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 (2015-02-27)Premium Content

Kansas City Southern (KSU)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 150529C00070000 C 05/29/15 70.0 23.40 25.60
KSU 150529C00075000 C 05/29/15 75.0 18.50 20.50
KSU 150529C00080000 C 05/29/15 80.0 13.60 15.90
KSU 150529C00081000 C 05/29/15 81.0 12.30 15.20
KSU 150529C00082000 C 05/29/15 82.0 11.30 13.80
KSU 150529C00083000 C 05/29/15 83.0 10.80 12.80
KSU 150529C00084000 C 05/29/15 84.0 9.80 11.80
KSU 150529C00085000 C 05/29/15 85.0 8.80 10.50
KSU 150529C00085500 C 05/29/15 85.5 8.30 10.00
KSU 150529C00086000 C 05/29/15 86.0 7.80 9.60
KSU 150529C00086500 C 05/29/15 86.5 7.30 9.10
KSU 150529C00087000 C 05/29/15 87.0 6.80 8.60
KSU 150529C00087500 C 05/29/15 87.5 6.30 8.10
KSU 150529C00088000 C 05/29/15 88.0 5.70 7.60
KSU 150529C00088500 C 05/29/15 88.5 5.30 7.10
KSU 150529C00089000 C 05/29/15 89.0 4.80 6.60
KSU 150529C00089500 C 05/29/15 89.5 4.30 6.10
KSU 150529C00090000 C 05/29/15 90.0 3.80 5.60
KSU 150529C00090500 C 05/29/15 90.5 3.40 5.10
KSU 150529C00091000 C 05/29/15 91.0 2.90 4.60
KSU 150529C00091500 C 05/29/15 91.5 2.55 4.20
KSU 150529C00092000 C 05/29/15 92.0 2.10 3.70
KSU 150529C00092500 C 05/29/15 92.5 1.75 3.30
KSU 150529C00093000 C 05/29/15 93.0 1.40 2.80
KSU 150529C00093500 C 05/29/15 93.5 1.10 1.65
KSU 150529C00094000 C 05/29/15 94.0 0.85 1.05
KSU 150529C00094500 C 05/29/15 94.5 0.60 0.80
KSU 150529C00095000 C 05/29/15 95.0 0.45 0.60
KSU 150529C00095500 C 05/29/15 95.5 0.30 0.65
KSU 150529C00096000 C 05/29/15 96.0 0.20 0.80
KSU 150529C00096500 C 05/29/15 96.5 0.15 0.45
KSU 150529C00097000 C 05/29/15 97.0 0.10 0.35
KSU 150529C00097500 C 05/29/15 97.5 0.05 0.30
KSU 150529C00098000 C 05/29/15 98.0 0.00 0.10
KSU 150529C00098500 C 05/29/15 98.5 0.00 0.35
KSU 150529C00099000 C 05/29/15 99.0 0.00 0.35
KSU 150529C00099500 C 05/29/15 99.5 0.00 0.30
KSU 150529C00100000 C 05/29/15 100.0 0.00 0.30
KSU 150529C00101000 C 05/29/15 101.0 0.00 0.25
KSU 150529C00102000 C 05/29/15 102.0 0.00 0.20
KSU 150529C00103000 C 05/29/15 103.0 0.00 0.25
KSU 150529C00104000 C 05/29/15 104.0 0.00 0.30
KSU 150529C00105000 C 05/29/15 105.0 0.00 0.20
KSU 150529C00106000 C 05/29/15 106.0 0.00 0.25
KSU 150529C00107000 C 05/29/15 107.0 0.00 0.20
KSU 150529C00108000 C 05/29/15 108.0 0.00 0.15
KSU 150529C00109000 C 05/29/15 109.0 0.00 0.15
KSU 150529C00110000 C 05/29/15 110.0 0.00 0.25
KSU 150529C00111000 C 05/29/15 111.0 0.00 0.25
KSU 150529C00112000 C 05/29/15 112.0 0.00 0.20
KSU 150529C00113000 C 05/29/15 113.0 0.00 0.25
KSU 150529C00114000 C 05/29/15 114.0 0.00 0.25
KSU 150529C00115000 C 05/29/15 115.0 0.00 0.25
KSU 150529C00116000 C 05/29/15 116.0 0.00 0.20
KSU 150529C00117000 C 05/29/15 117.0 0.00 0.25
KSU 150529C00118000 C 05/29/15 118.0 0.00 0.25
KSU 150529C00119000 C 05/29/15 119.0 0.00 0.25
KSU 150529C00120000 C 05/29/15 120.0 0.00 0.05
KSU 150529P00070000 P 05/29/15 70.0 0.00 0.25
KSU 150529P00075000 P 05/29/15 75.0 0.00 0.25
KSU 150529P00080000 P 05/29/15 80.0 0.00 0.05
KSU 150529P00081000 P 05/29/15 81.0 0.00 0.25
KSU 150529P00082000 P 05/29/15 82.0 0.00 0.25
KSU 150529P00083000 P 05/29/15 83.0 0.00 0.25
KSU 150529P00084000 P 05/29/15 84.0 0.00 0.25
KSU 150529P00085000 P 05/29/15 85.0 0.00 0.25
KSU 150529P00085500 P 05/29/15 85.5 0.00 0.30
KSU 150529P00086000 P 05/29/15 86.0 0.00 0.25
KSU 150529P00086500 P 05/29/15 86.5 0.00 0.30
KSU 150529P00087000 P 05/29/15 87.0 0.00 0.30
KSU 150529P00087500 P 05/29/15 87.5 0.00 0.30
KSU 150529P00088000 P 05/29/15 88.0 0.00 0.30
KSU 150529P00088500 P 05/29/15 88.5 0.00 0.30
KSU 150529P00089000 P 05/29/15 89.0 0.00 0.30
KSU 150529P00089500 P 05/29/15 89.5 0.00 0.35
KSU 150529P00090000 P 05/29/15 90.0 0.00 0.35
KSU 150529P00090500 P 05/29/15 90.5 0.05 0.35
KSU 150529P00091000 P 05/29/15 91.0 0.10 0.25
KSU 150529P00091500 P 05/29/15 91.5 0.15 0.35
KSU 150529P00092000 P 05/29/15 92.0 0.20 0.35
KSU 150529P00092500 P 05/29/15 92.5 0.35 0.50
KSU 150529P00093000 P 05/29/15 93.0 0.45 0.65
KSU 150529P00093500 P 05/29/15 93.5 0.60 0.85
KSU 150529P00094000 P 05/29/15 94.0 0.70 1.15
KSU 150529P00094500 P 05/29/15 94.5 1.00 1.40
KSU 150529P00095000 P 05/29/15 95.0 1.45 1.75
KSU 150529P00095500 P 05/29/15 95.5 1.50 2.15
KSU 150529P00096000 P 05/29/15 96.0 1.80 2.50
KSU 150529P00096500 P 05/29/15 96.5 2.25 2.95
KSU 150529P00097000 P 05/29/15 97.0 2.75 3.40
KSU 150529P00097500 P 05/29/15 97.5 3.20 3.80
KSU 150529P00098000 P 05/29/15 98.0 3.70 4.30
KSU 150529P00098500 P 05/29/15 98.5 4.50 4.80
KSU 150529P00099000 P 05/29/15 99.0 4.20 5.30
KSU 150529P00099500 P 05/29/15 99.5 4.90 5.80
