P00110000 P 05/27/16 110.0 17.40 19.90
KSU 160527P00115000 P 05/27/16 115.0 22.70 24.90
KSU 160603C00075000 C 06/03/16 75.0 14.70 17.80
KSU 160603C00080000 C 06/03/16 80.0 9.60 13.00
KSU 160603C00081000 C 06/03/16 81.0 8.90 11.80
KSU 160603C00082000 C 06/03/16 82.0 7.70 10.60
KSU 160603C00083000 C 06/03/16 83.0 6.70 9.70
KSU 160603C00084000 C 06/03/16 84.0 6.00 8.90
KSU 160603C00085000 C 06/03/16 85.0 4.90 7.60
KSU 160603C00085500 C 06/03/16 85.5 4.50 7.00
KSU 160603C00086000 C 06/03/16 86.0 4.00 6.70
KSU 160603C00086500 C 06/03/16 86.5 3.70 6.30
KSU 160603C00087000 C 06/03/16 87.0 3.00 5.90
KSU 160603C00087500 C 06/03/16 87.5 2.75 5.60
KSU 160603C00088000 C 06/03/16 88.0 2.95 5.10
KSU 160603C00088500 C 06/03/16 88.5 2.80 4.20
KSU 160603C00089000 C 06/03/16 89.0 2.55 3.90
KSU 160603C00089500 C 06/03/16 89.5 2.30 3.10
KSU 160603C00090000 C 06/03/16 90.0 2.00 2.45
KSU 160603C00090500 C 06/03/16 90.5 1.70 2.10
KSU 160603C00091000 C 06/03/16 91.0 1.45 1.80
KSU 160603C00091500 C 06/03/16 91.5 1.20 1.55
KSU 160603C00092000 C 06/03/16 92.0 1.00 1.35
KSU 160603C00092500 C 06/03/16 92.5 0.80 1.15
KSU 160603C00093000 C 06/03/16 93.0 0.65 0.85
KSU 160603C00093500 C 06/03/16 93.5 0.50 0.80
KSU 160603C00094000 C 06/03/16 94.0 0.40 0.70
KSU 160603C00094500 C 06/03/16 94.5 0.30 0.70
KSU 160603C00095000 C 06/03/16 95.0 0.20 0.60
KSU 160603C00095500 C 06/03/16 95.5 0.05 0.55
KSU 160603C00096000 C 06/03/16 96.0 0.00 0.50
KSU 160603C00096500 C 06/03/16 96.5 0.00 0.45
KSU 160603C00097000 C 06/03/16 97.0 0.00 0.50
KSU 160603C00097500 C 06/03/16 97.5 0.00 0.50
KSU 160603C00098000 C 06/03/16 98.0 0.00 0.50
KSU 160603C00098500 C 06/03/16 98.5 0.00 0.50
KSU 160603C00099000 C 06/03/16 99.0 0.00 0.50
KSU 160603C00099500 C 06/03/16 99.5 0.00 0.50
KSU 160603C00100000 C 06/03/16 100.0 0.00 0.30
KSU 160603C00101000 C 06/03/16 101.0 0.00 0.30
KSU 160603C00102000 C 06/03/16 102.0 0.00 0.30
KSU 160603C00103000 C 06/03/16 103.0 0.00 0.30
KSU 160603C00104000 C 06/03/16 104.0 0.00 0.30
KSU 160603C00105000 C 06/03/16 105.0 0.00 0.30
KSU 160603C00106000 C 06/03/16 106.0 0.00 0.30
KSU 160603C00107000 C 06/03/16 107.0 0.00 0.25
KSU 160603C00110000 C 06/03/16 110.0 0.00 0.25
KSU 160603P00075000 P 06/03/16 75.0 0.00 0.20
KSU 160603P00080000 P 06/03/16 80.0 0.00 0.50
KSU 160603P00081000 P 06/03/16 81.0 0.00 0.50
KSU 160603P00082000 P 06/03/16 82.0 0.00 0.50
KSU 160603P00083000 P 06/03/16 83.0 0.00 0.40
KSU 160603P00084000 P 06/03/16 84.0 0.00 0.50
KSU 160603P00085000 P 06/03/16 85.0 0.05 0.55
KSU 160603P00085500 P 06/03/16 85.5 0.05 0.55
KSU 160603P00086000 P 06/03/16 86.0 0.15 0.60
KSU 160603P00086500 P 06/03/16 86.5 0.15 0.65
KSU 160603P00087000 P 06/03/16 87.0 0.25 0.45
KSU 160603P00087500 P 06/03/16 87.5 0.35 0.90
KSU 160603P00088000 P 06/03/16 88.0 0.45 0.90
KSU 160603P00088500 P 06/03/16 88.5 0.55 0.80
KSU 160603P00089000 P 06/03/16 89.0 0.65 0.85
KSU 160603P00089500 P 06/03/16 89.5 0.75 1.00
KSU 160603P00090000 P 06/03/16 90.0 0.90 1.15
KSU 160603P00090500 P 06/03/16 90.5 1.00 1.45
KSU 160603P00091000 P 06/03/16 91.0 1.30 1.65
KSU 160603P00091500 P 06/03/16 91.5 1.55 1.90
KSU 160603P00092000 P 06/03/16 92.0 1.85 2.20
KSU 160603P00092500 P 06/03/16 92.5 2.10 2.45
KSU 160603P00093000 P 06/03/16 93.0 2.45 3.40
KSU 160603P00093500 P 06/03/16 93.5 2.60 4.60
KSU 160603P00094000 P 06/03/16 94.0 2.55 4.80
KSU 160603P00094500 P 06/03/16 94.5 2.70 5.30
KSU 160603P00095000 P 06/03/16 95.0 3.10 5.70
KSU 160603P00095500 P 06/03/16 95.5 3.50 6.00
KSU 160603P00096000 P 06/03/16 96.0 3.70 6.60
KSU 160603P00096500 P 06/03/16 96.5 4.40 6.90
KSU 160603P00097000 P 06/03/16 97.0 4.60 7.40
KSU 160603P00097500 P 06/03/16 97.5 4.90 7.70
KSU 160603P00098000 P 06/03/16 98.0 5.60 8.30
KSU 160603P00098500 P 06/03/16 98.5 5.90 8.70
KSU 160603P00099000 P 06/03/16 99.0 6.40 9.30
KSU 160603P00099500 P 06/03/16 99.5 6.80 9.70
KSU 160603P00100000 P 06/03/16 100.0 7.30 10.20
KSU 160603P00101000 P 06/03/16 101.0 8.30 11.30
KSU 160603P00102000 P 06/03/16 102.0 9.30 12.40
KSU 160603P00103000 P 06/03/16 103.0 10.20 13.40
KSU 160603P00104000 P 06/03/16 104.0 11.20 14.40
KSU 160603P00105000 P 06/03/16 105.0 12.30 15.40
KSU 160603P00106000 P 06/03/16 106.0 13.30 16.30
KSU 160603P00107000 P 06/03/16 107.0 14.30 17.30
KSU 160603P00110000 P 06/03/16 110.0 17.60 20.30
