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 (2016-02-26)Premium Content

Kansas City Southern (KSU)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160506C00060000 C 05/06/16 60.0 33.40 36.50
KSU 160506C00065000 C 05/06/16 65.0 27.80 31.20
KSU 160506C00070000 C 05/06/16 70.0 23.10 25.60
KSU 160506C00075000 C 05/06/16 75.0 17.80 20.60
KSU 160506C00076000 C 05/06/16 76.0 16.80 20.20
KSU 160506C00076500 C 05/06/16 76.5 16.40 19.80
KSU 160506C00077000 C 05/06/16 77.0 15.80 19.20
KSU 160506C00077500 C 05/06/16 77.5 15.30 18.60
KSU 160506C00078000 C 05/06/16 78.0 14.80 18.10
KSU 160506C00078500 C 05/06/16 78.5 14.30 17.70
KSU 160506C00079000 C 05/06/16 79.0 13.90 17.10
KSU 160506C00079500 C 05/06/16 79.5 13.30 16.70
KSU 160506C00080000 C 05/06/16 80.0 12.80 16.20
KSU 160506C00080500 C 05/06/16 80.5 12.30 15.80
KSU 160506C00081000 C 05/06/16 81.0 11.80 15.30
KSU 160506C00081500 C 05/06/16 81.5 11.50 14.40
KSU 160506C00082000 C 05/06/16 82.0 10.90 14.20
KSU 160506C00082500 C 05/06/16 82.5 10.60 13.70
KSU 160506C00083000 C 05/06/16 83.0 10.10 12.60
KSU 160506C00083500 C 05/06/16 83.5 9.70 11.80
KSU 160506C00084000 C 05/06/16 84.0 9.10 11.80
KSU 160506C00084500 C 05/06/16 84.5 8.70 11.10
KSU 160506C00085000 C 05/06/16 85.0 8.10 10.60
KSU 160506C00085500 C 05/06/16 85.5 7.80 10.10
KSU 160506C00086000 C 05/06/16 86.0 7.30 9.60
KSU 160506C00086500 C 05/06/16 86.5 6.80 9.30
KSU 160506C00087000 C 05/06/16 87.0 6.00 8.80
KSU 160506C00087500 C 05/06/16 87.5 6.00 8.30
KSU 160506C00088000 C 05/06/16 88.0 5.70 7.40
KSU 160506C00088500 C 05/06/16 88.5 5.30 6.90
KSU 160506C00089000 C 05/06/16 89.0 4.80 6.80
KSU 160506C00089500 C 05/06/16 89.5 4.40 6.10
KSU 160506C00090000 C 05/06/16 90.0 3.80 5.60
KSU 160506C00090500 C 05/06/16 90.5 3.70 5.20
KSU 160506C00091000 C 05/06/16 91.0 3.20 4.60
KSU 160506C00091500 C 05/06/16 91.5 3.00 4.10
KSU 160506C00092000 C 05/06/16 92.0 2.95 3.50
KSU 160506C00092500 C 05/06/16 92.5 2.70 3.20
KSU 160506C00093000 C 05/06/16 93.0 2.35 2.70
KSU 160506C00093500 C 05/06/16 93.5 2.10 2.30
KSU 160506C00094000 C 05/06/16 94.0 1.75 2.05
KSU 160506C00094500 C 05/06/16 94.5 1.50 1.75
KSU 160506C00095000 C 05/06/16 95.0 1.20 1.45
KSU 160506C00095500 C 05/06/16 95.5 1.00 1.15
KSU 160506C00096000 C 05/06/16 96.0 0.80 0.95
KSU 160506C00096500 C 05/06/16 96.5 0.65 0.75
KSU 160506C00097000 C 05/06/16 97.0 0.50 0.65
KSU 160506C00097500 C 05/06/16 97.5 0.35 0.50
KSU 160506C00098000 C 05/06/16 98.0 0.25 0.40
KSU 160506C00099000 C 05/06/16 99.0 0.15 0.25
KSU 160506C00100000 C 05/06/16 100.0 0.05 0.15
KSU 160506C00101000 C 05/06/16 101.0 0.00 0.10
KSU 160506C00102000 C 05/06/16 102.0 0.00 0.10
KSU 160506C00103000 C 05/06/16 103.0 0.00 0.10
KSU 160506C00104000 C 05/06/16 104.0 0.00 0.05
KSU 160506C00105000 C 05/06/16 105.0 0.00 0.10
KSU 160506C00106000 C 05/06/16 106.0 0.00 0.10
KSU 160506C00107000 C 05/06/16 107.0 0.00 0.10
KSU 160506C00108000 C 05/06/16 108.0 0.00 0.15
KSU 160506C00109000 C 05/06/16 109.0 0.00 0.20
KSU 160506C00110000 C 05/06/16 110.0 0.00 0.10
KSU 160506C00115000 C 05/06/16 115.0 0.00 0.10
KSU 160506C00120000 C 05/06/16 120.0 0.00 0.35
KSU 160506C00125000 C 05/06/16 125.0 0.00 0.35
KSU 160506P00060000 P 05/06/16 60.0 0.00 0.30
KSU 160506P00065000 P 05/06/16 65.0 0.00 0.25
KSU 160506P00070000 P 05/06/16 70.0 0.00 0.25
KSU 160506P00075000 P 05/06/16 75.0 0.00 0.15
KSU 160506P00076000 P 05/06/16 76.0 0.00 0.25
KSU 160506P00076500 P 05/06/16 76.5 0.00 0.30
KSU 160506P00077000 P 05/06/16 77.0 0.00 0.20
KSU 160506P00077500 P 05/06/16 77.5 0.00 0.30
KSU 160506P00078000 P 05/06/16 78.0 0.00 0.10
KSU 160506P00078500 P 05/06/16 78.5 0.00 0.15
KSU 160506P00079000 P 05/06/16 79.0 0.00 0.15
KSU 160506P00079500 P 05/06/16 79.5 0.00 0.10
KSU 160506P00080000 P 05/06/16 80.0 0.00 0.10
KSU 160506P00080500 P 05/06/16 80.5 0.00 0.10
KSU 160506P00081000 P 05/06/16 81.0 0.00 0.15
KSU 160506P00081500 P 05/06/16 81.5 0.00 0.10
KSU 160506P00082000 P 05/06/16 82.0 0.00 0.20
KSU 160506P00082500 P 05/06/16 82.5 0.00 0.10
KSU 160506P00083000 P 05/06/16 83.0 0.00 0.10
KSU 160506P00083500 P 05/06/16 83.5 0.00 0.10
KSU 160506P00084000 P 05/06/16 84.0 0.00 0.10
KSU 160506P00084500 P 05/06/16 84.5 0.00 0.10
KSU 160506P00085000 P 05/06/16 85.0 0.00 0.10
KSU 160506P00085500 P 05/06/16 85.5 0.00 0.15
KSU 160506P00086000 P 05/06/16 86.0 0.00 0.15
KSU 160506P00086500 P 05/06/16 86.5 0.00 0.15
KSU 160506P00087000 P 05/06/16 87.0 0.05 0.20
KSU 160506P00087500 P 05/06/16 87.5 0.05 0.20
KSU 160506P00088000 P 05/06/16 88.0 0.05 0.25
KSU 160506P00088500 P 05/06/16 88.5 0.10 0.25
KSU 160506P00089000 P 05/06/16 89.0 0.10 0.30
KSU 160506P00089500 P 05/06/16 89.5 0.15 0.35
KSU 160506P00090000 P 05/06/16 90.0 0.20 0.30
KSU 160506P00090500 P 05/06/16 90.5 0.20 0.40
KSU 160506P00091000 P 05/06/16 91.0 0.30 0.45
KSU 160506P00091500 P 05/06/16 91.5 0.35 0.55
KSU 160506P00092000 P 05/06/16 92.0 0.50 0.60
KSU 160506P00092500 P 05/06/16 92.5 0.60 0.70
KSU 160506P00093000 P 05/06/16 93.0 0.70 0.90