KSU 150529P00100000 P 05/29/15 100.0 5.20 6.30
KSU 150529P00101000 P 05/29/15 101.0 6.30 7.30
KSU 150529P00102000 P 05/29/15 102.0 6.40 8.30
KSU 150529P00103000 P 05/29/15 103.0 7.30 9.30
KSU 150529P00104000 P 05/29/15 104.0 8.10 10.60
KSU 150529P00105000 P 05/29/15 105.0 8.70 11.30
KSU 150529P00106000 P 05/29/15 106.0 10.40 12.40
KSU 150529P00107000 P 05/29/15 107.0 11.30 13.30
KSU 150529P00108000 P 05/29/15 108.0 12.30 14.40
KSU 150529P00109000 P 05/29/15 109.0 13.40 15.60
KSU 150529P00110000 P 05/29/15 110.0 14.30 16.30
KSU 150529P00111000 P 05/29/15 111.0 15.40 17.60
KSU 150529P00112000 P 05/29/15 112.0 16.40 18.60
KSU 150529P00113000 P 05/29/15 113.0 17.40 19.60
KSU 150529P00114000 P 05/29/15 114.0 18.40 20.60
KSU 150529P00115000 P 05/29/15 115.0 19.40 21.60
KSU 150529P00116000 P 05/29/15 116.0 20.40 22.50
KSU 150529P00117000 P 05/29/15 117.0 21.40 23.50
KSU 150529P00118000 P 05/29/15 118.0 22.40 24.50
KSU 150529P00119000 P 05/29/15 119.0 23.40 25.50
KSU 150529P00120000 P 05/29/15 120.0 24.40 26.30
KSU 150605C00080000 C 06/05/15 80.0 13.80 15.60
KSU 150605C00085000 C 06/05/15 85.0 8.80 10.80
KSU 150605C00085500 C 06/05/15 85.5 8.30 10.20
KSU 150605C00086000 C 06/05/15 86.0 7.80 9.60
KSU 150605C00086500 C 06/05/15 86.5 7.30 9.10
KSU 150605C00087000 C 06/05/15 87.0 6.80 8.60
KSU 150605C00087500 C 06/05/15 87.5 6.40 8.20
KSU 150605C00088000 C 06/05/15 88.0 5.90 7.70
KSU 150605C00088500 C 06/05/15 88.5 5.40 7.10
KSU 150605C00089000 C 06/05/15 89.0 4.90 6.60
KSU 150605C00089500 C 06/05/15 89.5 4.50 6.20
KSU 150605C00090000 C 06/05/15 90.0 4.00 6.00
KSU 150605C00090500 C 06/05/15 90.5 3.60 5.20
KSU 150605C00091000 C 06/05/15 91.0 3.20 4.80
KSU 150605C00091500 C 06/05/15 91.5 2.85 4.40
KSU 150605C00092000 C 06/05/15 92.0 1.95 3.90
KSU 150605C00092500 C 06/05/15 92.5 2.15 3.50
KSU 150605C00093000 C 06/05/15 93.0 1.80 3.10
KSU 150605C00093500 C 06/05/15 93.5 1.55 2.70
KSU 150605C00094000 C 06/05/15 94.0 1.25 1.75
KSU 150605C00094500 C 06/05/15 94.5 1.05 1.50
KSU 150605C00095000 C 06/05/15 95.0 0.85 1.20
KSU 150605C00095500 C 06/05/15 95.5 0.65 1.10
KSU 150605C00096000 C 06/05/15 96.0 0.50 0.85
KSU 150605C00096500 C 06/05/15 96.5 0.40 0.70
KSU 150605C00097000 C 06/05/15 97.0 0.30 0.85
KSU 150605C00097500 C 06/05/15 97.5 0.25 0.45
KSU 150605C00098000 C 06/05/15 98.0 0.15 0.35
KSU 150605C00098500 C 06/05/15 98.5 0.10 0.50
KSU 150605C00099000 C 06/05/15 99.0 0.05 0.40
KSU 150605C00099500 C 06/05/15 99.5 0.05 0.35
KSU 150605C00100000 C 06/05/15 100.0 0.00 0.30
KSU 150605C00101000 C 06/05/15 101.0 0.00 0.35
KSU 150605C00102000 C 06/05/15 102.0 0.00 0.30
KSU 150605C00103000 C 06/05/15 103.0 0.00 0.30
KSU 150605C00104000 C 06/05/15 104.0 0.00 0.30
KSU 150605C00105000 C 06/05/15 105.0 0.00 0.20
KSU 150605C00106000 C 06/05/15 106.0 0.00 0.30
KSU 150605C00107000 C 06/05/15 107.0 0.00 0.30
KSU 150605C00108000 C 06/05/15 108.0 0.00 0.20
KSU 150605C00109000 C 06/05/15 109.0 0.00 0.20
KSU 150605C00110000 C 06/05/15 110.0 0.00 0.15
KSU 150605C00111000 C 06/05/15 111.0 0.00 0.20
KSU 150605C00112000 C 06/05/15 112.0 0.00 0.20
KSU 150605C00113000 C 06/05/15 113.0 0.00 0.20
KSU 150605C00114000 C 06/05/15 114.0 0.00 0.20
KSU 150605C00115000 C 06/05/15 115.0 0.00 0.20
KSU 150605C00116000 C 06/05/15 116.0 0.00 0.20
KSU 150605C00117000 C 06/05/15 117.0 0.00 0.20
KSU 150605C00118000 C 06/05/15 118.0 0.00 0.25
KSU 150605C00119000 C 06/05/15 119.0 0.00 0.20
KSU 150605C00120000 C 06/05/15 120.0 0.00 0.20
KSU 150605C00121000 C 06/05/15 121.0 0.00 0.20
KSU 150605P00080000 P 06/05/15 80.0 0.00 0.10
KSU 150605P00085000 P 06/05/15 85.0 0.00 0.35
KSU 150605P00085500 P 06/05/15 85.5 0.00 0.35
KSU 150605P00086000 P 06/05/15 86.0 0.00 0.35
KSU 150605P00086500 P 06/05/15 86.5 0.05 0.35
KSU 150605P00087000 P 06/05/15 87.0 0.05 0.40
KSU 150605P00087500 P 06/05/15 87.5 0.05 0.40
KSU 150605P00088000 P 06/05/15 88.0 0.05 0.40
KSU 150605P00088500 P 06/05/15 88.5 0.05 0.40
KSU 150605P00089000 P 06/05/15 89.0 0.05 0.40
KSU 150605P00089500 P 06/05/15 89.5 0.15 0.50
KSU 150605P00090000 P 06/05/15 90.0 0.20 0.45
KSU 150605P00090500 P 06/05/15 90.5 0.25 0.55
KSU 150605P00091000 P 06/05/15 91.0 0.30 0.65
KSU 150605P00091500 P 06/05/15 91.5 0.45 0.80
KSU 150605P00092000 P 06/05/15 92.0 0.60 0.95
KSU 150605P00092500 P 06/05/15 92.5 0.75 1.10
KSU 150605P00093000 P 06/05/15 93.0 0.95 1.30
KSU 150605P00093500 P 06/05/15 93.5 1.10 1.55
KSU 150605P00094000 P 06/05/15 94.0 1.30 1.80
KSU 150605P00094500 P 06/05/15 94.5 1.60 2.10
KSU 150605P00095000 P 06/05/15 95.0 1.85 2.35
KSU 150605P00095500 P 06/05/15 95.5 2.15 2.75