KSU 160610C00075000 C 06/10/16 75.0 14.70 17.70
KSU 160610C00080000 C 06/10/16 80.0 9.80 12.30
KSU 160610C00081000 C 06/10/16 81.0 8.80 11.30
KSU 160610C00082000 C 06/10/16 82.0 7.90 10.50
KSU 160610C00083000 C 06/10/16 83.0 7.00 9.50
KSU 160610C00084000 C 06/10/16 84.0 6.10 8.50
KSU 160610C00085000 C 06/10/16 85.0 5.20 7.60
KSU 160610C00085500 C 06/10/16 85.5 4.80 7.50
KSU 160610C00086000 C 06/10/16 86.0 4.40 6.90
KSU 160610C00086500 C 06/10/16 86.5 3.90 6.50
KSU 160610C00087000 C 06/10/16 87.0 3.20 6.00
KSU 160610C00087500 C 06/10/16 87.5 3.50 5.60
KSU 160610C00088000 C 06/10/16 88.0 3.60 5.10
KSU 160610C00088500 C 06/10/16 88.5 3.40 4.40
KSU 160610C00089000 C 06/10/16 89.0 2.95 3.40
KSU 160610C00089500 C 06/10/16 89.5 2.70 3.10
KSU 160610C00090000 C 06/10/16 90.0 2.20 2.70
KSU 160610C00090500 C 06/10/16 90.5 2.10 2.40
KSU 160610C00091000 C 06/10/16 91.0 1.80 2.10
KSU 160610C00091500 C 06/10/16 91.5 1.55 1.85
KSU 160610C00092000 C 06/10/16 92.0 1.35 1.60
KSU 160610C00092500 C 06/10/16 92.5 1.10 1.40
KSU 160610C00093000 C 06/10/16 93.0 0.95 1.25
KSU 160610C00093500 C 06/10/16 93.5 0.80 1.05
KSU 160610C00094000 C 06/10/16 94.0 0.70 0.90
KSU 160610C00094500 C 06/10/16 94.5 0.55 0.80
KSU 160610C00095000 C 06/10/16 95.0 0.45 0.80
KSU 160610C00095500 C 06/10/16 95.5 0.30 0.75
KSU 160610C00096000 C 06/10/16 96.0 0.15 0.65
KSU 160610C00096500 C 06/10/16 96.5 0.10 0.60
KSU 160610C00097000 C 06/10/16 97.0 0.05 0.50
KSU 160610C00097500 C 06/10/16 97.5 0.00 0.45
KSU 160610C00098000 C 06/10/16 98.0 0.00 0.50
KSU 160610C00098500 C 06/10/16 98.5 0.00 0.40
KSU 160610C00099000 C 06/10/16 99.0 0.00 0.30
KSU 160610C00099500 C 06/10/16 99.5 0.00 0.50
KSU 160610C00100000 C 06/10/16 100.0 0.00 0.30
KSU 160610C00101000 C 06/10/16 101.0 0.00 0.50
KSU 160610C00102000 C 06/10/16 102.0 0.00 0.50
KSU 160610C00103000 C 06/10/16 103.0 0.00 0.30
KSU 160610C00104000 C 06/10/16 104.0 0.00 0.30
KSU 160610C00105000 C 06/10/16 105.0 0.00 0.30
KSU 160610C00106000 C 06/10/16 106.0 0.00 0.30
KSU 160610C00107000 C 06/10/16 107.0 0.00 0.30
KSU 160610C00108000 C 06/10/16 108.0 0.00 0.30
KSU 160610C00109000 C 06/10/16 109.0 0.00 0.25
KSU 160610C00110000 C 06/10/16 110.0 0.00 0.30
KSU 160610P00075000 P 06/10/16 75.0 0.00 0.20
KSU 160610P00080000 P 06/10/16 80.0 0.00 0.50
KSU 160610P00081000 P 06/10/16 81.0 0.00 0.50
KSU 160610P00082000 P 06/10/16 82.0 0.05 0.55
KSU 160610P00083000 P 06/10/16 83.0 0.10 0.60
KSU 160610P00084000 P 06/10/16 84.0 0.20 0.70
KSU 160610P00085000 P 06/10/16 85.0 0.25 0.80
KSU 160610P00085500 P 06/10/16 85.5 0.30 0.85
KSU 160610P00086000 P 06/10/16 86.0 0.45 0.95
KSU 160610P00086500 P 06/10/16 86.5 0.55 0.95
KSU 160610P00087000 P 06/10/16 87.0 0.60 0.90
KSU 160610P00087500 P 06/10/16 87.5 0.70 0.95
KSU 160610P00088000 P 06/10/16 88.0 0.80 1.10
KSU 160610P00088500 P 06/10/16 88.5 0.95 1.25
KSU 160610P00089000 P 06/10/16 89.0 1.10 1.40
KSU 160610P00089500 P 06/10/16 89.5 1.30 1.55
KSU 160610P00090000 P 06/10/16 90.0 1.35 1.75
KSU 160610P00090500 P 06/10/16 90.5 1.60 1.95
KSU 160610P00091000 P 06/10/16 91.0 1.90 2.25
KSU 160610P00091500 P 06/10/16 91.5 2.15 2.45
KSU 160610P00092000 P 06/10/16 92.0 2.45 2.85
KSU 160610P00092500 P 06/10/16 92.5 2.75 3.10
KSU 160610P00093000 P 06/10/16 93.0 3.00 3.40
KSU 160610P00093500 P 06/10/16 93.5 3.30 4.40
KSU 160610P00094000 P 06/10/16 94.0 3.30 4.80
KSU 160610P00094500 P 06/10/16 94.5 3.20 5.90
KSU 160610P00095000 P 06/10/16 95.0 3.60 6.10
KSU 160610P00095500 P 06/10/16 95.5 4.00 6.70
KSU 160610P00096000 P 06/10/16 96.0 4.00 6.90
KSU 160610P00096500 P 06/10/16 96.5 4.80 7.30
KSU 160610P00097000 P 06/10/16 97.0 4.90 7.90
KSU 160610P00097500 P 06/10/16 97.5 5.40 8.20
KSU 160610P00098000 P 06/10/16 98.0 5.90 8.60
KSU 160610P00098500 P 06/10/16 98.5 6.20 9.20
KSU 160610P00099000 P 06/10/16 99.0 6.80 9.80
KSU 160610P00099500 P 06/10/16 99.5 7.30 10.30
KSU 160610P00100000 P 06/10/16 100.0 7.90 10.60
KSU 160610P00101000 P 06/10/16 101.0 8.70 11.60
KSU 160610P00102000 P 06/10/16 102.0 9.60 12.80
KSU 160610P00103000 P 06/10/16 103.0 10.60 13.60
KSU 160610P00104000 P 06/10/16 104.0 11.80 14.70
KSU 160610P00105000 P 06/10/16 105.0 12.60 15.60
KSU 160610P00106000 P 06/10/16 106.0 13.60 16.80
KSU 160610P00107000 P 06/10/16 107.0 14.30 17.60
KSU 160610P00108000 P 06/10/16 108.0 15.30 18.60
KSU 160610P00109000 P 06/10/16 109.0 16.30 19.60