KSU 160506P00093500 P 05/06/16 93.5 0.85 1.05
KSU 160506P00094000 P 05/06/16 94.0 1.05 1.20
KSU 160506P00094500 P 05/06/16 94.5 1.25 1.45
KSU 160506P00095000 P 05/06/16 95.0 1.50 1.65
KSU 160506P00095500 P 05/06/16 95.5 1.75 1.95
KSU 160506P00096000 P 05/06/16 96.0 2.05 2.25
KSU 160506P00096500 P 05/06/16 96.5 2.35 2.60
KSU 160506P00097000 P 05/06/16 97.0 2.70 2.95
KSU 160506P00097500 P 05/06/16 97.5 2.65 4.00
KSU 160506P00098000 P 05/06/16 98.0 2.65 4.70
KSU 160506P00099000 P 05/06/16 99.0 3.50 5.60
KSU 160506P00100000 P 05/06/16 100.0 4.30 6.60
KSU 160506P00101000 P 05/06/16 101.0 4.80 7.70
KSU 160506P00102000 P 05/06/16 102.0 5.90 8.70
KSU 160506P00103000 P 05/06/16 103.0 6.90 10.10
KSU 160506P00104000 P 05/06/16 104.0 7.80 10.60
KSU 160506P00105000 P 05/06/16 105.0 8.80 12.20
KSU 160506P00106000 P 05/06/16 106.0 9.80 12.90
KSU 160506P00107000 P 05/06/16 107.0 10.90 14.20
KSU 160506P00108000 P 05/06/16 108.0 12.40 14.80
KSU 160506P00109000 P 05/06/16 109.0 13.40 16.00
KSU 160506P00110000 P 05/06/16 110.0 14.40 17.20
KSU 160506P00115000 P 05/06/16 115.0 18.90 22.20
KSU 160506P00120000 P 05/06/16 120.0 23.80 26.60
KSU 160506P00125000 P 05/06/16 125.0 29.40 31.50
KSU 160513C00065000 C 05/13/16 65.0 28.40 31.00
KSU 160513C00070000 C 05/13/16 70.0 22.70 26.30
KSU 160513C00075000 C 05/13/16 75.0 17.90 21.40
KSU 160513C00076000 C 05/13/16 76.0 17.00 20.40
KSU 160513C00076500 C 05/13/16 76.5 16.30 19.80
KSU 160513C00077000 C 05/13/16 77.0 16.00 19.10
KSU 160513C00077500 C 05/13/16 77.5 15.60 18.90
KSU 160513C00078000 C 05/13/16 78.0 15.00 18.40
KSU 160513C00078500 C 05/13/16 78.5 14.40 17.80
KSU 160513C00079000 C 05/13/16 79.0 13.90 17.50
KSU 160513C00079500 C 05/13/16 79.5 14.00 16.20
KSU 160513C00080000 C 05/13/16 80.0 12.90 16.40
KSU 160513C00080500 C 05/13/16 80.5 12.50 15.80
KSU 160513C00081000 C 05/13/16 81.0 11.90 15.40
KSU 160513C00081500 C 05/13/16 81.5 11.30 14.90
KSU 160513C00082000 C 05/13/16 82.0 11.00 14.40
KSU 160513C00082500 C 05/13/16 82.5 10.80 13.80
KSU 160513C00083000 C 05/13/16 83.0 9.90 13.20
KSU 160513C00083500 C 05/13/16 83.5 9.70 12.70
KSU 160513C00084000 C 05/13/16 84.0 9.00 12.30
KSU 160513C00084500 C 05/13/16 84.5 8.60 11.80
KSU 160513C00085000 C 05/13/16 85.0 8.00 11.40
KSU 160513C00085500 C 05/13/16 85.5 7.80 10.90
KSU 160513C00086000 C 05/13/16 86.0 7.30 10.40
KSU 160513C00086500 C 05/13/16 86.5 7.50 9.30
KSU 160513C00087000 C 05/13/16 87.0 6.70 8.60
KSU 160513C00087500 C 05/13/16 87.5 6.60 8.40
KSU 160513C00088000 C 05/13/16 88.0 5.90 7.90
KSU 160513C00088500 C 05/13/16 88.5 5.50 7.40
KSU 160513C00089000 C 05/13/16 89.0 5.10 6.90
KSU 160513C00089500 C 05/13/16 89.5 4.70 6.40
KSU 160513C00090000 C 05/13/16 90.0 4.20 5.90
KSU 160513C00090500 C 05/13/16 90.5 4.20 5.30
KSU 160513C00091000 C 05/13/16 91.0 3.70 4.90
KSU 160513C00091500 C 05/13/16 91.5 3.80 4.50
KSU 160513C00092000 C 05/13/16 92.0 3.60 4.10
KSU 160513C00092500 C 05/13/16 92.5 3.20 3.70
KSU 160513C00093000 C 05/13/16 93.0 2.85 3.30
KSU 160513C00093500 C 05/13/16 93.5 2.55 2.95
KSU 160513C00094000 C 05/13/16 94.0 2.25 2.65
KSU 160513C00094500 C 05/13/16 94.5 2.00 2.35
KSU 160513C00095000 C 05/13/16 95.0 1.75 2.10
KSU 160513C00095500 C 05/13/16 95.5 1.50 1.70
KSU 160513C00096000 C 05/13/16 96.0 1.25 1.55
KSU 160513C00096500 C 05/13/16 96.5 1.05 1.35
KSU 160513C00097000 C 05/13/16 97.0 0.90 1.15
KSU 160513C00097500 C 05/13/16 97.5 0.75 0.95
KSU 160513C00098000 C 05/13/16 98.0 0.60 0.85
KSU 160513C00099000 C 05/13/16 99.0 0.35 0.60
KSU 160513C00100000 C 05/13/16 100.0 0.20 0.75
KSU 160513C00101000 C 05/13/16 101.0 0.15 0.45
KSU 160513C00102000 C 05/13/16 102.0 0.05 0.45
KSU 160513C00103000 C 05/13/16 103.0 0.00 0.35
KSU 160513C00105000 C 05/13/16 105.0 0.00 0.25
KSU 160513C00110000 C 05/13/16 110.0 0.00 0.25
KSU 160513P00065000 P 05/13/16 65.0 0.00 0.20
KSU 160513P00070000 P 05/13/16 70.0 0.00 0.30
KSU 160513P00075000 P 05/13/16 75.0 0.00 0.30
KSU 160513P00076000 P 05/13/16 76.0 0.00 0.30
KSU 160513P00076500 P 05/13/16 76.5 0.00 0.30
KSU 160513P00077000 P 05/13/16 77.0 0.00 0.30
KSU 160513P00077500 P 05/13/16 77.5 0.00 0.25
KSU 160513P00078000 P 05/13/16 78.0 0.00 0.30
KSU 160513P00078500 P 05/13/16 78.5 0.00 0.35
KSU 160513P00079000 P 05/13/16 79.0 0.00 0.40
KSU 160513P00079500 P 05/13/16 79.5 0.00 0.40
KSU 160513P00080000 P 05/13/16 80.0 0.00 0.30
KSU 160513P00080500 P 05/13/16 80.5 0.00 0.30
KSU 160513P00081000 P 05/13/16 81.0 0.00 0.25
KSU 160513P00081500 P 05/13/16 81.5 0.00 0.30
KSU 160513P00082000 P 05/13/16 82.0 0.00 0.40
KSU 160513P00082500 P 05/13/16 82.5 0.00 0.40
KSU 160513P00083000 P 05/13/16 83.0 0.00 0.40
KSU 160513P00083500 P 05/13/16 83.5 0.00 0.40
KSU 160513P00084000 P 05/13/16 84.0 0.00 0.30
KSU 160513P00084500 P 05/13/16 84.5 0.00 0.30
KSU 160513P00085000 P 05/13/16 85.0 0.00 0.35
KSU 160513P00085500 P 05/13/16 85.5 0.00 0.30
KSU 160513P00086000 P 05/13/16 86.0 0.00 0.35
KSU 160513P00086500 P 05/13/16 86.5 0.05 0.40
KSU 160513P00087000 P 05/13/16 87.0 0.05 0.40