KSU 150605P00096000 P 06/05/15 96.0 1.90 3.10
KSU 150605P00096500 P 06/05/15 96.5 2.25 3.50
KSU 150605P00097000 P 06/05/15 97.0 2.70 3.90
KSU 150605P00097500 P 06/05/15 97.5 3.20 4.30
KSU 150605P00098000 P 06/05/15 98.0 3.70 4.80
KSU 150605P00098500 P 06/05/15 98.5 4.20 5.20
KSU 150605P00099000 P 06/05/15 99.0 3.80 5.90
KSU 150605P00099500 P 06/05/15 99.5 4.30 6.40
KSU 150605P00100000 P 06/05/15 100.0 5.10 6.60
KSU 150605P00101000 P 06/05/15 101.0 5.40 7.60
KSU 150605P00102000 P 06/05/15 102.0 6.10 8.60
KSU 150605P00103000 P 06/05/15 103.0 7.60 9.60
KSU 150605P00104000 P 06/05/15 104.0 8.60 10.50
KSU 150605P00105000 P 06/05/15 105.0 9.50 11.60
KSU 150605P00106000 P 06/05/15 106.0 10.60 12.70
KSU 150605P00107000 P 06/05/15 107.0 11.60 13.70
KSU 150605P00108000 P 06/05/15 108.0 12.60 14.70
KSU 150605P00109000 P 06/05/15 109.0 13.20 15.90
KSU 150605P00110000 P 06/05/15 110.0 14.60 16.60
KSU 150605P00111000 P 06/05/15 111.0 15.20 17.90
KSU 150605P00112000 P 06/05/15 112.0 16.20 18.60
KSU 150605P00113000 P 06/05/15 113.0 17.60 19.70
KSU 150605P00114000 P 06/05/15 114.0 18.20 20.70
KSU 150605P00115000 P 06/05/15 115.0 19.20 21.80
KSU 150605P00116000 P 06/05/15 116.0 20.40 22.80
KSU 150605P00117000 P 06/05/15 117.0 21.10 23.80
KSU 150605P00118000 P 06/05/15 118.0 22.40 24.70
KSU 150605P00119000 P 06/05/15 119.0 23.10 25.90
KSU 150605P00120000 P 06/05/15 120.0 24.10 26.80
KSU 150605P00121000 P 06/05/15 121.0 25.40 27.80
KSU 150612C00080000 C 06/12/15 80.0 13.80 15.70
KSU 150612C00085000 C 06/12/15 85.0 8.80 10.60
KSU 150612C00085500 C 06/12/15 85.5 8.30 10.10
KSU 150612C00086000 C 06/12/15 86.0 7.80 9.60
KSU 150612C00086500 C 06/12/15 86.5 7.40 9.10
KSU 150612C00087000 C 06/12/15 87.0 6.90 8.60
KSU 150612C00087500 C 06/12/15 87.5 6.40 8.10
KSU 150612C00088000 C 06/12/15 88.0 6.00 7.70
KSU 150612C00088500 C 06/12/15 88.5 5.50 7.20
KSU 150612C00089000 C 06/12/15 89.0 5.10 6.70
KSU 150612C00089500 C 06/12/15 89.5 4.60 6.20
KSU 150612C00090000 C 06/12/15 90.0 4.20 5.80
KSU 150612C00090500 C 06/12/15 90.5 3.80 5.30
KSU 150612C00091000 C 06/12/15 91.0 3.40 4.90
KSU 150612C00091500 C 06/12/15 91.5 3.10 4.50
KSU 150612C00092000 C 06/12/15 92.0 2.75 4.10
KSU 150612C00092500 C 06/12/15 92.5 2.40 2.95
KSU 150612C00093000 C 06/12/15 93.0 2.10 2.65
KSU 150612C00093500 C 06/12/15 93.5 1.85 2.30
KSU 150612C00094000 C 06/12/15 94.0 1.60 2.00
KSU 150612C00094500 C 06/12/15 94.5 1.35 1.75
KSU 150612C00095000 C 06/12/15 95.0 1.15 1.50
KSU 150612C00095500 C 06/12/15 95.5 0.95 1.30
KSU 150612C00096000 C 06/12/15 96.0 0.80 1.15
KSU 150612C00096500 C 06/12/15 96.5 0.65 0.95
KSU 150612C00097000 C 06/12/15 97.0 0.55 0.85
KSU 150612C00097500 C 06/12/15 97.5 0.45 0.70
KSU 150612C00098000 C 06/12/15 98.0 0.35 0.60
KSU 150612C00098500 C 06/12/15 98.5 0.25 0.55
KSU 150612C00099000 C 06/12/15 99.0 0.20 0.60
KSU 150612C00099500 C 06/12/15 99.5 0.15 0.50
KSU 150612C00100000 C 06/12/15 100.0 0.10 0.40
KSU 150612C00101000 C 06/12/15 101.0 0.05 0.20
KSU 150612C00102000 C 06/12/15 102.0 0.05 0.30
KSU 150612C00103000 C 06/12/15 103.0 0.00 0.50
KSU 150612C00104000 C 06/12/15 104.0 0.00 0.50
KSU 150612C00105000 C 06/12/15 105.0 0.00 0.25
KSU 150612C00106000 C 06/12/15 106.0 0.00 0.25
KSU 150612C00107000 C 06/12/15 107.0 0.00 0.25
KSU 150612C00108000 C 06/12/15 108.0 0.00 0.20
KSU 150612C00109000 C 06/12/15 109.0 0.00 0.15
KSU 150612C00110000 C 06/12/15 110.0 0.00 0.20
KSU 150612C00111000 C 06/12/15 111.0 0.00 0.20
KSU 150612C00112000 C 06/12/15 112.0 0.00 0.20
KSU 150612C00113000 C 06/12/15 113.0 0.00 0.15
KSU 150612C00114000 C 06/12/15 114.0 0.00 0.20
KSU 150612C00115000 C 06/12/15 115.0 0.00 0.20
KSU 150612C00116000 C 06/12/15 116.0 0.00 0.25
KSU 150612C00117000 C 06/12/15 117.0 0.00 0.25
KSU 150612C00118000 C 06/12/15 118.0 0.00 0.20
KSU 150612C00120000 C 06/12/15 120.0 0.00 0.25
KSU 150612P00080000 P 06/12/15 80.0 0.00 0.30
KSU 150612P00085000 P 06/12/15 85.0 0.05 0.40
KSU 150612P00085500 P 06/12/15 85.5 0.05 0.40
KSU 150612P00086000 P 06/12/15 86.0 0.05 0.30
KSU 150612P00086500 P 06/12/15 86.5 0.05 0.30
KSU 150612P00087000 P 06/12/15 87.0 0.10 0.45
KSU 150612P00087500 P 06/12/15 87.5 0.15 0.35
KSU 150612P00088000 P 06/12/15 88.0 0.15 0.40
KSU 150612P00088500 P 06/12/15 88.5 0.15 0.45
KSU 150612P00089000 P 06/12/15 89.0 0.30 0.50
KSU 150612P00089500 P 06/12/15 89.5 0.35 0.60
KSU 150612P00090000 P 06/12/15 90.0 0.45 0.70
KSU 150612P00090500 P 06/12/15 90.5 0.55 0.80
KSU 150612P00091000 P 06/12/15 91.0 0.65 0.95
KSU 150612P00091500 P 06/12/15 91.5 0.80 1.10
KSU 150612P00092000 P 06/12/15 92.0 0.95 1.25
KSU 150612P00092500 P 06/12/15 92.5 1.05 1.45