KSU 160610P00110000 P 06/10/16 110.0 17.80 20.50
KSU 160617C00040000 C 06/17/16 40.0 49.60 52.40
KSU 160617C00045000 C 06/17/16 45.0 44.80 47.40
KSU 160617C00050000 C 06/17/16 50.0 39.70 42.20
KSU 160617C00055000 C 06/17/16 55.0 34.90 37.60
KSU 160617C00060000 C 06/17/16 60.0 29.70 32.90
KSU 160617C00065000 C 06/17/16 65.0 24.90 27.90
KSU 160617C00070000 C 06/17/16 70.0 19.60 22.50
KSU 160617C00075000 C 06/17/16 75.0 14.70 17.50
KSU 160617C00076000 C 06/17/16 76.0 13.70 16.60
KSU 160617C00076500 C 06/17/16 76.5 13.40 16.10
KSU 160617C00077000 C 06/17/16 77.0 12.70 15.60
KSU 160617C00077500 C 06/17/16 77.5 12.20 15.10
KSU 160617C00078000 C 06/17/16 78.0 11.90 14.60
KSU 160617C00078500 C 06/17/16 78.5 11.20 14.10
KSU 160617C00079000 C 06/17/16 79.0 10.70 13.40
KSU 160617C00079500 C 06/17/16 79.5 10.40 13.00
KSU 160617C00080000 C 06/17/16 80.0 9.90 12.40
KSU 160617C00080500 C 06/17/16 80.5 9.50 12.10
KSU 160617C00081000 C 06/17/16 81.0 9.00 11.50
KSU 160617C00081500 C 06/17/16 81.5 8.40 11.00
KSU 160617C00082000 C 06/17/16 82.0 8.20 10.60
KSU 160617C00082500 C 06/17/16 82.5 7.60 10.10
KSU 160617C00083000 C 06/17/16 83.0 6.90 9.60
KSU 160617C00083500 C 06/17/16 83.5 6.70 9.00
KSU 160617C00084000 C 06/17/16 84.0 6.20 8.70
KSU 160617C00084500 C 06/17/16 84.5 5.80 8.10
KSU 160617C00085000 C 06/17/16 85.0 5.40 7.70
KSU 160617C00085500 C 06/17/16 85.5 5.00 7.20
KSU 160617C00086000 C 06/17/16 86.0 4.60 6.80
KSU 160617C00086500 C 06/17/16 86.5 4.30 6.40
KSU 160617C00087000 C 06/17/16 87.0 4.20 6.00
KSU 160617C00087500 C 06/17/16 87.5 4.40 5.50
KSU 160617C00088000 C 06/17/16 88.0 4.10 4.70
KSU 160617C00088500 C 06/17/16 88.5 3.70 4.10
KSU 160617C00089000 C 06/17/16 89.0 3.40 3.70
KSU 160617C00089500 C 06/17/16 89.5 3.00 3.30
KSU 160617C00090000 C 06/17/16 90.0 2.65 2.95
KSU 160617C00090500 C 06/17/16 90.5 2.45 2.65
KSU 160617C00091000 C 06/17/16 91.0 2.20 2.35
KSU 160617C00091500 C 06/17/16 91.5 1.95 2.10
KSU 160617C00092000 C 06/17/16 92.0 1.70 1.90
KSU 160617C00092500 C 06/17/16 92.5 1.50 1.65
KSU 160617C00093000 C 06/17/16 93.0 1.30 1.50
KSU 160617C00093500 C 06/17/16 93.5 1.15 1.30
KSU 160617C00094000 C 06/17/16 94.0 1.00 1.15
KSU 160617C00094500 C 06/17/16 94.5 0.85 1.00
KSU 160617C00095000 C 06/17/16 95.0 0.75 0.90
KSU 160617C00095500 C 06/17/16 95.5 0.65 0.80
KSU 160617C00096000 C 06/17/16 96.0 0.50 0.80
KSU 160617C00096500 C 06/17/16 96.5 0.35 0.70
KSU 160617C00097000 C 06/17/16 97.0 0.25 0.65
KSU 160617C00097500 C 06/17/16 97.5 0.15 0.65
KSU 160617C00098000 C 06/17/16 98.0 0.10 0.60
KSU 160617C00099000 C 06/17/16 99.0 0.00 0.50
KSU 160617C00100000 C 06/17/16 100.0 0.10 0.25
KSU 160617C00101000 C 06/17/16 101.0 0.00 0.30
KSU 160617C00102000 C 06/17/16 102.0 0.00 0.50
KSU 160617C00103000 C 06/17/16 103.0 0.00 0.30
KSU 160617C00104000 C 06/17/16 104.0 0.00 0.45
KSU 160617C00105000 C 06/17/16 105.0 0.00 0.30
KSU 160617C00110000 C 06/17/16 110.0 0.00 0.30
KSU 160617C00115000 C 06/17/16 115.0 0.00 0.25
KSU 160617C00120000 C 06/17/16 120.0 0.00 0.25
KSU 160617C00125000 C 06/17/16 125.0 0.00 0.25
KSU 160617C00130000 C 06/17/16 130.0 0.00 0.30
KSU 160617C00135000 C 06/17/16 135.0 0.00 0.25
KSU 160617C00140000 C 06/17/16 140.0 0.00 0.25
KSU 160617C00145000 C 06/17/16 145.0 0.00 0.25
KSU 160617P00040000 P 06/17/16 40.0 0.00 0.25
KSU 160617P00045000 P 06/17/16 45.0 0.00 0.15
KSU 160617P00050000 P 06/17/16 50.0 0.00 0.15
KSU 160617P00055000 P 06/17/16 55.0 0.00 0.30
KSU 160617P00060000 P 06/17/16 60.0 0.00 0.05
KSU 160617P00065000 P 06/17/16 65.0 0.00 0.25
KSU 160617P00070000 P 06/17/16 70.0 0.00 0.10
KSU 160617P00075000 P 06/17/16 75.0 0.05 0.10
KSU 160617P00076000 P 06/17/16 76.0 0.00 0.50
KSU 160617P00076500 P 06/17/16 76.5 0.00 0.50
KSU 160617P00077000 P 06/17/16 77.0 0.00 0.50
KSU 160617P00077500 P 06/17/16 77.5 0.00 0.50
KSU 160617P00078000 P 06/17/16 78.0 0.05 0.50
KSU 160617P00078500 P 06/17/16 78.5 0.00 0.50
KSU 160617P00079000 P 06/17/16 79.0 0.05 0.50
KSU 160617P00079500 P 06/17/16 79.5 0.05 0.55
KSU 160617P00080000 P 06/17/16 80.0 0.10 0.55
KSU 160617P00080500 P 06/17/16 80.5 0.10 0.60
KSU 160617P00081000 P 06/17/16 81.0 0.15 0.65
KSU 160617P00081500 P 06/17/16 81.5 0.20 0.65
KSU 160617P00082000 P 06/17/16 82.0 0.25 0.70
KSU 160617P00082500 P 06/17/16 82.5 0.25 0.75
KSU 160617P00083000 P 06/17/16 83.0 0.30 0.80