KSU 160513P00087500 P 05/13/16 87.5 0.05 0.45
KSU 160513P00088000 P 05/13/16 88.0 0.10 0.50
KSU 160513P00088500 P 05/13/16 88.5 0.10 0.60
KSU 160513P00089000 P 05/13/16 89.0 0.15 0.65
KSU 160513P00089500 P 05/13/16 89.5 0.45 0.75
KSU 160513P00090000 P 05/13/16 90.0 0.50 0.70
KSU 160513P00090500 P 05/13/16 90.5 0.55 0.80
KSU 160513P00091000 P 05/13/16 91.0 0.65 0.90
KSU 160513P00091500 P 05/13/16 91.5 0.75 1.05
KSU 160513P00092000 P 05/13/16 92.0 0.85 1.15
KSU 160513P00092500 P 05/13/16 92.5 0.95 1.30
KSU 160513P00093000 P 05/13/16 93.0 1.15 1.45
KSU 160513P00093500 P 05/13/16 93.5 1.30 1.65
KSU 160513P00094000 P 05/13/16 94.0 1.45 1.90
KSU 160513P00094500 P 05/13/16 94.5 1.70 2.05
KSU 160513P00095000 P 05/13/16 95.0 1.95 2.30
KSU 160513P00095500 P 05/13/16 95.5 2.15 2.55
KSU 160513P00096000 P 05/13/16 96.0 2.45 2.80
KSU 160513P00096500 P 05/13/16 96.5 2.70 3.20
KSU 160513P00097000 P 05/13/16 97.0 3.00 3.50
KSU 160513P00097500 P 05/13/16 97.5 3.30 4.00
KSU 160513P00098000 P 05/13/16 98.0 3.30 5.00
KSU 160513P00099000 P 05/13/16 99.0 3.40 6.00
KSU 160513P00100000 P 05/13/16 100.0 4.20 7.20
KSU 160513P00101000 P 05/13/16 101.0 5.20 8.00
KSU 160513P00102000 P 05/13/16 102.0 5.90 9.00
KSU 160513P00103000 P 05/13/16 103.0 7.00 9.80
KSU 160513P00105000 P 05/13/16 105.0 8.90 11.90
KSU 160513P00110000 P 05/13/16 110.0 13.80 16.80
KSU 160520C00045000 C 05/20/16 45.0 48.60 51.00
KSU 160520C00050000 C 05/20/16 50.0 43.00 46.10
KSU 160520C00055000 C 05/20/16 55.0 38.00 41.10
KSU 160520C00060000 C 05/20/16 60.0 33.20 36.20
KSU 160520C00065000 C 05/20/16 65.0 28.30 31.20
KSU 160520C00070000 C 05/20/16 70.0 23.70 25.70
KSU 160520C00075000 C 05/20/16 75.0 18.40 21.20
KSU 160520C00076000 C 05/20/16 76.0 17.30 20.30
KSU 160520C00076500 C 05/20/16 76.5 17.10 19.20
KSU 160520C00077000 C 05/20/16 77.0 16.20 19.30
KSU 160520C00077500 C 05/20/16 77.5 16.10 18.80
KSU 160520C00078000 C 05/20/16 78.0 15.60 18.40
KSU 160520C00078500 C 05/20/16 78.5 15.00 17.90
KSU 160520C00079000 C 05/20/16 79.0 14.40 17.30
KSU 160520C00079500 C 05/20/16 79.5 14.00 16.80
KSU 160520C00080000 C 05/20/16 80.0 13.50 16.30
KSU 160520C00080500 C 05/20/16 80.5 13.10 15.70
KSU 160520C00081000 C 05/20/16 81.0 12.50 15.40
KSU 160520C00081500 C 05/20/16 81.5 12.20 14.20
KSU 160520C00082000 C 05/20/16 82.0 11.50 13.60
KSU 160520C00082500 C 05/20/16 82.5 11.10 13.20
KSU 160520C00083000 C 05/20/16 83.0 10.60 13.40
KSU 160520C00083500 C 05/20/16 83.5 10.40 12.10
KSU 160520C00084000 C 05/20/16 84.0 9.60 11.60
KSU 160520C00084500 C 05/20/16 84.5 9.40 11.00
KSU 160520C00085000 C 05/20/16 85.0 9.00 10.70
KSU 160520C00085500 C 05/20/16 85.5 8.50 10.00
KSU 160520C00086000 C 05/20/16 86.0 8.10 9.60
KSU 160520C00086500 C 05/20/16 86.5 7.60 9.20
KSU 160520C00087000 C 05/20/16 87.0 7.10 8.60
KSU 160520C00087500 C 05/20/16 87.5 6.60 8.30
KSU 160520C00088000 C 05/20/16 88.0 6.30 7.80
KSU 160520C00088500 C 05/20/16 88.5 5.90 7.40
KSU 160520C00089000 C 05/20/16 89.0 5.40 6.90
KSU 160520C00089500 C 05/20/16 89.5 5.00 6.40
KSU 160520C00090000 C 05/20/16 90.0 4.80 6.00
KSU 160520C00090500 C 05/20/16 90.5 4.40 5.90
KSU 160520C00091000 C 05/20/16 91.0 4.30 5.50
KSU 160520C00091500 C 05/20/16 91.5 4.30 4.80
KSU 160520C00092000 C 05/20/16 92.0 4.00 4.40
KSU 160520C00092500 C 05/20/16 92.5 3.60 4.10
KSU 160520C00093000 C 05/20/16 93.0 3.30 3.70
KSU 160520C00093500 C 05/20/16 93.5 3.00 3.40
KSU 160520C00094000 C 05/20/16 94.0 2.75 3.10
KSU 160520C00094500 C 05/20/16 94.5 2.45 2.75
KSU 160520C00095000 C 05/20/16 95.0 2.15 2.50
KSU 160520C00095500 C 05/20/16 95.5 1.85 2.20
KSU 160520C00096000 C 05/20/16 96.0 1.70 2.00
KSU 160520C00096500 C 05/20/16 96.5 1.50 1.70
KSU 160520C00097000 C 05/20/16 97.0 1.30 1.50
KSU 160520C00097500 C 05/20/16 97.5 1.15 1.35
KSU 160520C00098000 C 05/20/16 98.0 0.90 1.20
KSU 160520C00098500 C 05/20/16 98.5 0.85 1.05
KSU 160520C00099000 C 05/20/16 99.0 0.65 1.25
KSU 160520C00100000 C 05/20/16 100.0 0.40 0.70
KSU 160520C00101000 C 05/20/16 101.0 0.30 0.85
KSU 160520C00102000 C 05/20/16 102.0 0.20 0.65
KSU 160520C00103000 C 05/20/16 103.0 0.10 0.35
KSU 160520C00105000 C 05/20/16 105.0 0.05 0.20
KSU 160520C00110000 C 05/20/16 110.0 0.00 0.20
KSU 160520C00115000 C 05/20/16 115.0 0.00 0.20
KSU 160520C00120000 C 05/20/16 120.0 0.00 0.25
KSU 160520C00125000 C 05/20/16 125.0 0.00 0.20
KSU 160520C00130000 C 05/20/16 130.0 0.00 0.25
KSU 160520P00045000 P 05/20/16 45.0 0.00 0.25
KSU 160520P00050000 P 05/20/16 50.0 0.00 0.25
KSU 160520P00055000 P 05/20/16 55.0 0.00 0.25
KSU 160520P00060000 P 05/20/16 60.0 0.00 0.25
KSU 160520P00065000 P 05/20/16 65.0 0.00 0.25
KSU 160520P00070000 P 05/20/16 70.0 0.00 0.25
KSU 160520P00075000 P 05/20/16 75.0 0.00 0.35
KSU 160520P00076000 P 05/20/16 76.0 0.00 0.05
KSU 160520P00076500 P 05/20/16 76.5 0.00 0.35
KSU 160520P00077000 P 05/20/16 77.0 0.00 0.35
KSU 160520P00077500 P 05/20/16 77.5 0.00 0.35
KSU 160520P00078000 P 05/20/16 78.0 0.00 0.40
KSU 160520P00078500 P 05/20/16 78.5 0.00 0.25