KSU 150612P00093000 P 06/12/15 93.0 1.25 1.65
KSU 150612P00093500 P 06/12/15 93.5 1.45 1.90
KSU 150612P00094000 P 06/12/15 94.0 1.70 2.15
KSU 150612P00094500 P 06/12/15 94.5 1.95 2.40
KSU 150612P00095000 P 06/12/15 95.0 2.20 2.70
KSU 150612P00095500 P 06/12/15 95.5 2.50 3.00
KSU 150612P00096000 P 06/12/15 96.0 2.80 3.40
KSU 150612P00096500 P 06/12/15 96.5 3.10 3.80
KSU 150612P00097000 P 06/12/15 97.0 3.30 4.10
KSU 150612P00097500 P 06/12/15 97.5 3.20 4.50
KSU 150612P00098000 P 06/12/15 98.0 3.50 5.00
KSU 150612P00098500 P 06/12/15 98.5 3.90 5.40
KSU 150612P00099000 P 06/12/15 99.0 4.30 5.80
KSU 150612P00099500 P 06/12/15 99.5 4.70 6.30
KSU 150612P00100000 P 06/12/15 100.0 5.10 6.70
KSU 150612P00101000 P 06/12/15 101.0 6.00 7.70
KSU 150612P00102000 P 06/12/15 102.0 6.60 8.60
KSU 150612P00103000 P 06/12/15 103.0 7.60 9.60
KSU 150612P00104000 P 06/12/15 104.0 8.20 11.00
KSU 150612P00105000 P 06/12/15 105.0 9.20 11.80
KSU 150612P00106000 P 06/12/15 106.0 10.60 12.70
KSU 150612P00107000 P 06/12/15 107.0 11.60 13.70
KSU 150612P00108000 P 06/12/15 108.0 12.50 14.60
KSU 150612P00109000 P 06/12/15 109.0 13.20 15.60
KSU 150612P00110000 P 06/12/15 110.0 14.70 16.60
KSU 150612P00111000 P 06/12/15 111.0 15.60 17.60
KSU 150612P00112000 P 06/12/15 112.0 16.60 18.70
KSU 150612P00113000 P 06/12/15 113.0 17.60 19.60
KSU 150612P00114000 P 06/12/15 114.0 18.60 20.70
KSU 150612P00115000 P 06/12/15 115.0 19.60 21.70
KSU 150612P00116000 P 06/12/15 116.0 20.20 22.90
KSU 150612P00117000 P 06/12/15 117.0 21.10 23.90
KSU 150612P00118000 P 06/12/15 118.0 22.30 25.10
KSU 150612P00120000 P 06/12/15 120.0 24.40 26.70
KSU 150619C00065000 C 06/19/15 65.0 28.70 30.90
KSU 150619C00070000 C 06/19/15 70.0 23.50 25.80
KSU 150619C00075000 C 06/19/15 75.0 18.30 20.70
KSU 150619C00080000 C 06/19/15 80.0 13.70 15.60
KSU 150619C00085000 C 06/19/15 85.0 8.80 10.60
KSU 150619C00086000 C 06/19/15 86.0 7.90 9.60
KSU 150619C00087000 C 06/19/15 87.0 7.00 8.70
KSU 150619C00088000 C 06/19/15 88.0 6.10 7.70
KSU 150619C00088500 C 06/19/15 88.5 5.60 7.30
KSU 150619C00089000 C 06/19/15 89.0 5.20 6.80
KSU 150619C00089500 C 06/19/15 89.5 4.80 5.40
KSU 150619C00090000 C 06/19/15 90.0 4.40 5.00
KSU 150619C00090500 C 06/19/15 90.5 4.00 4.60
KSU 150619C00091000 C 06/19/15 91.0 3.60 4.20
KSU 150619C00091500 C 06/19/15 91.5 3.30 3.80
KSU 150619C00092000 C 06/19/15 92.0 3.00 3.50
KSU 150619C00092500 C 06/19/15 92.5 2.70 3.10
KSU 150619C00093000 C 06/19/15 93.0 2.35 2.75
KSU 150619C00093500 C 06/19/15 93.5 2.10 2.45
KSU 150619C00094000 C 06/19/15 94.0 1.85 2.20
KSU 150619C00094500 C 06/19/15 94.5 1.60 1.95
KSU 150619C00095000 C 06/19/15 95.0 1.40 1.70
KSU 150619C00095500 C 06/19/15 95.5 1.20 1.50
KSU 150619C00096000 C 06/19/15 96.0 1.05 1.30
KSU 150619C00096500 C 06/19/15 96.5 0.90 1.10
KSU 150619C00097000 C 06/19/15 97.0 0.75 0.95
KSU 150619C00097500 C 06/19/15 97.5 0.65 0.80
KSU 150619C00098000 C 06/19/15 98.0 0.55 0.70
KSU 150619C00098500 C 06/19/15 98.5 0.45 0.70
KSU 150619C00099000 C 06/19/15 99.0 0.35 0.60
KSU 150619C00099500 C 06/19/15 99.5 0.30 0.45
KSU 150619C00100000 C 06/19/15 100.0 0.25 0.40
KSU 150619C00101000 C 06/19/15 101.0 0.15 0.30
KSU 150619C00102000 C 06/19/15 102.0 0.10 0.30
KSU 150619C00103000 C 06/19/15 103.0 0.05 0.25
KSU 150619C00104000 C 06/19/15 104.0 0.00 0.15
KSU 150619C00105000 C 06/19/15 105.0 0.00 0.15
KSU 150619C00106000 C 06/19/15 106.0 0.00 0.10
KSU 150619C00107000 C 06/19/15 107.0 0.00 0.10
KSU 150619C00108000 C 06/19/15 108.0 0.00 0.05
KSU 150619C00109000 C 06/19/15 109.0 0.00 0.05
KSU 150619C00110000 C 06/19/15 110.0 0.00 0.05
KSU 150619C00115000 C 06/19/15 115.0 0.00 0.05
KSU 150619C00120000 C 06/19/15 120.0 0.00 0.05
KSU 150619C00125000 C 06/19/15 125.0 0.00 0.05
KSU 150619C00130000 C 06/19/15 130.0 0.00 0.05
KSU 150619C00135000 C 06/19/15 135.0 0.00 0.05
KSU 150619C00140000 C 06/19/15 140.0 0.00 0.05
KSU 150619C00145000 C 06/19/15 145.0 0.00 0.05
KSU 150619C00150000 C 06/19/15 150.0 0.00 0.05
KSU 150619C00155000 C 06/19/15 155.0 0.00 0.05
KSU 150619C00160000 C 06/19/15 160.0 0.00 0.05
KSU 150619C00165000 C 06/19/15 165.0 0.00 0.05
KSU 150619C00170000 C 06/19/15 170.0 0.00 0.05
KSU 150619P00065000 P 06/19/15 65.0 0.00 0.05
KSU 150619P00070000 P 06/19/15 70.0 0.00 0.05
KSU 150619P00075000 P 06/19/15 75.0 0.00 0.05
KSU 150619P00080000 P 06/19/15 80.0 0.00 0.15
KSU 150619P00085000 P 06/19/15 85.0 0.10 0.35
KSU 150619P00086000 P 06/19/15 86.0 0.15 0.50
KSU 150619P00087000 P 06/19/15 87.0 0.20 0.40
KSU 150619P00088000 P 06/19/15 88.0 0.40 0.50
KSU 150619P00088500 P 06/19/15 88.5 0.45 0.65