KSU 160617P00083500 P 06/17/16 83.5 0.35 0.85
KSU 160617P00084000 P 06/17/16 84.0 0.45 0.90
KSU 160617P00084500 P 06/17/16 84.5 0.45 0.85
KSU 160617P00085000 P 06/17/16 85.0 0.60 0.80
KSU 160617P00085500 P 06/17/16 85.5 0.75 1.00
KSU 160617P00086000 P 06/17/16 86.0 0.80 0.95
KSU 160617P00086500 P 06/17/16 86.5 0.90 1.05
KSU 160617P00087000 P 06/17/16 87.0 1.00 1.20
KSU 160617P00087500 P 06/17/16 87.5 1.15 1.30
KSU 160617P00088000 P 06/17/16 88.0 1.25 1.45
KSU 160617P00088500 P 06/17/16 88.5 1.40 1.60
KSU 160617P00089000 P 06/17/16 89.0 1.55 1.75
KSU 160617P00089500 P 06/17/16 89.5 1.75 1.95
KSU 160617P00090000 P 06/17/16 90.0 1.95 2.15
KSU 160617P00090500 P 06/17/16 90.5 2.15 2.35
KSU 160617P00091000 P 06/17/16 91.0 2.35 2.60
KSU 160617P00091500 P 06/17/16 91.5 2.60 2.85
KSU 160617P00092000 P 06/17/16 92.0 2.90 3.20
KSU 160617P00092500 P 06/17/16 92.5 3.20 3.40
KSU 160617P00093000 P 06/17/16 93.0 3.50 3.80
KSU 160617P00093500 P 06/17/16 93.5 3.80 4.10
KSU 160617P00094000 P 06/17/16 94.0 4.10 5.00
KSU 160617P00094500 P 06/17/16 94.5 4.10 5.30
KSU 160617P00095000 P 06/17/16 95.0 4.10 5.70
KSU 160617P00095500 P 06/17/16 95.5 4.40 6.20
KSU 160617P00096000 P 06/17/16 96.0 4.90 7.30
KSU 160617P00096500 P 06/17/16 96.5 5.20 7.70
KSU 160617P00097000 P 06/17/16 97.0 5.60 8.20
KSU 160617P00097500 P 06/17/16 97.5 5.60 8.40
KSU 160617P00098000 P 06/17/16 98.0 6.50 8.90
KSU 160617P00099000 P 06/17/16 99.0 6.90 9.90
KSU 160617P00100000 P 06/17/16 100.0 8.30 10.80
KSU 160617P00101000 P 06/17/16 101.0 8.90 11.60
KSU 160617P00102000 P 06/17/16 102.0 9.90 12.60
KSU 160617P00103000 P 06/17/16 103.0 10.90 13.60
KSU 160617P00104000 P 06/17/16 104.0 12.10 14.60
KSU 160617P00105000 P 06/17/16 105.0 13.00 15.40
KSU 160617P00110000 P 06/17/16 110.0 17.80 20.60
KSU 160617P00115000 P 06/17/16 115.0 22.80 25.50
KSU 160617P00120000 P 06/17/16 120.0 27.80 30.40
KSU 160617P00125000 P 06/17/16 125.0 32.90 35.50
KSU 160617P00130000 P 06/17/16 130.0 37.90 40.70
KSU 160617P00135000 P 06/17/16 135.0 42.90 45.70
KSU 160617P00140000 P 06/17/16 140.0 47.90 50.70
KSU 160617P00145000 P 06/17/16 145.0 52.90 55.70
KSU 160624C00065000 C 06/24/16 65.0 24.90 27.80
KSU 160624C00070000 C 06/24/16 70.0 19.70 22.80
KSU 160624C00075000 C 06/24/16 75.0 14.90 17.70
KSU 160624C00080000 C 06/24/16 80.0 10.10 12.50
KSU 160624C00081000 C 06/24/16 81.0 9.20 11.60
KSU 160624C00082000 C 06/24/16 82.0 8.80 10.80
KSU 160624C00083000 C 06/24/16 83.0 7.80 9.80
KSU 160624C00084000 C 06/24/16 84.0 6.80 9.10
KSU 160624C00085000 C 06/24/16 85.0 5.80 8.10
KSU 160624C00085500 C 06/24/16 85.5 5.20 7.70
KSU 160624C00086000 C 06/24/16 86.0 4.90 7.20
KSU 160624C00086500 C 06/24/16 86.5 4.60 6.80
KSU 160624C00087000 C 06/24/16 87.0 5.00 5.90
KSU 160624C00087500 C 06/24/16 87.5 4.70 5.10
KSU 160624C00088000 C 06/24/16 88.0 4.30 4.90
KSU 160624C00088500 C 06/24/16 88.5 4.00 4.50
KSU 160624C00089000 C 06/24/16 89.0 3.70 4.10
KSU 160624C00089500 C 06/24/16 89.5 3.30 3.70
KSU 160624C00090000 C 06/24/16 90.0 3.00 3.40
KSU 160624C00090500 C 06/24/16 90.5 2.75 3.20
KSU 160624C00091000 C 06/24/16 91.0 2.55 2.80
KSU 160624C00091500 C 06/24/16 91.5 2.25 2.60
KSU 160624C00092000 C 06/24/16 92.0 2.00 2.35
KSU 160624C00092500 C 06/24/16 92.5 1.80 2.15
KSU 160624C00093000 C 06/24/16 93.0 1.60 1.95
KSU 160624C00093500 C 06/24/16 93.5 1.45 1.75
KSU 160624C00094000 C 06/24/16 94.0 1.20 1.60
KSU 160624C00094500 C 06/24/16 94.5 1.10 1.45
KSU 160624C00095000 C 06/24/16 95.0 0.95 1.25
KSU 160624C00095500 C 06/24/16 95.5 0.85 1.10
KSU 160624C00096000 C 06/24/16 96.0 0.75 1.10
KSU 160624C00096500 C 06/24/16 96.5 0.60 0.95
KSU 160624C00097000 C 06/24/16 97.0 0.40 0.80
KSU 160624C00097500 C 06/24/16 97.5 0.30 0.75
KSU 160624C00098000 C 06/24/16 98.0 0.25 0.65
KSU 160624C00098500 C 06/24/16 98.5 0.20 0.65
KSU 160624C00099000 C 06/24/16 99.0 0.15 0.55
KSU 160624C00099500 C 06/24/16 99.5 0.10 0.55
KSU 160624C00100000 C 06/24/16 100.0 0.05 0.50
KSU 160624C00101000 C 06/24/16 101.0 0.00 0.40
KSU 160624C00102000 C 06/24/16 102.0 0.00 0.30
KSU 160624C00103000 C 06/24/16 103.0 0.00 0.30
KSU 160624C00105000 C 06/24/16 105.0 0.00 0.50
KSU 160624P00065000 P 06/24/16 65.0 0.00 0.40
KSU 160624P00070000 P 06/24/16 70.0 0.00 0.50
KSU 160624P00075000 P 06/24/16 75.0 0.05 0.45