KSU 160520P00079000 P 05/20/16 79.0 0.00 0.35
KSU 160520P00079500 P 05/20/16 79.5 0.00 0.35
KSU 160520P00080000 P 05/20/16 80.0 0.00 0.30
KSU 160520P00080500 P 05/20/16 80.5 0.00 0.35
KSU 160520P00081000 P 05/20/16 81.0 0.00 0.20
KSU 160520P00081500 P 05/20/16 81.5 0.00 0.30
KSU 160520P00082000 P 05/20/16 82.0 0.00 0.40
KSU 160520P00082500 P 05/20/16 82.5 0.00 0.35
KSU 160520P00083000 P 05/20/16 83.0 0.05 0.45
KSU 160520P00083500 P 05/20/16 83.5 0.05 0.50
KSU 160520P00084000 P 05/20/16 84.0 0.05 0.45
KSU 160520P00084500 P 05/20/16 84.5 0.10 0.50
KSU 160520P00085000 P 05/20/16 85.0 0.25 0.45
KSU 160520P00085500 P 05/20/16 85.5 0.10 0.50
KSU 160520P00086000 P 05/20/16 86.0 0.15 0.50
KSU 160520P00086500 P 05/20/16 86.5 0.15 0.55
KSU 160520P00087000 P 05/20/16 87.0 0.15 0.65
KSU 160520P00087500 P 05/20/16 87.5 0.20 0.70
KSU 160520P00088000 P 05/20/16 88.0 0.20 0.80
KSU 160520P00088500 P 05/20/16 88.5 0.25 0.85
KSU 160520P00089000 P 05/20/16 89.0 0.50 0.95
KSU 160520P00089500 P 05/20/16 89.5 0.65 1.05
KSU 160520P00090000 P 05/20/16 90.0 0.80 0.95
KSU 160520P00090500 P 05/20/16 90.5 0.85 1.15
KSU 160520P00091000 P 05/20/16 91.0 1.00 1.20
KSU 160520P00091500 P 05/20/16 91.5 1.10 1.40
KSU 160520P00092000 P 05/20/16 92.0 1.25 1.45
KSU 160520P00092500 P 05/20/16 92.5 1.40 1.65
KSU 160520P00093000 P 05/20/16 93.0 1.55 1.80
KSU 160520P00093500 P 05/20/16 93.5 1.70 2.05
KSU 160520P00094000 P 05/20/16 94.0 2.00 2.15
KSU 160520P00094500 P 05/20/16 94.5 2.10 2.45
KSU 160520P00095000 P 05/20/16 95.0 2.40 2.65
KSU 160520P00095500 P 05/20/16 95.5 2.55 2.90
KSU 160520P00096000 P 05/20/16 96.0 2.85 3.20
KSU 160520P00096500 P 05/20/16 96.5 3.10 3.50
KSU 160520P00097000 P 05/20/16 97.0 3.40 3.90
KSU 160520P00097500 P 05/20/16 97.5 3.70 4.20
KSU 160520P00098000 P 05/20/16 98.0 4.00 5.30
KSU 160520P00098500 P 05/20/16 98.5 3.90 5.60
KSU 160520P00099000 P 05/20/16 99.0 3.90 6.10
KSU 160520P00100000 P 05/20/16 100.0 4.40 6.90
KSU 160520P00101000 P 05/20/16 101.0 5.10 7.70
KSU 160520P00102000 P 05/20/16 102.0 6.10 8.70
KSU 160520P00103000 P 05/20/16 103.0 7.10 9.60
KSU 160520P00105000 P 05/20/16 105.0 8.80 11.80
KSU 160520P00110000 P 05/20/16 110.0 14.30 16.50
KSU 160520P00115000 P 05/20/16 115.0 19.30 21.70
KSU 160520P00120000 P 05/20/16 120.0 23.80 26.50
KSU 160520P00125000 P 05/20/16 125.0 28.80 31.80
KSU 160520P00130000 P 05/20/16 130.0 33.90 36.80
KSU 160527C00065000 C 05/27/16 65.0 28.30 31.20
KSU 160527C00070000 C 05/27/16 70.0 22.80 26.40
KSU 160527C00075000 C 05/27/16 75.0 18.00 21.20
KSU 160527C00076000 C 05/27/16 76.0 17.20 20.20
KSU 160527C00076500 C 05/27/16 76.5 16.60 19.90
KSU 160527C00077000 C 05/27/16 77.0 15.80 19.30
KSU 160527C00077500 C 05/27/16 77.5 16.00 18.10
KSU 160527C00078000 C 05/27/16 78.0 15.10 18.40
KSU 160527C00078500 C 05/27/16 78.5 14.40 18.00
KSU 160527C00079000 C 05/27/16 79.0 14.50 17.40
KSU 160527C00079500 C 05/27/16 79.5 13.70 16.80
KSU 160527C00080000 C 05/27/16 80.0 13.30 16.50
KSU 160527C00080500 C 05/27/16 80.5 12.50 16.00
KSU 160527C00081000 C 05/27/16 81.0 12.30 15.50
KSU 160527C00081500 C 05/27/16 81.5 11.80 15.00
KSU 160527C00082000 C 05/27/16 82.0 11.50 14.50
KSU 160527C00082500 C 05/27/16 82.5 11.50 13.10
KSU 160527C00083000 C 05/27/16 83.0 10.70 12.60
KSU 160527C00083500 C 05/27/16 83.5 10.60 12.20
KSU 160527C00084000 C 05/27/16 84.0 10.20 11.70
KSU 160527C00084500 C 05/27/16 84.5 9.40 11.70
KSU 160527C00085000 C 05/27/16 85.0 9.20 11.20
KSU 160527C00085500 C 05/27/16 85.5 8.40 10.70
KSU 160527C00086000 C 05/27/16 86.0 8.40 10.20
KSU 160527C00086500 C 05/27/16 86.5 7.80 9.70
KSU 160527C00087000 C 05/27/16 87.0 7.10 9.20
KSU 160527C00087500 C 05/27/16 87.5 6.90 8.70
KSU 160527C00088000 C 05/27/16 88.0 6.40 8.30
KSU 160527C00088500 C 05/27/16 88.5 6.00 7.60
KSU 160527C00089000 C 05/27/16 89.0 5.80 7.10
KSU 160527C00089500 C 05/27/16 89.5 5.50 6.70
KSU 160527C00090000 C 05/27/16 90.0 5.70 6.30
KSU 160527C00090500 C 05/27/16 90.5 5.30 5.90
KSU 160527C00091000 C 05/27/16 91.0 5.00 5.50
KSU 160527C00091500 C 05/27/16 91.5 4.60 5.10
KSU 160527C00092000 C 05/27/16 92.0 4.20 4.80
KSU 160527C00092500 C 05/27/16 92.5 3.90 4.40
KSU 160527C00093000 C 05/27/16 93.0 3.50 4.10
KSU 160527C00093500 C 05/27/16 93.5 3.20 3.80
KSU 160527C00094000 C 05/27/16 94.0 2.90 3.50
KSU 160527C00094500 C 05/27/16 94.5 2.60 3.20
KSU 160527C00095000 C 05/27/16 95.0 2.35 2.85
KSU 160527C00095500 C 05/27/16 95.5 2.05 2.60
KSU 160527C00096000 C 05/27/16 96.0 1.85 2.35
KSU 160527C00096500 C 05/27/16 96.5 1.60 2.10
KSU 160527C00097000 C 05/27/16 97.0 1.45 1.90
KSU 160527C00097500 C 05/27/16 97.5 1.25 1.70
KSU 160527C00098000 C 05/27/16 98.0 1.30 1.50
KSU 160527C00099000 C 05/27/16 99.0 0.85 1.20
KSU 160527C00100000 C 05/27/16 100.0 0.65 0.95
KSU 160527C00101000 C 05/27/16 101.0 0.55 0.70
KSU 160527C00102000 C 05/27/16 102.0 0.35 0.55
KSU 160527C00103000 C 05/27/16 103.0 0.25 0.45
KSU 160527C00105000 C 05/27/16 105.0 0.10 0.25
KSU 160527C00110000 C 05/27/16 110.0 0.00 0.10