KSU 150619P00089000 P 06/19/15 89.0 0.55 0.70
KSU 150619P00089500 P 06/19/15 89.5 0.65 0.80
KSU 150619P00090000 P 06/19/15 90.0 0.75 0.90
KSU 150619P00090500 P 06/19/15 90.5 0.90 1.00
KSU 150619P00091000 P 06/19/15 91.0 1.00 1.15
KSU 150619P00091500 P 06/19/15 91.5 1.20 1.30
KSU 150619P00092000 P 06/19/15 92.0 1.30 1.50
KSU 150619P00092500 P 06/19/15 92.5 1.50 1.70
KSU 150619P00093000 P 06/19/15 93.0 1.65 1.90
KSU 150619P00093500 P 06/19/15 93.5 1.85 2.15
KSU 150619P00094000 P 06/19/15 94.0 2.05 2.40
KSU 150619P00094500 P 06/19/15 94.5 2.25 2.65
KSU 150619P00095000 P 06/19/15 95.0 2.55 2.95
KSU 150619P00095500 P 06/19/15 95.5 2.85 3.30
KSU 150619P00096000 P 06/19/15 96.0 3.20 3.60
KSU 150619P00096500 P 06/19/15 96.5 3.50 4.00
KSU 150619P00097000 P 06/19/15 97.0 3.70 4.40
KSU 150619P00097500 P 06/19/15 97.5 4.10 4.70
KSU 150619P00098000 P 06/19/15 98.0 4.40 5.10
KSU 150619P00098500 P 06/19/15 98.5 4.90 5.50
KSU 150619P00099000 P 06/19/15 99.0 5.30 6.00
KSU 150619P00099500 P 06/19/15 99.5 5.70 6.40
KSU 150619P00100000 P 06/19/15 100.0 6.20 6.80
KSU 150619P00101000 P 06/19/15 101.0 6.10 7.70
KSU 150619P00102000 P 06/19/15 102.0 7.60 8.70
KSU 150619P00103000 P 06/19/15 103.0 8.60 9.70
KSU 150619P00104000 P 06/19/15 104.0 9.60 10.60
KSU 150619P00105000 P 06/19/15 105.0 10.70 11.70
KSU 150619P00106000 P 06/19/15 106.0 10.80 12.60
KSU 150619P00107000 P 06/19/15 107.0 11.70 13.60
KSU 150619P00108000 P 06/19/15 108.0 12.70 14.60
KSU 150619P00109000 P 06/19/15 109.0 13.70 15.60
KSU 150619P00110000 P 06/19/15 110.0 15.70 16.70
KSU 150619P00115000 P 06/19/15 115.0 18.90 22.10
KSU 150619P00120000 P 06/19/15 120.0 24.70 26.60
KSU 150619P00125000 P 06/19/15 125.0 29.70 31.60
KSU 150619P00130000 P 06/19/15 130.0 34.60 36.90
KSU 150619P00135000 P 06/19/15 135.0 39.70 41.80
KSU 150619P00140000 P 06/19/15 140.0 44.60 46.90
KSU 150619P00145000 P 06/19/15 145.0 49.60 51.70
KSU 150619P00150000 P 06/19/15 150.0 54.70 56.80
KSU 150619P00155000 P 06/19/15 155.0 59.70 61.80
KSU 150619P00160000 P 06/19/15 160.0 64.60 67.20
KSU 150619P00165000 P 06/19/15 165.0 69.20 72.20
KSU 150619P00170000 P 06/19/15 170.0 74.50 77.20
KSU 150626C00080000 C 06/26/15 80.0 13.80 15.60
KSU 150626C00081000 C 06/26/15 81.0 12.80 14.60
KSU 150626C00084000 C 06/26/15 84.0 9.80 11.70
KSU 150626C00085000 C 06/26/15 85.0 8.80 10.70
KSU 150626C00085500 C 06/26/15 85.5 8.40 10.20
KSU 150626C00086000 C 06/26/15 86.0 8.00 9.70
KSU 150626C00086500 C 06/26/15 86.5 7.50 9.70
KSU 150626C00087000 C 06/26/15 87.0 7.10 8.70
KSU 150626C00087500 C 06/26/15 87.5 6.60 8.40
KSU 150626C00088000 C 06/26/15 88.0 6.20 7.80
KSU 150626C00088500 C 06/26/15 88.5 5.80 7.40
KSU 150626C00089000 C 06/26/15 89.0 5.40 6.90
KSU 150626C00089500 C 06/26/15 89.5 5.00 6.50
KSU 150626C00090000 C 06/26/15 90.0 4.60 6.10
KSU 150626C00090500 C 06/26/15 90.5 4.20 5.80
KSU 150626C00091000 C 06/26/15 91.0 3.90 4.40
KSU 150626C00091500 C 06/26/15 91.5 3.50 4.10
KSU 150626C00092000 C 06/26/15 92.0 3.20 3.80
KSU 150626C00092500 C 06/26/15 92.5 2.95 3.40
KSU 150626C00093000 C 06/26/15 93.0 2.65 3.10
KSU 150626C00093500 C 06/26/15 93.5 2.40 2.65
KSU 150626C00094000 C 06/26/15 94.0 2.15 2.55
KSU 150626C00094500 C 06/26/15 94.5 1.90 2.30
KSU 150626C00095000 C 06/26/15 95.0 1.65 2.10
KSU 150626C00095500 C 06/26/15 95.5 1.45 1.85
KSU 150626C00096000 C 06/26/15 96.0 1.30 1.70
KSU 150626C00096500 C 06/26/15 96.5 1.15 1.50
KSU 150626C00097000 C 06/26/15 97.0 1.00 1.30
KSU 150626C00097500 C 06/26/15 97.5 0.85 1.20
KSU 150626C00098000 C 06/26/15 98.0 0.75 1.00
KSU 150626C00098500 C 06/26/15 98.5 0.65 0.90
KSU 150626C00099000 C 06/26/15 99.0 0.55 1.00
KSU 150626C00099500 C 06/26/15 99.5 0.50 0.90
KSU 150626C00100000 C 06/26/15 100.0 0.40 0.80
KSU 150626C00101000 C 06/26/15 101.0 0.30 0.60
KSU 150626C00102000 C 06/26/15 102.0 0.20 0.50
KSU 150626C00103000 C 06/26/15 103.0 0.15 0.45
KSU 150626C00104000 C 06/26/15 104.0 0.10 0.45
KSU 150626C00105000 C 06/26/15 105.0 0.05 0.50
KSU 150626C00106000 C 06/26/15 106.0 0.00 0.50
KSU 150626C00107000 C 06/26/15 107.0 0.00 0.50
KSU 150626C00108000 C 06/26/15 108.0 0.00 0.50
KSU 150626C00109000 C 06/26/15 109.0 0.00 0.30
KSU 150626C00110000 C 06/26/15 110.0 0.00 0.40
KSU 150626C00111000 C 06/26/15 111.0 0.00 0.30
KSU 150626C00112000 C 06/26/15 112.0 0.00 0.30
KSU 150626C00113000 C 06/26/15 113.0 0.00 0.25
KSU 150626C00114000 C 06/26/15 114.0 0.00 0.25
KSU 150626C00115000 C 06/26/15 115.0 0.00 0.25
KSU 150626C00116000 C 06/26/15 116.0 0.00 0.20
KSU 150626C00117000 C 06/26/15 117.0 0.00 0.25
KSU 150626P00080000 P 06/26/15 80.0 0.00 0.35
KSU 150626P00081000 P 06/26/15 81.0 0.05 0.40