KSU 160624P00080000 P 06/24/16 80.0 0.20 0.70
KSU 160624P00081000 P 06/24/16 81.0 0.30 0.75
KSU 160624P00082000 P 06/24/16 82.0 0.40 0.85
KSU 160624P00083000 P 06/24/16 83.0 0.50 0.95
KSU 160624P00084000 P 06/24/16 84.0 0.65 1.10
KSU 160624P00085000 P 06/24/16 85.0 0.80 1.15
KSU 160624P00085500 P 06/24/16 85.5 0.90 1.25
KSU 160624P00086000 P 06/24/16 86.0 1.00 1.25
KSU 160624P00086500 P 06/24/16 86.5 1.10 1.35
KSU 160624P00087000 P 06/24/16 87.0 1.20 1.50
KSU 160624P00087500 P 06/24/16 87.5 1.35 1.65
KSU 160624P00088000 P 06/24/16 88.0 1.50 1.80
KSU 160624P00088500 P 06/24/16 88.5 1.65 2.00
KSU 160624P00089000 P 06/24/16 89.0 1.80 2.10
KSU 160624P00089500 P 06/24/16 89.5 2.00 2.30
KSU 160624P00090000 P 06/24/16 90.0 2.20 2.50
KSU 160624P00090500 P 06/24/16 90.5 2.40 2.75
KSU 160624P00091000 P 06/24/16 91.0 2.65 2.95
KSU 160624P00091500 P 06/24/16 91.5 2.90 3.30
KSU 160624P00092000 P 06/24/16 92.0 3.10 3.50
KSU 160624P00092500 P 06/24/16 92.5 3.40 3.80
KSU 160624P00093000 P 06/24/16 93.0 3.70 4.10
KSU 160624P00093500 P 06/24/16 93.5 4.00 4.40
KSU 160624P00094000 P 06/24/16 94.0 4.40 4.80
KSU 160624P00094500 P 06/24/16 94.5 4.60 5.60
KSU 160624P00095000 P 06/24/16 95.0 4.50 5.90
KSU 160624P00095500 P 06/24/16 95.5 4.50 6.40
KSU 160624P00096000 P 06/24/16 96.0 4.70 7.40
KSU 160624P00096500 P 06/24/16 96.5 5.20 7.80
KSU 160624P00097000 P 06/24/16 97.0 5.70 8.20
KSU 160624P00097500 P 06/24/16 97.5 6.10 8.60
KSU 160624P00098000 P 06/24/16 98.0 6.50 9.20
KSU 160624P00098500 P 06/24/16 98.5 6.70 9.40
KSU 160624P00099000 P 06/24/16 99.0 7.40 9.90
KSU 160624P00099500 P 06/24/16 99.5 7.40 10.30
KSU 160624P00100000 P 06/24/16 100.0 8.00 10.70
KSU 160624P00101000 P 06/24/16 101.0 9.00 11.60
KSU 160624P00102000 P 06/24/16 102.0 9.90 12.80
KSU 160624P00103000 P 06/24/16 103.0 10.90 13.60
KSU 160624P00105000 P 06/24/16 105.0 13.00 15.50
KSU 160701C00065000 C 07/01/16 65.0 24.90 27.60
KSU 160701C00070000 C 07/01/16 70.0 19.80 22.80
KSU 160701C00075000 C 07/01/16 75.0 14.90 17.80
KSU 160701C00080000 C 07/01/16 80.0 10.00 12.80
KSU 160701C00081000 C 07/01/16 81.0 9.00 11.70
KSU 160701C00082000 C 07/01/16 82.0 8.80 11.00
KSU 160701C00083000 C 07/01/16 83.0 7.80 10.10
KSU 160701C00084000 C 07/01/16 84.0 6.80 9.10
KSU 160701C00085000 C 07/01/16 85.0 5.70 8.20
KSU 160701C00085500 C 07/01/16 85.5 5.70 7.80
KSU 160701C00086000 C 07/01/16 86.0 6.00 6.60
KSU 160701C00086500 C 07/01/16 86.5 5.70 6.20
KSU 160701C00087000 C 07/01/16 87.0 5.30 5.80
KSU 160701C00087500 C 07/01/16 87.5 5.00 5.50
KSU 160701C00088000 C 07/01/16 88.0 4.60 5.10
KSU 160701C00088500 C 07/01/16 88.5 4.30 4.70
KSU 160701C00089000 C 07/01/16 89.0 3.90 4.40
KSU 160701C00089500 C 07/01/16 89.5 3.70 4.10
KSU 160701C00090000 C 07/01/16 90.0 3.40 3.80
KSU 160701C00090500 C 07/01/16 90.5 3.10 3.50
KSU 160701C00091000 C 07/01/16 91.0 2.85 3.20
KSU 160701C00091500 C 07/01/16 91.5 2.55 2.95
KSU 160701C00092000 C 07/01/16 92.0 2.35 2.70
KSU 160701C00092500 C 07/01/16 92.5 2.15 2.50
KSU 160701C00093000 C 07/01/16 93.0 1.90 2.30
KSU 160701C00093500 C 07/01/16 93.5 1.70 2.05
KSU 160701C00094000 C 07/01/16 94.0 1.55 1.80
KSU 160701C00094500 C 07/01/16 94.5 1.40 1.70
KSU 160701C00095000 C 07/01/16 95.0 1.20 1.60
KSU 160701C00095500 C 07/01/16 95.5 1.10 1.40
KSU 160701C00096000 C 07/01/16 96.0 0.95 1.20
KSU 160701C00096500 C 07/01/16 96.5 0.85 1.10
KSU 160701C00097000 C 07/01/16 97.0 0.75 0.95
KSU 160701C00097500 C 07/01/16 97.5 0.55 0.85
KSU 160701C00098000 C 07/01/16 98.0 0.50 0.75
KSU 160701C00098500 C 07/01/16 98.5 0.40 0.70
KSU 160701C00099000 C 07/01/16 99.0 0.35 0.60
KSU 160701C00099500 C 07/01/16 99.5 0.30 0.55
KSU 160701C00100000 C 07/01/16 100.0 0.25 0.45
KSU 160701C00101000 C 07/01/16 101.0 0.20 0.40
KSU 160701C00102000 C 07/01/16 102.0 0.15 0.30
KSU 160701C00103000 C 07/01/16 103.0 0.10 0.25
KSU 160701C00105000 C 07/01/16 105.0 0.05 0.15
KSU 160701P00065000 P 07/01/16 65.0 0.00 0.10
KSU 160701P00070000 P 07/01/16 70.0 0.05 0.20
KSU 160701P00075000 P 07/01/16 75.0 0.15 0.30
KSU 160701P00080000 P 07/01/16 80.0 0.40 0.65
KSU 160701P00081000 P 07/01/16 81.0 0.50 0.75
KSU 160701P00082000 P 07/01/16 82.0 0.55 0.85
KSU 160701P00083000 P 07/01/16 83.0 0.75 1.00
KSU 160701P00084000 P 07/01/16 84.0 0.85 1.15
KSU 160701P00085000 P 07/01/16 85.0 1.05 1.35
KSU 160701P00085500 P 07/01/16 85.5 1.10 1.40