KSU 160527P00065000 P 05/27/16 65.0 0.00 0.05
KSU 160527P00070000 P 05/27/16 70.0 0.00 0.10
KSU 160527P00075000 P 05/27/16 75.0 0.05 0.15
KSU 160527P00076000 P 05/27/16 76.0 0.05 0.20
KSU 160527P00076500 P 05/27/16 76.5 0.05 0.20
KSU 160527P00077000 P 05/27/16 77.0 0.10 0.20
KSU 160527P00077500 P 05/27/16 77.5 0.10 0.20
KSU 160527P00078000 P 05/27/16 78.0 0.10 0.20
KSU 160527P00078500 P 05/27/16 78.5 0.10 0.25
KSU 160527P00079000 P 05/27/16 79.0 0.10 0.25
KSU 160527P00079500 P 05/27/16 79.5 0.10 0.25
KSU 160527P00080000 P 05/27/16 80.0 0.15 0.30
KSU 160527P00080500 P 05/27/16 80.5 0.15 0.30
KSU 160527P00081000 P 05/27/16 81.0 0.15 0.35
KSU 160527P00081500 P 05/27/16 81.5 0.20 0.35
KSU 160527P00082000 P 05/27/16 82.0 0.20 0.40
KSU 160527P00082500 P 05/27/16 82.5 0.25 0.40
KSU 160527P00083000 P 05/27/16 83.0 0.25 0.45
KSU 160527P00083500 P 05/27/16 83.5 0.30 0.45
KSU 160527P00084000 P 05/27/16 84.0 0.35 0.50
KSU 160527P00084500 P 05/27/16 84.5 0.35 0.55
KSU 160527P00085000 P 05/27/16 85.0 0.40 0.60
KSU 160527P00085500 P 05/27/16 85.5 0.45 0.65
KSU 160527P00086000 P 05/27/16 86.0 0.45 0.70
KSU 160527P00086500 P 05/27/16 86.5 0.50 0.80
KSU 160527P00087000 P 05/27/16 87.0 0.60 0.85
KSU 160527P00087500 P 05/27/16 87.5 0.65 0.90
KSU 160527P00088000 P 05/27/16 88.0 0.70 1.00
KSU 160527P00088500 P 05/27/16 88.5 0.80 1.10
KSU 160527P00089000 P 05/27/16 89.0 0.85 1.20
KSU 160527P00089500 P 05/27/16 89.5 1.00 1.30
KSU 160527P00090000 P 05/27/16 90.0 1.00 1.40
KSU 160527P00090500 P 05/27/16 90.5 1.20 1.50
KSU 160527P00091000 P 05/27/16 91.0 1.20 1.65
KSU 160527P00091500 P 05/27/16 91.5 1.35 1.80
KSU 160527P00092000 P 05/27/16 92.0 1.50 1.95
KSU 160527P00092500 P 05/27/16 92.5 1.65 2.10
KSU 160527P00093000 P 05/27/16 93.0 1.85 2.25
KSU 160527P00093500 P 05/27/16 93.5 2.00 2.45
KSU 160527P00094000 P 05/27/16 94.0 2.30 2.55
KSU 160527P00094500 P 05/27/16 94.5 2.45 2.85
KSU 160527P00095000 P 05/27/16 95.0 2.65 3.10
KSU 160527P00095500 P 05/27/16 95.5 2.85 3.30
KSU 160527P00096000 P 05/27/16 96.0 3.20 3.60
KSU 160527P00096500 P 05/27/16 96.5 3.40 3.90
KSU 160527P00097000 P 05/27/16 97.0 3.70 4.20
KSU 160527P00097500 P 05/27/16 97.5 4.00 4.50
KSU 160527P00098000 P 05/27/16 98.0 4.30 4.80
KSU 160527P00099000 P 05/27/16 99.0 5.00 5.50
KSU 160527P00100000 P 05/27/16 100.0 5.70 7.10
KSU 160527P00101000 P 05/27/16 101.0 5.40 8.10
KSU 160527P00102000 P 05/27/16 102.0 6.30 8.90
KSU 160527P00103000 P 05/27/16 103.0 7.10 9.80
KSU 160527P00105000 P 05/27/16 105.0 9.00 11.90
KSU 160527P00110000 P 05/27/16 110.0 13.90 16.90
KSU 160603C00075000 C 06/03/16 75.0 18.50 21.40
KSU 160603C00080000 C 06/03/16 80.0 13.50 16.50
KSU 160603C00085000 C 06/03/16 85.0 9.00 11.20
KSU 160603C00085500 C 06/03/16 85.5 8.60 10.70
KSU 160603C00086000 C 06/03/16 86.0 8.40 10.20
KSU 160603C00086500 C 06/03/16 86.5 7.70 9.70
KSU 160603C00087000 C 06/03/16 87.0 7.30 9.20
KSU 160603C00087500 C 06/03/16 87.5 7.10 8.70
KSU 160603C00088000 C 06/03/16 88.0 6.80 8.30
KSU 160603C00088500 C 06/03/16 88.5 6.30 7.90
KSU 160603C00089000 C 06/03/16 89.0 6.00 7.30
KSU 160603C00089500 C 06/03/16 89.5 6.30 6.80
KSU 160603C00090000 C 06/03/16 90.0 5.90 6.50
KSU 160603C00090500 C 06/03/16 90.5 5.50 6.10
KSU 160603C00091000 C 06/03/16 91.0 5.10 5.70
KSU 160603C00091500 C 06/03/16 91.5 4.70 5.30
KSU 160603C00092000 C 06/03/16 92.0 4.40 5.00
KSU 160603C00092500 C 06/03/16 92.5 4.00 4.60
KSU 160603C00093000 C 06/03/16 93.0 3.70 4.30
KSU 160603C00093500 C 06/03/16 93.5 3.40 4.00
KSU 160603C00094000 C 06/03/16 94.0 3.10 3.70
KSU 160603C00094500 C 06/03/16 94.5 2.80 3.40
KSU 160603C00095000 C 06/03/16 95.0 2.50 3.10
KSU 160603C00095500 C 06/03/16 95.5 2.25 2.85
KSU 160603C00096000 C 06/03/16 96.0 2.00 2.60
KSU 160603C00096500 C 06/03/16 96.5 1.80 2.35
KSU 160603C00097000 C 06/03/16 97.0 1.60 2.15
KSU 160603C00097500 C 06/03/16 97.5 1.40 1.95
KSU 160603C00098000 C 06/03/16 98.0 1.25 1.75
KSU 160603C00098500 C 06/03/16 98.5 1.10 1.60
KSU 160603C00099000 C 06/03/16 99.0 0.95 1.45
KSU 160603C00099500 C 06/03/16 99.5 1.00 1.25
KSU 160603C00100000 C 06/03/16 100.0 0.70 1.10
KSU 160603C00101000 C 06/03/16 101.0 0.50 0.90
KSU 160603C00102000 C 06/03/16 102.0 0.40 0.70
KSU 160603C00103000 C 06/03/16 103.0 0.25 0.55
KSU 160603C00104000 C 06/03/16 104.0 0.20 0.45
KSU 160603C00105000 C 06/03/16 105.0 0.10 0.35
KSU 160603C00106000 C 06/03/16 106.0 0.10 0.30
KSU 160603C00107000 C 06/03/16 107.0 0.05 0.25
KSU 160603C00110000 C 06/03/16 110.0 0.00 0.15
KSU 160603P00075000 P 06/03/16 75.0 0.10 0.20
KSU 160603P00080000 P 06/03/16 80.0 0.20 0.40
KSU 160603P00085000 P 06/03/16 85.0 0.50 0.75
KSU 160603P00085500 P 06/03/16 85.5 0.50 0.85
KSU 160603P00086000 P 06/03/16 86.0 0.60 0.90
KSU 160603P00086500 P 06/03/16 86.5 0.70 0.95
KSU 160603P00087000 P 06/03/16 87.0 0.75 1.10
KSU 160603P00087500 P 06/03/16 87.5 0.80 1.15
KSU 160603P00088000 P 06/03/16 88.0 0.90 1.25
KSU 160603P00088500 P 06/03/16 88.5 1.00 1.35
KSU 160603P00089000 P 06/03/16 89.0 1.10 1.45
KSU 160603P00089500 P 06/03/16 89.5 1.20 1.55