KSU 150626P00084000 P 06/26/15 84.0 0.10 0.50
KSU 150626P00085000 P 06/26/15 85.0 0.15 0.35
KSU 150626P00085500 P 06/26/15 85.5 0.15 0.45
KSU 150626P00086000 P 06/26/15 86.0 0.25 0.60
KSU 150626P00086500 P 06/26/15 86.5 0.25 0.65
KSU 150626P00087000 P 06/26/15 87.0 0.30 0.60
KSU 150626P00087500 P 06/26/15 87.5 0.35 0.65
KSU 150626P00088000 P 06/26/15 88.0 0.50 0.75
KSU 150626P00088500 P 06/26/15 88.5 0.60 0.80
KSU 150626P00089000 P 06/26/15 89.0 0.70 0.90
KSU 150626P00089500 P 06/26/15 89.5 0.75 1.05
KSU 150626P00090000 P 06/26/15 90.0 0.85 1.15
KSU 150626P00090500 P 06/26/15 90.5 1.00 1.30
KSU 150626P00091000 P 06/26/15 91.0 1.15 1.45
KSU 150626P00091500 P 06/26/15 91.5 1.20 1.60
KSU 150626P00092000 P 06/26/15 92.0 1.45 1.80
KSU 150626P00092500 P 06/26/15 92.5 1.60 2.00
KSU 150626P00093000 P 06/26/15 93.0 1.80 2.20
KSU 150626P00093500 P 06/26/15 93.5 2.00 2.45
KSU 150626P00094000 P 06/26/15 94.0 2.25 2.70
KSU 150626P00094500 P 06/26/15 94.5 2.50 2.95
KSU 150626P00095000 P 06/26/15 95.0 2.75 3.30
KSU 150626P00095500 P 06/26/15 95.5 3.10 3.60
KSU 150626P00096000 P 06/26/15 96.0 3.40 3.90
KSU 150626P00096500 P 06/26/15 96.5 3.70 4.20
KSU 150626P00097000 P 06/26/15 97.0 3.90 4.60
KSU 150626P00097500 P 06/26/15 97.5 3.90 4.90
KSU 150626P00098000 P 06/26/15 98.0 4.30 5.30
KSU 150626P00098500 P 06/26/15 98.5 4.70 5.70
KSU 150626P00099000 P 06/26/15 99.0 5.20 6.10
KSU 150626P00099500 P 06/26/15 99.5 5.70 6.50
KSU 150626P00100000 P 06/26/15 100.0 6.20 7.00
KSU 150626P00101000 P 06/26/15 101.0 6.30 7.90
KSU 150626P00102000 P 06/26/15 102.0 7.20 8.80
KSU 150626P00103000 P 06/26/15 103.0 8.00 9.70
KSU 150626P00104000 P 06/26/15 104.0 8.90 10.70
KSU 150626P00105000 P 06/26/15 105.0 9.90 11.60
KSU 150626P00106000 P 06/26/15 106.0 10.80 12.60
KSU 150626P00107000 P 06/26/15 107.0 11.70 13.60
KSU 150626P00108000 P 06/26/15 108.0 12.70 14.60
KSU 150626P00109000 P 06/26/15 109.0 13.70 15.60
KSU 150626P00110000 P 06/26/15 110.0 14.80 16.60
KSU 150626P00111000 P 06/26/15 111.0 15.70 17.60
KSU 150626P00112000 P 06/26/15 112.0 16.70 18.80
KSU 150626P00113000 P 06/26/15 113.0 17.70 19.80
KSU 150626P00114000 P 06/26/15 114.0 18.70 20.90
KSU 150626P00115000 P 06/26/15 115.0 19.70 21.90
KSU 150626P00116000 P 06/26/15 116.0 20.70 22.80
KSU 150626P00117000 P 06/26/15 117.0 21.70 23.70
KSU 150702C00085000 C 07/02/15 85.0 9.00 10.80
KSU 150702C00085500 C 07/02/15 85.5 8.40 10.30
KSU 150702C00086000 C 07/02/15 86.0 8.10 9.80
KSU 150702C00086500 C 07/02/15 86.5 7.60 9.30
KSU 150702C00087000 C 07/02/15 87.0 7.20 8.90
KSU 150702C00087500 C 07/02/15 87.5 6.80 8.40
KSU 150702C00088000 C 07/02/15 88.0 6.30 8.00
KSU 150702C00088500 C 07/02/15 88.5 5.90 7.60
KSU 150702C00089000 C 07/02/15 89.0 5.40 7.10
KSU 150702C00089500 C 07/02/15 89.5 5.10 6.70
KSU 150702C00090000 C 07/02/15 90.0 4.80 6.40
KSU 150702C00090500 C 07/02/15 90.5 4.40 5.90
KSU 150702C00091000 C 07/02/15 91.0 4.10 5.50
KSU 150702C00091500 C 07/02/15 91.5 3.80 5.10
KSU 150702C00092000 C 07/02/15 92.0 3.50 3.90
KSU 150702C00092500 C 07/02/15 92.5 3.10 3.60
KSU 150702C00093000 C 07/02/15 93.0 2.85 3.40
KSU 150702C00093500 C 07/02/15 93.5 2.70 2.95
KSU 150702C00094000 C 07/02/15 94.0 2.40 2.75
KSU 150702C00094500 C 07/02/15 94.5 2.20 2.50
KSU 150702C00095000 C 07/02/15 95.0 1.95 2.30
KSU 150702C00095500 C 07/02/15 95.5 1.70 2.10
KSU 150702C00096000 C 07/02/15 96.0 1.50 1.90
KSU 150702C00096500 C 07/02/15 96.5 1.40 1.70
KSU 150702C00097000 C 07/02/15 97.0 1.25 1.55
KSU 150702C00097500 C 07/02/15 97.5 1.05 1.40
KSU 150702C00098000 C 07/02/15 98.0 0.95 1.25
KSU 150702C00098500 C 07/02/15 98.5 0.85 1.15
KSU 150702C00099000 C 07/02/15 99.0 0.70 1.10
KSU 150702C00099500 C 07/02/15 99.5 0.60 1.00
KSU 150702C00100000 C 07/02/15 100.0 0.55 0.95
KSU 150702C00101000 C 07/02/15 101.0 0.40 0.80
KSU 150702C00102000 C 07/02/15 102.0 0.30 0.65
KSU 150702C00103000 C 07/02/15 103.0 0.20 0.50
KSU 150702C00104000 C 07/02/15 104.0 0.15 0.50
KSU 150702C00105000 C 07/02/15 105.0 0.10 0.50
KSU 150702P00085000 P 07/02/15 85.0 0.20 0.60
KSU 150702P00085500 P 07/02/15 85.5 0.25 0.65
KSU 150702P00086000 P 07/02/15 86.0 0.25 0.65
KSU 150702P00086500 P 07/02/15 86.5 0.35 0.75
KSU 150702P00087000 P 07/02/15 87.0 0.35 0.75
KSU 150702P00087500 P 07/02/15 87.5 0.40 0.85
KSU 150702P00088000 P 07/02/15 88.0 0.50 0.90
KSU 150702P00088500 P 07/02/15 88.5 0.70 1.00
KSU 150702P00089000 P 07/02/15 89.0 0.75 1.10
KSU 150702P00089500 P 07/02/15 89.5 1.00 1.20
KSU 150702P00090000 P 07/02/15 90.0 1.00 1.35
KSU 150702P00090500 P 07/02/15 90.5 1.10 1.50
KSU 150702P00091000 P 07/02/15 91.0 1.35 1.65