KSU 160701P00086000 P 07/01/16 86.0 1.25 1.50
KSU 160701P00086500 P 07/01/16 86.5 1.30 1.65
KSU 160701P00087000 P 07/01/16 87.0 1.45 1.75
KSU 160701P00087500 P 07/01/16 87.5 1.55 1.90
KSU 160701P00088000 P 07/01/16 88.0 1.75 2.05
KSU 160701P00088500 P 07/01/16 88.5 1.90 2.30
KSU 160701P00089000 P 07/01/16 89.0 2.05 2.45
KSU 160701P00089500 P 07/01/16 89.5 2.30 2.65
KSU 160701P00090000 P 07/01/16 90.0 2.50 2.85
KSU 160701P00090500 P 07/01/16 90.5 2.65 3.10
KSU 160701P00091000 P 07/01/16 91.0 2.95 3.30
KSU 160701P00091500 P 07/01/16 91.5 3.20 3.50
KSU 160701P00092000 P 07/01/16 92.0 3.40 3.80
KSU 160701P00092500 P 07/01/16 92.5 3.70 4.10
KSU 160701P00093000 P 07/01/16 93.0 4.00 4.50
KSU 160701P00093500 P 07/01/16 93.5 4.30 4.80
KSU 160701P00094000 P 07/01/16 94.0 4.50 5.10
KSU 160701P00094500 P 07/01/16 94.5 5.00 5.40
KSU 160701P00095000 P 07/01/16 95.0 5.20 5.80
KSU 160701P00095500 P 07/01/16 95.5 5.50 6.10
KSU 160701P00096000 P 07/01/16 96.0 5.90 6.50
KSU 160701P00096500 P 07/01/16 96.5 6.10 7.40
KSU 160701P00097000 P 07/01/16 97.0 5.90 8.40
KSU 160701P00097500 P 07/01/16 97.5 6.30 8.80
KSU 160701P00098000 P 07/01/16 98.0 6.80 9.10
KSU 160701P00098500 P 07/01/16 98.5 7.10 9.60
KSU 160701P00099000 P 07/01/16 99.0 7.30 10.20
KSU 160701P00099500 P 07/01/16 99.5 8.00 10.30
KSU 160701P00100000 P 07/01/16 100.0 8.50 11.10
KSU 160701P00101000 P 07/01/16 101.0 8.90 11.80
KSU 160701P00102000 P 07/01/16 102.0 10.10 12.90
KSU 160701P00103000 P 07/01/16 103.0 11.00 13.70
KSU 160701P00105000 P 07/01/16 105.0 13.00 15.50
KSU 160715C00045000 C 07/15/16 45.0 44.70 47.40
KSU 160715C00050000 C 07/15/16 50.0 39.60 42.40
KSU 160715C00055000 C 07/15/16 55.0 34.60 37.50
KSU 160715C00060000 C 07/15/16 60.0 29.80 32.50
KSU 160715C00065000 C 07/15/16 65.0 24.60 27.40
KSU 160715C00070000 C 07/15/16 70.0 19.80 22.60
KSU 160715C00075000 C 07/15/16 75.0 15.10 17.60
KSU 160715C00080000 C 07/15/16 80.0 10.30 12.80
KSU 160715C00085000 C 07/15/16 85.0 7.00 8.10
KSU 160715C00090000 C 07/15/16 90.0 3.80 4.10
KSU 160715C00095000 C 07/15/16 95.0 1.60 1.85
KSU 160715C00100000 C 07/15/16 100.0 0.45 0.70
KSU 160715C00105000 C 07/15/16 105.0 0.10 0.25
KSU 160715C00110000 C 07/15/16 110.0 0.00 0.15
KSU 160715C00115000 C 07/15/16 115.0 0.00 0.05
KSU 160715C00120000 C 07/15/16 120.0 0.00 0.05
KSU 160715C00125000 C 07/15/16 125.0 0.00 0.05
KSU 160715C00130000 C 07/15/16 130.0 0.00 0.05
KSU 160715C00135000 C 07/15/16 135.0 0.00 0.05
KSU 160715P00045000 P 07/15/16 45.0 0.00 0.35
KSU 160715P00050000 P 07/15/16 50.0 0.00 0.05
KSU 160715P00055000 P 07/15/16 55.0 0.00 0.10
KSU 160715P00060000 P 07/15/16 60.0 0.00 0.10
KSU 160715P00065000 P 07/15/16 65.0 0.05 0.15
KSU 160715P00070000 P 07/15/16 70.0 0.15 0.30
KSU 160715P00075000 P 07/15/16 75.0 0.25 0.50
KSU 160715P00080000 P 07/15/16 80.0 0.60 0.85
KSU 160715P00085000 P 07/15/16 85.0 1.35 1.60
KSU 160715P00090000 P 07/15/16 90.0 2.95 3.30
KSU 160715P00095000 P 07/15/16 95.0 5.70 6.00
KSU 160715P00100000 P 07/15/16 100.0 8.50 11.20
KSU 160715P00105000 P 07/15/16 105.0 13.20 15.70
KSU 160715P00110000 P 07/15/16 110.0 17.90 20.50
KSU 160715P00115000 P 07/15/16 115.0 22.80 25.60
KSU 160715P00120000 P 07/15/16 120.0 27.80 30.70
KSU 160715P00125000 P 07/15/16 125.0 32.80 35.50
KSU 160715P00130000 P 07/15/16 130.0 37.90 40.60
KSU 160715P00135000 P 07/15/16 135.0 42.90 45.40
KSU 160819C00050000 C 08/19/16 50.0 39.60 42.70
KSU 160819C00055000 C 08/19/16 55.0 34.60 37.30
KSU 160819C00060000 C 08/19/16 60.0 29.70 32.30
KSU 160819C00065000 C 08/19/16 65.0 24.70 27.40
KSU 160819C00070000 C 08/19/16 70.0 19.90 23.00
KSU 160819C00075000 C 08/19/16 75.0 15.30 18.20
KSU 160819C00080000 C 08/19/16 80.0 11.10 13.70
KSU 160819C00085000 C 08/19/16 85.0 8.50 9.10
KSU 160819C00090000 C 08/19/16 90.0 5.40 5.70
KSU 160819C00095000 C 08/19/16 95.0 2.95 3.40
KSU 160819C00100000 C 08/19/16 100.0 1.45 1.90
KSU 160819C00105000 C 08/19/16 105.0 0.65 1.00
KSU 160819C00110000 C 08/19/16 110.0 0.25 0.50
KSU 160819C00115000 C 08/19/16 115.0 0.10 0.25
KSU 160819C00120000 C 08/19/16 120.0 0.00 0.15
KSU 160819C00125000 C 08/19/16 125.0 0.00 0.10
KSU 160819C00130000 C 08/19/16 130.0 0.00 0.10
KSU 160819C00135000 C 08/19/16 135.0 0.00 0.05
KSU 160819P00050000 P 08/19/16 50.0 0.00 0.10
KSU 160819P00055000 P 08/19/16 55.0 0.05 0.15
