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 (2017-05-26)Premium Content

Kansas City Southern (KSU)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170630C00065000 C 06/30/17 65.0 35.40 39.00
KSU 170630C00070000 C 06/30/17 70.0 29.50 33.80
KSU 170630C00070500 C 06/30/17 70.5 29.30 33.40
KSU 170630C00071000 C 06/30/17 71.0 28.70 33.00
KSU 170630C00071500 C 06/30/17 71.5 28.40 32.40
KSU 170630C00072000 C 06/30/17 72.0 27.50 31.80
KSU 170630C00072500 C 06/30/17 72.5 27.10 31.50
KSU 170630C00073000 C 06/30/17 73.0 26.60 30.90
KSU 170630C00073500 C 06/30/17 73.5 26.20 30.40
KSU 170630C00074000 C 06/30/17 74.0 25.70 29.90
KSU 170630C00074500 C 06/30/17 74.5 25.20 29.50
KSU 170630C00075000 C 06/30/17 75.0 24.60 29.00
KSU 170630C00076000 C 06/30/17 76.0 23.90 27.90
KSU 170630C00076500 C 06/30/17 76.5 23.20 27.50
KSU 170630C00077000 C 06/30/17 77.0 22.90 27.00
KSU 170630C00077500 C 06/30/17 77.5 22.20 26.50
KSU 170630C00078000 C 06/30/17 78.0 21.90 26.00
KSU 170630C00078500 C 06/30/17 78.5 21.40 25.50
KSU 170630C00079000 C 06/30/17 79.0 20.80 25.00
KSU 170630C00079500 C 06/30/17 79.5 20.10 24.50
KSU 170630C00080000 C 06/30/17 80.0 19.70 23.90
KSU 170630C00080500 C 06/30/17 80.5 19.00 23.20
KSU 170630C00081000 C 06/30/17 81.0 18.70 23.00
KSU 170630C00081500 C 06/30/17 81.5 18.20 22.40
KSU 170630C00082000 C 06/30/17 82.0 17.80 22.00
KSU 170630C00082500 C 06/30/17 82.5 17.30 21.50
KSU 170630C00083000 C 06/30/17 83.0 16.50 20.80
KSU 170630C00083500 C 06/30/17 83.5 16.40 20.60
KSU 170630C00084000 C 06/30/17 84.0 15.90 19.90
KSU 170630C00084500 C 06/30/17 84.5 15.40 19.30
KSU 170630C00085000 C 06/30/17 85.0 15.10 18.90
KSU 170630C00085500 C 06/30/17 85.5 14.40 18.60
KSU 170630C00086000 C 06/30/17 86.0 13.80 18.10
KSU 170630C00086500 C 06/30/17 86.5 13.50 17.50
KSU 170630C00087000 C 06/30/17 87.0 13.00 17.00
KSU 170630C00087500 C 06/30/17 87.5 12.60 16.40
KSU 170630C00088000 C 06/30/17 88.0 12.00 15.90
KSU 170630C00088500 C 06/30/17 88.5 11.60 15.40
KSU 170630C00089000 C 06/30/17 89.0 11.00 14.90
KSU 170630C00089500 C 06/30/17 89.5 10.50 14.40
KSU 170630C00090000 C 06/30/17 90.0 9.80 14.00
KSU 170630C00090500 C 06/30/17 90.5 9.40 13.40
KSU 170630C00091000 C 06/30/17 91.0 10.00 12.10
KSU 170630C00091500 C 06/30/17 91.5 8.50 12.50
KSU 170630C00092000 C 06/30/17 92.0 8.90 11.90
KSU 170630C00092500 C 06/30/17 92.5 8.80 9.70
KSU 170630C00093000 C 06/30/17 93.0 8.60 9.20
KSU 170630C00093500 C 06/30/17 93.5 8.20 8.80
KSU 170630C00094000 C 06/30/17 94.0 7.30 8.90
KSU 170630C00094500 C 06/30/17 94.5 7.20 7.60
KSU 170630C00095000 C 06/30/17 95.0 6.70 7.10
KSU 170630C00095500 C 06/30/17 95.5 6.20 6.80
KSU 170630C00096000 C 06/30/17 96.0 5.70 6.20