KSU 160603P00090000 P 06/03/16 90.0 1.25 1.60
KSU 160603P00090500 P 06/03/16 90.5 1.35 1.85
KSU 160603P00091000 P 06/03/16 91.0 1.50 1.95
KSU 160603P00091500 P 06/03/16 91.5 1.70 2.15
KSU 160603P00092000 P 06/03/16 92.0 1.80 2.20
KSU 160603P00092500 P 06/03/16 92.5 1.95 2.50
KSU 160603P00093000 P 06/03/16 93.0 2.15 2.65
KSU 160603P00093500 P 06/03/16 93.5 2.35 2.85
KSU 160603P00094000 P 06/03/16 94.0 2.55 3.00
KSU 160603P00094500 P 06/03/16 94.5 2.75 3.30
KSU 160603P00095000 P 06/03/16 95.0 3.00 3.50
KSU 160603P00095500 P 06/03/16 95.5 3.20 3.80
KSU 160603P00096000 P 06/03/16 96.0 3.50 4.00
KSU 160603P00096500 P 06/03/16 96.5 3.70 4.30
KSU 160603P00097000 P 06/03/16 97.0 4.00 4.60
KSU 160603P00097500 P 06/03/16 97.5 4.30 4.90
KSU 160603P00098000 P 06/03/16 98.0 4.70 5.30
KSU 160603P00098500 P 06/03/16 98.5 5.00 5.60
KSU 160603P00099000 P 06/03/16 99.0 5.30 5.90
KSU 160603P00099500 P 06/03/16 99.5 5.70 6.30
KSU 160603P00100000 P 06/03/16 100.0 5.80 7.20
KSU 160603P00101000 P 06/03/16 101.0 5.90 8.40
KSU 160603P00102000 P 06/03/16 102.0 6.40 9.30
KSU 160603P00103000 P 06/03/16 103.0 7.30 10.40
KSU 160603P00104000 P 06/03/16 104.0 8.20 10.90
KSU 160603P00105000 P 06/03/16 105.0 9.10 11.90
KSU 160603P00106000 P 06/03/16 106.0 10.00 13.10
KSU 160603P00107000 P 06/03/16 107.0 11.10 14.00
KSU 160603P00110000 P 06/03/16 110.0 14.00 17.00
KSU 160610C00085000 C 06/10/16 85.0 9.40 12.00
KSU 160610C00085500 C 06/10/16 85.5 8.80 10.70
KSU 160610C00086000 C 06/10/16 86.0 8.60 10.20
KSU 160610C00086500 C 06/10/16 86.5 8.10 10.00
KSU 160610C00087000 C 06/10/16 87.0 7.70 9.50
KSU 160610C00087500 C 06/10/16 87.5 7.20 9.00
KSU 160610C00088000 C 06/10/16 88.0 6.90 8.30
KSU 160610C00088500 C 06/10/16 88.5 6.60 8.00
KSU 160610C00089000 C 06/10/16 89.0 6.10 7.50
KSU 160610C00089500 C 06/10/16 89.5 6.40 7.00
KSU 160610C00090000 C 06/10/16 90.0 6.00 6.70
KSU 160610C00090500 C 06/10/16 90.5 5.70 6.30
KSU 160610C00091000 C 06/10/16 91.0 5.30 5.90
KSU 160610C00091500 C 06/10/16 91.5 4.90 5.50
KSU 160610C00092000 C 06/10/16 92.0 4.60 5.20
KSU 160610C00092500 C 06/10/16 92.5 4.30 4.90
KSU 160610C00093000 C 06/10/16 93.0 3.90 4.50
KSU 160610C00093500 C 06/10/16 93.5 3.60 4.20
KSU 160610C00094000 C 06/10/16 94.0 3.30 3.90
KSU 160610C00094500 C 06/10/16 94.5 3.10 3.60
KSU 160610C00095000 C 06/10/16 95.0 2.75 3.40
KSU 160610C00095500 C 06/10/16 95.5 2.50 3.10
KSU 160610C00096000 C 06/10/16 96.0 2.25 2.85
KSU 160610C00096500 C 06/10/16 96.5 2.05 2.60
KSU 160610C00097000 C 06/10/16 97.0 1.80 2.40
KSU 160610C00097500 C 06/10/16 97.5 1.65 2.20
KSU 160610C00098000 C 06/10/16 98.0 1.45 2.00
KSU 160610C00098500 C 06/10/16 98.5 1.30 1.80
KSU 160610C00099000 C 06/10/16 99.0 1.15 1.65
KSU 160610C00099500 C 06/10/16 99.5 1.00 1.50
KSU 160610C00100000 C 06/10/16 100.0 0.90 1.35
KSU 160610C00101000 C 06/10/16 101.0 0.70 1.10
KSU 160610C00102000 C 06/10/16 102.0 0.50 0.85
KSU 160610C00103000 C 06/10/16 103.0 0.40 0.70
KSU 160610C00104000 C 06/10/16 104.0 0.30 0.55
KSU 160610C00105000 C 06/10/16 105.0 0.20 0.45
KSU 160610C00106000 C 06/10/16 106.0 0.15 0.35
KSU 160610C00107000 C 06/10/16 107.0 0.10 0.30
KSU 160610C00108000 C 06/10/16 108.0 0.05 0.20
KSU 160610C00109000 C 06/10/16 109.0 0.05 0.20
KSU 160610C00110000 C 06/10/16 110.0 0.05 0.15
KSU 160610P00085000 P 06/10/16 85.0 0.65 0.95
KSU 160610P00085500 P 06/10/16 85.5 0.75 1.05
KSU 160610P00086000 P 06/10/16 86.0 0.80 1.15
KSU 160610P00086500 P 06/10/16 86.5 0.90 1.20
KSU 160610P00087000 P 06/10/16 87.0 0.95 1.30
KSU 160610P00087500 P 06/10/16 87.5 1.05 1.40
KSU 160610P00088000 P 06/10/16 88.0 1.15 1.50
KSU 160610P00088500 P 06/10/16 88.5 1.25 1.60
KSU 160610P00089000 P 06/10/16 89.0 1.35 1.70
KSU 160610P00089500 P 06/10/16 89.5 1.50 1.85
KSU 160610P00090000 P 06/10/16 90.0 1.60 1.95
KSU 160610P00090500 P 06/10/16 90.5 1.75 2.10
KSU 160610P00091000 P 06/10/16 91.0 1.75 2.25
KSU 160610P00091500 P 06/10/16 91.5 1.90 2.45
KSU 160610P00092000 P 06/10/16 92.0 2.15 2.60
KSU 160610P00092500 P 06/10/16 92.5 2.25 2.80
KSU 160610P00093000 P 06/10/16 93.0 2.45 2.95
KSU 160610P00093500 P 06/10/16 93.5 2.70 3.10
KSU 160610P00094000 P 06/10/16 94.0 2.90 3.40
KSU 160610P00094500 P 06/10/16 94.5 3.20 3.60
KSU 160610P00095000 P 06/10/16 95.0 3.40 3.80
KSU 160610P00095500 P 06/10/16 95.5 3.60 4.10
KSU 160610P00096000 P 06/10/16 96.0 3.80 4.30
KSU 160610P00096500 P 06/10/16 96.5 4.10 4.60
KSU 160610P00097000 P 06/10/16 97.0 4.40 4.90
KSU 160610P00097500 P 06/10/16 97.5 4.80 5.20
KSU 160610P00098000 P 06/10/16 98.0 5.00 5.60
KSU 160610P00098500 P 06/10/16 98.5 5.30 5.90
KSU 160610P00099000 P 06/10/16 99.0 5.60 6.20
KSU 160610P00099500 P 06/10/16 99.5 6.00 6.60
KSU 160610P00100000 P 06/10/16 100.0 6.30 6.90
KSU 160610P00101000 P 06/10/16 101.0 7.00 8.50
KSU 160610P00102000 P 06/10/16 102.0 6.90 9.50
KSU 160610P00103000 P 06/10/16 103.0 7.60 10.30
KSU 160610P00104000 P 06/10/16 104.0 8.60 11.20
KSU 160610P00105000 P 06/10/16 105.0 9.50 12.00