KSU 160819P00060000 P 08/19/16 60.0 0.10 0.30
KSU 160819P00065000 P 08/19/16 65.0 0.25 0.40
KSU 160819P00070000 P 08/19/16 70.0 0.45 0.70
KSU 160819P00075000 P 08/19/16 75.0 0.80 1.10
KSU 160819P00080000 P 08/19/16 80.0 1.45 1.75
KSU 160819P00085000 P 08/19/16 85.0 2.65 2.90
KSU 160819P00090000 P 08/19/16 90.0 4.30 4.80
KSU 160819P00095000 P 08/19/16 95.0 6.90 7.40
KSU 160819P00100000 P 08/19/16 100.0 10.40 11.00
KSU 160819P00105000 P 08/19/16 105.0 13.80 16.30
KSU 160819P00110000 P 08/19/16 110.0 18.30 20.70
KSU 160819P00115000 P 08/19/16 115.0 22.80 25.70
KSU 160819P00120000 P 08/19/16 120.0 27.60 30.70
KSU 160819P00125000 P 08/19/16 125.0 32.50 35.70
KSU 160819P00130000 P 08/19/16 130.0 37.90 40.50
KSU 160819P00135000 P 08/19/16 135.0 43.00 45.40
KSU 160916C00035000 C 09/16/16 35.0 54.90 57.90
KSU 160916C00040000 C 09/16/16 40.0 49.60 52.70
KSU 160916C00045000 C 09/16/16 45.0 44.60 47.30
KSU 160916C00050000 C 09/16/16 50.0 39.70 42.80
KSU 160916C00055000 C 09/16/16 55.0 34.60 37.30
KSU 160916C00060000 C 09/16/16 60.0 29.80 32.40
KSU 160916C00065000 C 09/16/16 65.0 24.80 27.60
KSU 160916C00070000 C 09/16/16 70.0 20.40 22.90
KSU 160916C00075000 C 09/16/16 75.0 15.70 18.10
KSU 160916C00080000 C 09/16/16 80.0 11.60 13.90
KSU 160916C00085000 C 09/16/16 85.0 9.00 9.60
KSU 160916C00090000 C 09/16/16 90.0 5.90 6.20
KSU 160916C00095000 C 09/16/16 95.0 3.50 3.90
KSU 160916C00100000 C 09/16/16 100.0 1.85 2.35
KSU 160916C00105000 C 09/16/16 105.0 0.95 1.35
KSU 160916C00110000 C 09/16/16 110.0 0.40 0.75
KSU 160916C00115000 C 09/16/16 115.0 0.20 0.40
KSU 160916C00120000 C 09/16/16 120.0 0.05 0.25
KSU 160916P00035000 P 09/16/16 35.0 0.00 0.05
KSU 160916P00040000 P 09/16/16 40.0 0.00 0.10
KSU 160916P00045000 P 09/16/16 45.0 0.00 0.10
KSU 160916P00050000 P 09/16/16 50.0 0.05 0.15
KSU 160916P00055000 P 09/16/16 55.0 0.10 0.25
KSU 160916P00060000 P 09/16/16 60.0 0.20 0.40
KSU 160916P00065000 P 09/16/16 65.0 0.40 0.65
KSU 160916P00070000 P 09/16/16 70.0 0.65 0.95
KSU 160916P00075000 P 09/16/16 75.0 1.10 1.40
KSU 160916P00080000 P 09/16/16 80.0 1.95 2.20
KSU 160916P00085000 P 09/16/16 85.0 3.20 3.50
KSU 160916P00090000 P 09/16/16 90.0 5.00 5.50
KSU 160916P00095000 P 09/16/16 95.0 7.60 8.20
KSU 160916P00100000 P 09/16/16 100.0 11.00 11.60
KSU 160916P00105000 P 09/16/16 105.0 14.20 16.90
KSU 160916P00110000 P 09/16/16 110.0 18.40 21.50
KSU 160916P00115000 P 09/16/16 115.0 23.20 26.00
KSU 160916P00120000 P 09/16/16 120.0 27.90 30.80
KSU 161216C00050000 C 12/16/16 50.0 39.70 42.40
KSU 161216C00055000 C 12/16/16 55.0 34.80 37.60
KSU 161216C00060000 C 12/16/16 60.0 30.10 32.70
KSU 161216C00065000 C 12/16/16 65.0 25.40 28.20
KSU 161216C00070000 C 12/16/16 70.0 20.90 23.60
KSU 161216C00075000 C 12/16/16 75.0 16.70 19.50
KSU 161216C00080000 C 12/16/16 80.0 14.20 14.90
KSU 161216C00085000 C 12/16/16 85.0 10.80 11.30
KSU 161216C00090000 C 12/16/16 90.0 7.80 8.40
KSU 161216C00095000 C 12/16/16 95.0 5.50 6.00
KSU 161216C00100000 C 12/16/16 100.0 3.60 4.20
KSU 161216C00105000 C 12/16/16 105.0 2.25 2.80
KSU 161216C00110000 C 12/16/16 110.0 1.45 1.95
KSU 161216C00115000 C 12/16/16 115.0 0.85 1.30
KSU 161216C00120000 C 12/16/16 120.0 0.50 0.85
KSU 161216C00125000 C 12/16/16 125.0 0.30 0.55
KSU 161216C00130000 C 12/16/16 130.0 0.15 0.40
KSU 161216C00135000 C 12/16/16 135.0 0.05 0.25
KSU 161216P00050000 P 12/16/16 50.0 0.20 0.40
KSU 161216P00055000 P 12/16/16 55.0 0.35 0.60
KSU 161216P00060000 P 12/16/16 60.0 0.55 0.85
KSU 161216P00065000 P 12/16/16 65.0 0.90 1.30
KSU 161216P00070000 P 12/16/16 70.0 1.45 1.90
KSU 161216P00075000 P 12/16/16 75.0 2.30 2.70
KSU 161216P00080000 P 12/16/16 80.0 3.40 3.80
KSU 161216P00085000 P 12/16/16 85.0 4.90 5.40
KSU 161216P00090000 P 12/16/16 90.0 7.00 7.50
KSU 161216P00095000 P 12/16/16 95.0 9.50 10.10
KSU 161216P00100000 P 12/16/16 100.0 12.60 13.40
KSU 161216P00105000 P 12/16/16 105.0 16.30 17.00
KSU 161216P00110000 P 12/16/16 110.0 19.60 22.30
KSU 161216P00115000 P 12/16/16 115.0 23.90 26.60
KSU 161216P00120000 P 12/16/16 120.0 28.40 31.50
KSU 161216P00125000 P 12/16/16 125.0 33.40 36.40
KSU 161216P00130000 P 12/16/16 130.0 38.00 41.20
KSU 161216P00135000 P 12/16/16 135.0 42.90 45.80
KSU 170120C00035000 C 01/20/17 35.0 54.90 57.80
KSU 170120C00040000 C 01/20/17 40.0 49.50 52.50
KSU 170120C00045000 C 01/20/17 45.0 44.50 47.50