KSU 150702P00091500 P 07/02/15 91.5 1.40 1.85
KSU 150702P00092000 P 07/02/15 92.0 1.65 2.00
KSU 150702P00092500 P 07/02/15 92.5 1.80 2.25
KSU 150702P00093000 P 07/02/15 93.0 2.10 2.45
KSU 150702P00093500 P 07/02/15 93.5 2.25 2.65
KSU 150702P00094000 P 07/02/15 94.0 2.50 2.95
KSU 150702P00094500 P 07/02/15 94.5 2.75 3.20
KSU 150702P00095000 P 07/02/15 95.0 3.00 3.50
KSU 150702P00095500 P 07/02/15 95.5 3.20 3.80
KSU 150702P00096000 P 07/02/15 96.0 3.50 4.10
KSU 150702P00096500 P 07/02/15 96.5 3.90 4.50
KSU 150702P00097000 P 07/02/15 97.0 4.20 4.80
KSU 150702P00097500 P 07/02/15 97.5 4.40 5.20
KSU 150702P00098000 P 07/02/15 98.0 4.30 5.50
KSU 150702P00098500 P 07/02/15 98.5 4.50 5.90
KSU 150702P00099000 P 07/02/15 99.0 5.30 6.30
KSU 150702P00099500 P 07/02/15 99.5 5.70 6.70
KSU 150702P00100000 P 07/02/15 100.0 6.20 7.20
KSU 150702P00101000 P 07/02/15 101.0 6.40 8.00
KSU 150702P00102000 P 07/02/15 102.0 7.30 8.90
KSU 150702P00103000 P 07/02/15 103.0 8.00 9.80
KSU 150702P00104000 P 07/02/15 104.0 8.70 10.90
KSU 150702P00105000 P 07/02/15 105.0 9.80 11.70
KSU 150717C00050000 C 07/17/15 50.0 43.20 46.00
KSU 150717C00055000 C 07/17/15 55.0 38.30 41.00
KSU 150717C00060000 C 07/17/15 60.0 33.70 36.00
KSU 150717C00065000 C 07/17/15 65.0 28.50 30.90
KSU 150717C00070000 C 07/17/15 70.0 23.60 26.00
KSU 150717C00075000 C 07/17/15 75.0 18.70 20.60
KSU 150717C00080000 C 07/17/15 80.0 13.80 15.70
KSU 150717C00085000 C 07/17/15 85.0 9.30 11.00
KSU 150717C00090000 C 07/17/15 90.0 5.50 6.20
KSU 150717C00095000 C 07/17/15 95.0 2.70 3.10
KSU 150717C00100000 C 07/17/15 100.0 1.10 1.20
KSU 150717C00105000 C 07/17/15 105.0 0.35 0.50
KSU 150717C00110000 C 07/17/15 110.0 0.05 0.35
KSU 150717C00115000 C 07/17/15 115.0 0.00 0.15
KSU 150717C00120000 C 07/17/15 120.0 0.00 0.10
KSU 150717C00125000 C 07/17/15 125.0 0.00 0.05
KSU 150717C00130000 C 07/17/15 130.0 0.00 0.05
KSU 150717C00135000 C 07/17/15 135.0 0.00 0.05
KSU 150717C00140000 C 07/17/15 140.0 0.00 0.05
KSU 150717P00050000 P 07/17/15 50.0 0.00 0.05
KSU 150717P00055000 P 07/17/15 55.0 0.00 0.05
KSU 150717P00060000 P 07/17/15 60.0 0.00 0.05
KSU 150717P00065000 P 07/17/15 65.0 0.00 0.05
KSU 150717P00070000 P 07/17/15 70.0 0.00 0.15
KSU 150717P00075000 P 07/17/15 75.0 0.05 0.30
KSU 150717P00080000 P 07/17/15 80.0 0.20 0.50
KSU 150717P00085000 P 07/17/15 85.0 0.70 0.90
KSU 150717P00090000 P 07/17/15 90.0 1.90 2.05
KSU 150717P00095000 P 07/17/15 95.0 3.80 4.30
KSU 150717P00100000 P 07/17/15 100.0 6.90 7.60
KSU 150717P00105000 P 07/17/15 105.0 10.30 11.90
KSU 150717P00110000 P 07/17/15 110.0 14.80 16.60
KSU 150717P00115000 P 07/17/15 115.0 19.70 21.70
KSU 150717P00120000 P 07/17/15 120.0 24.70 26.90
KSU 150717P00125000 P 07/17/15 125.0 29.70 31.90
KSU 150717P00130000 P 07/17/15 130.0 34.70 36.90
KSU 150717P00135000 P 07/17/15 135.0 39.70 41.90
KSU 150717P00140000 P 07/17/15 140.0 44.70 46.90
KSU 150918C00065000 C 09/18/15 65.0 28.50 30.60
KSU 150918C00070000 C 09/18/15 70.0 23.30 26.30
KSU 150918C00075000 C 09/18/15 75.0 18.30 21.00
KSU 150918C00080000 C 09/18/15 80.0 14.20 16.70
KSU 150918C00085000 C 09/18/15 85.0 10.20 11.20
KSU 150918C00090000 C 09/18/15 90.0 6.80 7.50
KSU 150918C00095000 C 09/18/15 95.0 4.10 4.70
KSU 150918C00100000 C 09/18/15 100.0 2.20 2.90
KSU 150918C00105000 C 09/18/15 105.0 1.10 1.55
KSU 150918C00110000 C 09/18/15 110.0 0.45 0.80
KSU 150918C00115000 C 09/18/15 115.0 0.10 0.45
KSU 150918C00120000 C 09/18/15 120.0 0.05 0.35
KSU 150918C00125000 C 09/18/15 125.0 0.05 0.20
KSU 150918C00130000 C 09/18/15 130.0 0.00 0.10
KSU 150918C00135000 C 09/18/15 135.0 0.00 0.10
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 150918P00065000 P 09/18/15 65.0 0.05 0.30
KSU 150918P00070000 P 09/18/15 70.0 0.20 0.50
KSU 150918P00075000 P 09/18/15 75.0 0.35 0.55
KSU 150918P00080000 P 09/18/15 80.0 0.75 1.10
KSU 150918P00085000 P 09/18/15 85.0 1.55 1.95
KSU 150918P00090000 P 09/18/15 90.0 3.10 3.50
KSU 150918P00095000 P 09/18/15 95.0 5.20 5.80
KSU 150918P00100000 P 09/18/15 100.0 8.30 9.10
KSU 150918P00105000 P 09/18/15 105.0 12.00 13.00
KSU 150918P00110000 P 09/18/15 110.0 15.60 17.40
KSU 150918P00115000 P 09/18/15 115.0 20.20 22.10
KSU 150918P00120000 P 09/18/15 120.0 25.10 27.00
KSU 150918P00125000 P 09/18/15 125.0 29.80 32.00
KSU 150918P00130000 P 09/18/15 130.0 34.30 37.10
KSU 150918P00135000 P 09/18/15 135.0 39.70 41.80
KSU 150918P00140000 P 09/18/15 140.0 44.70 48.00
KSU 150918P00145000 P 09/18/15 145.0 49.70 52.80
KSU 150918P00150000 P 09/18/15 150.0 54.70 56.80
KSU 150918P00155000 P 09/18/15 155.0 59.70 61.70
KSU 151218C00055000 C 12/18/15 55.0 37.60 41.40