KSU 160610P00106000 P 06/10/16 106.0 10.30 13.30
KSU 160610P00107000 P 06/10/16 107.0 11.20 14.10
KSU 160610P00108000 P 06/10/16 108.0 12.20 15.20
KSU 160610P00109000 P 06/10/16 109.0 13.20 15.80
KSU 160610P00110000 P 06/10/16 110.0 14.40 17.00
KSU 160617C00040000 C 06/17/16 40.0 53.20 56.00
KSU 160617C00045000 C 06/17/16 45.0 48.20 51.10
KSU 160617C00050000 C 06/17/16 50.0 43.20 46.10
KSU 160617C00055000 C 06/17/16 55.0 38.30 41.30
KSU 160617C00060000 C 06/17/16 60.0 33.40 36.30
KSU 160617C00065000 C 06/17/16 65.0 28.50 31.30
KSU 160617C00070000 C 06/17/16 70.0 23.70 26.10
KSU 160617C00075000 C 06/17/16 75.0 18.80 21.20
KSU 160617C00080000 C 06/17/16 80.0 14.10 16.60
KSU 160617C00085000 C 06/17/16 85.0 9.60 12.30
KSU 160617C00090000 C 06/17/16 90.0 6.40 6.90
KSU 160617C00095000 C 06/17/16 95.0 3.30 3.60
KSU 160617C00100000 C 06/17/16 100.0 1.30 1.55
KSU 160617C00105000 C 06/17/16 105.0 0.40 0.55
KSU 160617C00110000 C 06/17/16 110.0 0.05 0.20
KSU 160617C00115000 C 06/17/16 115.0 0.00 0.10
KSU 160617C00120000 C 06/17/16 120.0 0.00 0.05
KSU 160617C00125000 C 06/17/16 125.0 0.00 0.05
KSU 160617C00130000 C 06/17/16 130.0 0.00 0.05
KSU 160617C00135000 C 06/17/16 135.0 0.00 0.05
KSU 160617C00140000 C 06/17/16 140.0 0.00 0.05
KSU 160617C00145000 C 06/17/16 145.0 0.00 0.05
KSU 160617P00040000 P 06/17/16 40.0 0.00 0.05
KSU 160617P00045000 P 06/17/16 45.0 0.00 0.05
KSU 160617P00050000 P 06/17/16 50.0 0.00 0.05
KSU 160617P00055000 P 06/17/16 55.0 0.00 0.05
KSU 160617P00060000 P 06/17/16 60.0 0.05 0.10
KSU 160617P00065000 P 06/17/16 65.0 0.05 0.15
KSU 160617P00070000 P 06/17/16 70.0 0.10 0.20
KSU 160617P00075000 P 06/17/16 75.0 0.20 0.35
KSU 160617P00080000 P 06/17/16 80.0 0.35 0.65
KSU 160617P00085000 P 06/17/16 85.0 0.90 1.15
KSU 160617P00090000 P 06/17/16 90.0 1.90 2.10
KSU 160617P00095000 P 06/17/16 95.0 3.70 4.00
KSU 160617P00100000 P 06/17/16 100.0 6.70 7.20
KSU 160617P00105000 P 06/17/16 105.0 9.60 12.20
KSU 160617P00110000 P 06/17/16 110.0 14.30 16.80
KSU 160617P00115000 P 06/17/16 115.0 19.10 22.00
KSU 160617P00120000 P 06/17/16 120.0 24.10 26.80
KSU 160617P00125000 P 06/17/16 125.0 29.10 32.10
KSU 160617P00130000 P 06/17/16 130.0 34.10 37.00
KSU 160617P00135000 P 06/17/16 135.0 39.20 41.70
KSU 160617P00140000 P 06/17/16 140.0 44.20 46.90
KSU 160617P00145000 P 06/17/16 145.0 49.30 51.90
KSU 160916C00035000 C 09/16/16 35.0 58.50 61.00
KSU 160916C00040000 C 09/16/16 40.0 52.90 56.30
KSU 160916C00045000 C 09/16/16 45.0 48.00 51.30
KSU 160916C00050000 C 09/16/16 50.0 42.90 46.30
KSU 160916C00055000 C 09/16/16 55.0 38.60 41.30
KSU 160916C00060000 C 09/16/16 60.0 33.70 36.30
KSU 160916C00065000 C 09/16/16 65.0 28.20 31.60
KSU 160916C00070000 C 09/16/16 70.0 24.10 26.80
KSU 160916C00075000 C 09/16/16 75.0 19.60 22.20
KSU 160916C00080000 C 09/16/16 80.0 15.20 17.80
KSU 160916C00085000 C 09/16/16 85.0 11.50 14.00
KSU 160916C00090000 C 09/16/16 90.0 8.70 9.40
KSU 160916C00095000 C 09/16/16 95.0 6.00 6.40
KSU 160916C00100000 C 09/16/16 100.0 3.60 4.10
KSU 160916C00105000 C 09/16/16 105.0 2.10 2.60
KSU 160916C00110000 C 09/16/16 110.0 1.15 1.55
KSU 160916C00115000 C 09/16/16 115.0 0.60 0.90
KSU 160916C00120000 C 09/16/16 120.0 0.25 0.55
KSU 160916P00035000 P 09/16/16 35.0 0.00 0.10
KSU 160916P00040000 P 09/16/16 40.0 0.00 0.10
KSU 160916P00045000 P 09/16/16 45.0 0.00 0.15
KSU 160916P00050000 P 09/16/16 50.0 0.10 0.20
KSU 160916P00055000 P 09/16/16 55.0 0.15 0.30
KSU 160916P00060000 P 09/16/16 60.0 0.20 0.45
KSU 160916P00065000 P 09/16/16 65.0 0.35 0.65
KSU 160916P00070000 P 09/16/16 70.0 0.70 0.95
KSU 160916P00075000 P 09/16/16 75.0 1.00 1.50
KSU 160916P00080000 P 09/16/16 80.0 1.70 2.15
KSU 160916P00085000 P 09/16/16 85.0 2.90 3.40
KSU 160916P00090000 P 09/16/16 90.0 4.40 5.00
KSU 160916P00095000 P 09/16/16 95.0 6.50 7.20
KSU 160916P00100000 P 09/16/16 100.0 9.30 10.00
KSU 160916P00105000 P 09/16/16 105.0 12.60 13.40
KSU 160916P00110000 P 09/16/16 110.0 15.40 18.30
KSU 160916P00115000 P 09/16/16 115.0 19.90 22.60
KSU 160916P00120000 P 09/16/16 120.0 24.50 27.30
KSU 161216C00050000 C 12/16/16 50.0 43.20 46.20
KSU 161216C00055000 C 12/16/16 55.0 38.50 41.40
KSU 161216C00060000 C 12/16/16 60.0 33.60 36.60
KSU 161216C00065000 C 12/16/16 65.0 29.20 32.00
KSU 161216C00070000 C 12/16/16 70.0 24.80 27.40
KSU 161216C00075000 C 12/16/16 75.0 20.40 23.10
KSU 161216C00080000 C 12/16/16 80.0 16.40 19.60
KSU 161216C00085000 C 12/16/16 85.0 13.50 14.30
KSU 161216C00090000 C 12/16/16 90.0 10.20 11.10
KSU 161216C00095000 C 12/16/16 95.0 7.50 8.40
KSU 161216C00100000 C 12/16/16 100.0 5.30 6.10
KSU 161216C00105000 C 12/16/16 105.0 3.70 4.30
KSU 161216C00110000 C 12/16/16 110.0 2.55 3.00
KSU 161216C00115000 C 12/16/16 115.0 1.45 2.15
KSU 161216C00120000 C 12/16/16 120.0 1.00 1.45
KSU 161216C00125000 C 12/16/16 125.0 0.65 1.00
KSU 161216C00130000 C 12/16/16 130.0 0.35 0.70
KSU 161216C00135000 C 12/16/16 135.0 0.20 0.45
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 0.85 1.20
KSU 161216P00070000 P 12/16/16 70.0 1.25 1.70