KSU 170120C00050000 C 01/20/17 50.0 40.00 42.60
KSU 170120C00055000 C 01/20/17 55.0 34.70 38.00
KSU 170120C00060000 C 01/20/17 60.0 30.30 32.80
KSU 170120C00065000 C 01/20/17 65.0 25.80 28.50
KSU 170120C00070000 C 01/20/17 70.0 21.20 23.80
KSU 170120C00075000 C 01/20/17 75.0 17.80 18.80
KSU 170120C00080000 C 01/20/17 80.0 14.60 15.30
KSU 170120C00085000 C 01/20/17 85.0 11.10 11.70
KSU 170120C00090000 C 01/20/17 90.0 8.40 9.00
KSU 170120C00095000 C 01/20/17 95.0 6.00 6.60
KSU 170120C00100000 C 01/20/17 100.0 4.10 4.80
KSU 170120C00105000 C 01/20/17 105.0 2.70 3.30
KSU 170120C00110000 C 01/20/17 110.0 1.80 2.35
KSU 170120C00115000 C 01/20/17 115.0 1.10 1.65
KSU 170120C00120000 C 01/20/17 120.0 0.65 1.10
KSU 170120C00125000 C 01/20/17 125.0 0.40 0.75
KSU 170120C00130000 C 01/20/17 130.0 0.25 0.55
KSU 170120C00135000 C 01/20/17 135.0 0.15 0.35
KSU 170120C00140000 C 01/20/17 140.0 0.05 0.25
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.20
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.15
KSU 170120P00035000 P 01/20/17 35.0 0.05 0.15
KSU 170120P00040000 P 01/20/17 40.0 0.10 0.25
KSU 170120P00045000 P 01/20/17 45.0 0.20 0.35
KSU 170120P00050000 P 01/20/17 50.0 0.30 0.50
KSU 170120P00055000 P 01/20/17 55.0 0.45 0.75
KSU 170120P00060000 P 01/20/17 60.0 0.75 1.10
KSU 170120P00065000 P 01/20/17 65.0 1.15 1.55
KSU 170120P00070000 P 01/20/17 70.0 1.85 2.25
KSU 170120P00075000 P 01/20/17 75.0 2.70 3.10
KSU 170120P00080000 P 01/20/17 80.0 3.90 4.40
KSU 170120P00085000 P 01/20/17 85.0 5.50 6.10
KSU 170120P00090000 P 01/20/17 90.0 7.60 8.20
KSU 170120P00095000 P 01/20/17 95.0 10.20 10.80
KSU 170120P00100000 P 01/20/17 100.0 13.30 14.10
KSU 170120P00105000 P 01/20/17 105.0 16.90 17.60
KSU 170120P00110000 P 01/20/17 110.0 20.30 22.80
KSU 170120P00115000 P 01/20/17 115.0 24.20 27.00
KSU 170120P00120000 P 01/20/17 120.0 29.00 31.60
KSU 170120P00125000 P 01/20/17 125.0 33.30 36.60
KSU 170120P00130000 P 01/20/17 130.0 38.20 41.10
KSU 170120P00135000 P 01/20/17 135.0 43.10 45.80
KSU 170120P00140000 P 01/20/17 140.0 48.10 51.00
KSU 170120P00145000 P 01/20/17 145.0 53.00 55.70
KSU 170120P00150000 P 01/20/17 150.0 57.50 60.60
KSU 180119C00035000 C 01/19/18 35.0 54.00 57.90
KSU 180119C00040000 C 01/19/18 40.0 49.00 53.40
KSU 180119C00045000 C 01/19/18 45.0 44.50 48.50
KSU 180119C00050000 C 01/19/18 50.0 39.50 43.80
KSU 180119C00055000 C 01/19/18 55.0 35.50 39.40
KSU 180119C00060000 C 01/19/18 60.0 31.10 35.00
KSU 180119C00065000 C 01/19/18 65.0 27.00 31.10
KSU 180119C00070000 C 01/19/18 70.0 23.60 27.40
KSU 180119C00075000 C 01/19/18 75.0 20.20 22.60
KSU 180119C00080000 C 01/19/18 80.0 17.60 19.50
KSU 180119C00085000 C 01/19/18 85.0 14.60 16.60
KSU 180119C00090000 C 01/19/18 90.0 13.00 15.00
KSU 180119C00095000 C 01/19/18 95.0 10.80 12.80
KSU 180119C00100000 C 01/19/18 100.0 9.10 10.80
KSU 180119C00105000 C 01/19/18 105.0 7.40 9.10
KSU 180119C00110000 C 01/19/18 110.0 6.00 7.70
KSU 180119C00115000 C 01/19/18 115.0 4.80 6.30
KSU 180119C00120000 C 01/19/18 120.0 3.80 4.70
KSU 180119C00125000 C 01/19/18 125.0 2.90 3.90
KSU 180119C00130000 C 01/19/18 130.0 2.20 3.20
KSU 180119C00135000 C 01/19/18 135.0 1.60 2.95
KSU 180119C00140000 C 01/19/18 140.0 1.50 2.45
KSU 180119P00035000 P 01/19/18 35.0 0.20 1.15
KSU 180119P00040000 P 01/19/18 40.0 0.45 1.45
KSU 180119P00045000 P 01/19/18 45.0 0.80 1.85
KSU 180119P00050000 P 01/19/18 50.0 1.25 2.35
KSU 180119P00055000 P 01/19/18 55.0 1.90 3.00
KSU 180119P00060000 P 01/19/18 60.0 2.50 3.70
KSU 180119P00065000 P 01/19/18 65.0 3.60 4.40
KSU 180119P00070000 P 01/19/18 70.0 4.80 5.80
KSU 180119P00075000 P 01/19/18 75.0 6.20 7.40
KSU 180119P00080000 P 01/19/18 80.0 8.00 9.20
KSU 180119P00085000 P 01/19/18 85.0 10.10 11.40
KSU 180119P00090000 P 01/19/18 90.0 12.90 14.40
KSU 180119P00095000 P 01/19/18 95.0 15.40 16.60
KSU 180119P00100000 P 01/19/18 100.0 18.40 20.40
KSU 180119P00105000 P 01/19/18 105.0 21.70 23.80
KSU 180119P00110000 P 01/19/18 110.0 25.30 27.30
KSU 180119P00115000 P 01/19/18 115.0 29.10 31.30
KSU 180119P00120000 P 01/19/18 120.0 31.80 34.30
KSU 180119P00125000 P 01/19/18 125.0 35.90 40.00
KSU 180119P00130000 P 01/19/18 130.0 40.00 44.00
KSU 180119P00135000 P 01/19/18 135.0 44.60 48.50
KSU 180119P00140000 P 01/19/18 140.0 49.10 52.90

OPRA data is delayed 15 minutes.