KSU 151218C00060000 C 12/18/15 60.0 33.10 35.90
KSU 151218C00065000 C 12/18/15 65.0 27.90 31.00
KSU 151218C00070000 C 12/18/15 70.0 23.80 26.10
KSU 151218C00075000 C 12/18/15 75.0 19.30 21.70
KSU 151218C00080000 C 12/18/15 80.0 15.30 17.20
KSU 151218C00085000 C 12/18/15 85.0 11.60 12.60
KSU 151218C00090000 C 12/18/15 90.0 8.50 9.30
KSU 151218C00095000 C 12/18/15 95.0 5.90 6.60
KSU 151218C00100000 C 12/18/15 100.0 3.90 4.70
KSU 151218C00105000 C 12/18/15 105.0 2.45 3.10
KSU 151218C00110000 C 12/18/15 110.0 1.45 1.70
KSU 151218C00115000 C 12/18/15 115.0 0.85 1.25
KSU 151218C00120000 C 12/18/15 120.0 0.45 0.85
KSU 151218C00125000 C 12/18/15 125.0 0.20 0.60
KSU 151218C00130000 C 12/18/15 130.0 0.05 0.50
KSU 151218C00135000 C 12/18/15 135.0 0.05 0.35
KSU 151218C00140000 C 12/18/15 140.0 0.00 0.25
KSU 151218C00145000 C 12/18/15 145.0 0.00 0.15
KSU 151218C00150000 C 12/18/15 150.0 0.00 0.10
KSU 151218C00155000 C 12/18/15 155.0 0.00 0.10
KSU 151218P00055000 P 12/18/15 55.0 0.10 0.25
KSU 151218P00060000 P 12/18/15 60.0 0.10 0.45
KSU 151218P00065000 P 12/18/15 65.0 0.30 0.65
KSU 151218P00070000 P 12/18/15 70.0 0.60 0.95
KSU 151218P00075000 P 12/18/15 75.0 1.15 1.45
KSU 151218P00080000 P 12/18/15 80.0 1.85 2.15
KSU 151218P00085000 P 12/18/15 85.0 2.85 3.40
KSU 151218P00090000 P 12/18/15 90.0 4.50 5.20
KSU 151218P00095000 P 12/18/15 95.0 6.80 7.60
KSU 151218P00100000 P 12/18/15 100.0 9.80 10.60
KSU 151218P00105000 P 12/18/15 105.0 13.30 14.20
KSU 151218P00110000 P 12/18/15 110.0 17.20 18.30
KSU 151218P00115000 P 12/18/15 115.0 20.80 23.00
KSU 151218P00120000 P 12/18/15 120.0 24.70 27.30
KSU 151218P00125000 P 12/18/15 125.0 29.40 32.20
KSU 151218P00130000 P 12/18/15 130.0 34.30 37.50
KSU 151218P00135000 P 12/18/15 135.0 39.10 41.90
KSU 151218P00140000 P 12/18/15 140.0 43.90 47.10
KSU 151218P00145000 P 12/18/15 145.0 48.90 52.00
KSU 151218P00150000 P 12/18/15 150.0 54.10 57.00
KSU 151218P00155000 P 12/18/15 155.0 59.10 62.80
KSU 160115C00055000 C 01/15/16 55.0 38.70 40.60
KSU 160115C00060000 C 01/15/16 60.0 33.20 35.90
KSU 160115C00065000 C 01/15/16 65.0 28.60 31.40
KSU 160115C00070000 C 01/15/16 70.0 23.90 26.30
KSU 160115C00075000 C 01/15/16 75.0 19.70 21.60
KSU 160115C00080000 C 01/15/16 80.0 15.50 16.60
KSU 160115C00085000 C 01/15/16 85.0 12.00 12.90
KSU 160115C00090000 C 01/15/16 90.0 8.80 9.60
KSU 160115C00095000 C 01/15/16 95.0 6.30 7.00
KSU 160115C00100000 C 01/15/16 100.0 4.20 5.00
KSU 160115C00105000 C 01/15/16 105.0 2.75 3.50
KSU 160115C00110000 C 01/15/16 110.0 1.75 2.25
KSU 160115C00115000 C 01/15/16 115.0 1.05 1.50
KSU 160115C00120000 C 01/15/16 120.0 0.60 1.00
KSU 160115C00125000 C 01/15/16 125.0 0.35 0.70
KSU 160115C00130000 C 01/15/16 130.0 0.15 0.55
KSU 160115C00135000 C 01/15/16 135.0 0.05 0.40
KSU 160115C00140000 C 01/15/16 140.0 0.00 0.30
KSU 160115C00145000 C 01/15/16 145.0 0.00 0.20
KSU 160115C00150000 C 01/15/16 150.0 0.00 0.15
KSU 160115C00155000 C 01/15/16 155.0 0.00 0.10
KSU 160115C00160000 C 01/15/16 160.0 0.00 0.10
KSU 160115C00165000 C 01/15/16 165.0 0.00 0.10
KSU 160115C00170000 C 01/15/16 170.0 0.00 0.05
KSU 160115C00175000 C 01/15/16 175.0 0.00 0.05
KSU 160115C00180000 C 01/15/16 180.0 0.00 0.05
KSU 160115C00185000 C 01/15/16 185.0 0.00 0.05
KSU 160115P00055000 P 01/15/16 55.0 0.10 0.35
KSU 160115P00060000 P 01/15/16 60.0 0.20 0.50
KSU 160115P00065000 P 01/15/16 65.0 0.45 0.60
KSU 160115P00070000 P 01/15/16 70.0 0.80 1.05
KSU 160115P00075000 P 01/15/16 75.0 1.35 1.65
KSU 160115P00080000 P 01/15/16 80.0 2.00 2.55
KSU 160115P00085000 P 01/15/16 85.0 3.20 3.80
KSU 160115P00090000 P 01/15/16 90.0 5.00 5.70
KSU 160115P00095000 P 01/15/16 95.0 7.20 8.20
KSU 160115P00100000 P 01/15/16 100.0 10.10 11.10
KSU 160115P00105000 P 01/15/16 105.0 14.30 14.60
KSU 160115P00110000 P 01/15/16 110.0 17.50 18.60
KSU 160115P00115000 P 01/15/16 115.0 21.90 22.90
KSU 160115P00120000 P 01/15/16 120.0 25.70 27.50
KSU 160115P00125000 P 01/15/16 125.0 30.30 32.20
KSU 160115P00130000 P 01/15/16 130.0 35.10 37.20
KSU 160115P00135000 P 01/15/16 135.0 39.60 42.60
KSU 160115P00140000 P 01/15/16 140.0 44.80 47.00
KSU 160115P00145000 P 01/15/16 145.0 49.50 53.40
KSU 160115P00150000 P 01/15/16 150.0 54.30 57.10
KSU 160115P00155000 P 01/15/16 155.0 59.00 62.30
KSU 160115P00160000 P 01/15/16 160.0 64.20 67.30
KSU 160115P00165000 P 01/15/16 165.0 69.60 72.00
KSU 160115P00170000 P 01/15/16 170.0 74.10 78.20
KSU 160115P00175000 P 01/15/16 175.0 79.10 83.10
KSU 160115P00180000 P 01/15/16 180.0 84.10 87.90
KSU 160115P00185000 P 01/15/16 185.0 89.20 92.90

OPRA data is delayed 15 minutes.