KSU 161216P00075000 P 12/16/16 75.0 1.90 2.45
KSU 161216P00080000 P 12/16/16 80.0 2.90 3.50
KSU 161216P00085000 P 12/16/16 85.0 4.30 4.90
KSU 161216P00090000 P 12/16/16 90.0 6.10 6.80
KSU 161216P00095000 P 12/16/16 95.0 8.30 9.10
KSU 161216P00100000 P 12/16/16 100.0 11.20 11.90
KSU 161216P00105000 P 12/16/16 105.0 14.30 15.10
KSU 161216P00110000 P 12/16/16 110.0 18.00 18.80
KSU 161216P00115000 P 12/16/16 115.0 20.90 23.50
KSU 161216P00120000 P 12/16/16 120.0 25.30 28.00
KSU 161216P00125000 P 12/16/16 125.0 29.90 32.60
KSU 161216P00130000 P 12/16/16 130.0 34.50 37.30
KSU 161216P00135000 P 12/16/16 135.0 39.30 42.30
KSU 170120C00035000 C 01/20/17 35.0 57.70 61.10
KSU 170120C00040000 C 01/20/17 40.0 53.30 56.40
KSU 170120C00045000 C 01/20/17 45.0 48.50 51.40
KSU 170120C00050000 C 01/20/17 50.0 43.60 46.30
KSU 170120C00055000 C 01/20/17 55.0 38.50 41.50
KSU 170120C00060000 C 01/20/17 60.0 33.70 36.70
KSU 170120C00065000 C 01/20/17 65.0 29.10 32.10
KSU 170120C00070000 C 01/20/17 70.0 25.10 27.80
KSU 170120C00075000 C 01/20/17 75.0 20.80 23.40
KSU 170120C00080000 C 01/20/17 80.0 17.00 19.00
KSU 170120C00085000 C 01/20/17 85.0 13.90 14.90
KSU 170120C00090000 C 01/20/17 90.0 10.70 11.60
KSU 170120C00095000 C 01/20/17 95.0 8.00 8.90
KSU 170120C00100000 C 01/20/17 100.0 5.90 6.60
KSU 170120C00105000 C 01/20/17 105.0 4.20 4.90
KSU 170120C00110000 C 01/20/17 110.0 2.85 3.50
KSU 170120C00115000 C 01/20/17 115.0 2.00 2.55
KSU 170120C00120000 C 01/20/17 120.0 1.30 1.80
KSU 170120C00125000 C 01/20/17 125.0 0.70 1.25
KSU 170120C00130000 C 01/20/17 130.0 0.55 0.90
KSU 170120C00135000 C 01/20/17 135.0 0.30 0.65
KSU 170120C00140000 C 01/20/17 140.0 0.20 0.45
KSU 170120C00145000 C 01/20/17 145.0 0.10 0.35
KSU 170120C00150000 C 01/20/17 150.0 0.05 0.25
KSU 170120P00035000 P 01/20/17 35.0 0.05 0.20
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 0.55
KSU 170120P00055000 P 01/20/17 55.0 0.45 0.70
KSU 170120P00060000 P 01/20/17 60.0 0.70 1.00
KSU 170120P00065000 P 01/20/17 65.0 1.05 1.45
KSU 170120P00070000 P 01/20/17 70.0 1.55 2.10
KSU 170120P00075000 P 01/20/17 75.0 2.45 2.95
KSU 170120P00080000 P 01/20/17 80.0 3.40 4.10
KSU 170120P00085000 P 01/20/17 85.0 4.80 5.50
KSU 170120P00090000 P 01/20/17 90.0 6.70 7.50
KSU 170120P00095000 P 01/20/17 95.0 9.00 9.80
KSU 170120P00100000 P 01/20/17 100.0 11.70 12.60
KSU 170120P00105000 P 01/20/17 105.0 15.00 15.80
KSU 170120P00110000 P 01/20/17 110.0 18.60 19.50
KSU 170120P00115000 P 01/20/17 115.0 21.40 24.00
KSU 170120P00120000 P 01/20/17 120.0 25.50 28.40
KSU 170120P00125000 P 01/20/17 125.0 30.10 32.70
KSU 170120P00130000 P 01/20/17 130.0 34.70 37.60
KSU 170120P00135000 P 01/20/17 135.0 39.50 42.30
KSU 170120P00140000 P 01/20/17 140.0 44.30 47.40
KSU 170120P00145000 P 01/20/17 145.0 49.20 52.40
KSU 170120P00150000 P 01/20/17 150.0 54.40 57.20
KSU 180119C00035000 C 01/19/18 35.0 57.90 62.00
KSU 180119C00040000 C 01/19/18 40.0 52.60 57.00
KSU 180119C00045000 C 01/19/18 45.0 47.80 52.00
KSU 180119C00050000 C 01/19/18 50.0 43.60 48.00
KSU 180119C00055000 C 01/19/18 55.0 39.30 43.50
KSU 180119C00060000 C 01/19/18 60.0 35.50 39.50
KSU 180119C00065000 C 01/19/18 65.0 31.10 35.00
KSU 180119C00070000 C 01/19/18 70.0 27.50 31.50
KSU 180119C00075000 C 01/19/18 75.0 24.00 27.90
KSU 180119C00080000 C 01/19/18 80.0 20.80 22.40
KSU 180119C00085000 C 01/19/18 85.0 17.90 19.50
KSU 180119C00090000 C 01/19/18 90.0 15.30 16.90
KSU 180119C00095000 C 01/19/18 95.0 13.00 14.30
KSU 180119C00100000 C 01/19/18 100.0 10.90 13.00
KSU 180119C00105000 C 01/19/18 105.0 9.10 11.30
KSU 180119C00110000 C 01/19/18 110.0 7.40 9.60
KSU 180119C00115000 C 01/19/18 115.0 6.30 8.10
KSU 180119C00120000 C 01/19/18 120.0 5.10 6.10
KSU 180119C00125000 C 01/19/18 125.0 4.20 5.00
KSU 180119C00130000 C 01/19/18 130.0 3.30 4.20
KSU 180119C00135000 C 01/19/18 135.0 2.60 3.50
KSU 180119C00140000 C 01/19/18 140.0 2.05 3.30
KSU 180119P00035000 P 01/19/18 35.0 0.20 1.10
KSU 180119P00040000 P 01/19/18 40.0 0.40 1.35
KSU 180119P00045000 P 01/19/18 45.0 0.75 1.70
KSU 180119P00050000 P 01/19/18 50.0 1.20 2.15
KSU 180119P00055000 P 01/19/18 55.0 1.80 2.70
KSU 180119P00060000 P 01/19/18 60.0 2.35 3.70
KSU 180119P00065000 P 01/19/18 65.0 3.50 4.10
KSU 180119P00070000 P 01/19/18 70.0 4.20 5.30
KSU 180119P00075000 P 01/19/18 75.0 5.50 6.80
KSU 180119P00080000 P 01/19/18 80.0 7.00 8.50
KSU 180119P00085000 P 01/19/18 85.0 8.80 10.50
KSU 180119P00090000 P 01/19/18 90.0 10.90 12.90
KSU 180119P00095000 P 01/19/18 95.0 14.40 15.50
KSU 180119P00100000 P 01/19/18 100.0 17.30 18.20
KSU 180119P00105000 P 01/19/18 105.0 20.30 21.40
KSU 180119P00110000 P 01/19/18 110.0 23.50 24.60
KSU 180119P00115000 P 01/19/18 115.0 26.90 28.50
KSU 180119P00120000 P 01/19/18 120.0 30.60 32.30
KSU 180119P00125000 P 01/19/18 125.0 32.50 36.20
KSU 180119P00130000 P 01/19/18 130.0 36.50 40.80
KSU 180119P00135000 P 01/19/18 135.0 41.00 44.80
KSU 180119P00140000 P 01/19/18 140.0 45.50 49.30

OPRA data is delayed 15 minutes.