KSU 170630C00096500 C 06/30/17 96.5 5.20 5.70
KSU 170630C00097000 C 06/30/17 97.0 4.80 5.40
KSU 170630C00097500 C 06/30/17 97.5 4.30 4.80
KSU 170630C00098000 C 06/30/17 98.0 3.90 4.30
KSU 170630C00098500 C 06/30/17 98.5 3.50 3.80
KSU 170630C00099000 C 06/30/17 99.0 3.00 3.40
KSU 170630C00099500 C 06/30/17 99.5 2.70 2.95
KSU 170630C00100000 C 06/30/17 100.0 2.30 2.45
KSU 170630C00101000 C 06/30/17 101.0 1.55 1.80
KSU 170630C00102000 C 06/30/17 102.0 1.00 1.15
KSU 170630C00103000 C 06/30/17 103.0 0.60 0.75
KSU 170630C00104000 C 06/30/17 104.0 0.30 0.45
KSU 170630C00105000 C 06/30/17 105.0 0.15 0.25
KSU 170630C00106000 C 06/30/17 106.0 0.05 0.15
KSU 170630C00107000 C 06/30/17 107.0 0.00 0.10
KSU 170630C00108000 C 06/30/17 108.0 0.00 0.10
KSU 170630C00109000 C 06/30/17 109.0 0.00 0.05
KSU 170630C00110000 C 06/30/17 110.0 0.00 0.05
KSU 170630C00111000 C 06/30/17 111.0 0.00 0.05
KSU 170630C00112000 C 06/30/17 112.0 0.00 0.40
KSU 170630C00113000 C 06/30/17 113.0 0.00 0.20
KSU 170630C00114000 C 06/30/17 114.0 0.00 0.10
KSU 170630C00115000 C 06/30/17 115.0 0.00 0.20
KSU 170630P00065000 P 06/30/17 65.0 0.00 0.25
KSU 170630P00070000 P 06/30/17 70.0 0.00 0.10
KSU 170630P00070500 P 06/30/17 70.5 0.00 0.20
KSU 170630P00071000 P 06/30/17 71.0 0.00 0.15
KSU 170630P00071500 P 06/30/17 71.5 0.00 0.15
KSU 170630P00072000 P 06/30/17 72.0 0.00 0.30
KSU 170630P00072500 P 06/30/17 72.5 0.00 0.20
KSU 170630P00073000 P 06/30/17 73.0 0.00 0.25
KSU 170630P00073500 P 06/30/17 73.5 0.00 0.15
KSU 170630P00074000 P 06/30/17 74.0 0.00 0.10
KSU 170630P00074500 P 06/30/17 74.5 0.00 0.05
KSU 170630P00075000 P 06/30/17 75.0 0.00 0.10
KSU 170630P00076000 P 06/30/17 76.0 0.00 0.05
KSU 170630P00076500 P 06/30/17 76.5 0.00 0.05
KSU 170630P00077000 P 06/30/17 77.0 0.00 0.20
KSU 170630P00077500 P 06/30/17 77.5 0.00 0.05
KSU 170630P00078000 P 06/30/17 78.0 0.00 0.20
KSU 170630P00078500 P 06/30/17 78.5 0.00 0.15
KSU 170630P00079000 P 06/30/17 79.0 0.00 0.20
KSU 170630P00079500 P 06/30/17 79.5 0.00 0.15
KSU 170630P00080000 P 06/30/17 80.0 0.00 0.10
KSU 170630P00080500 P 06/30/17 80.5 0.00 0.15
KSU 170630P00081000 P 06/30/17 81.0 0.00 0.05
KSU 170630P00081500 P 06/30/17 81.5 0.00 0.15
KSU 170630P00082000 P 06/30/17 82.0 0.00 0.05
KSU 170630P00082500 P 06/30/17 82.5 0.00 0.05
KSU 170630P00083000 P 06/30/17 83.0 0.00 0.05
KSU 170630P00083500 P 06/30/17 83.5 0.00 0.05
KSU 170630P00084000 P 06/30/17 84.0 0.00 0.10
KSU 170630P00084500 P 06/30/17 84.5 0.00 0.20
KSU 170630P00085000 P 06/30/17 85.0 0.00 0.10
KSU 170630P00085500 P 06/30/17 85.5 0.00 0.05
KSU 170630P00086000 P 06/30/17 86.0 0.00 0.05
KSU 170630P00086500 P 06/30/17 86.5 0.00 0.10
KSU 170630P00087000 P 06/30/17 87.0 0.00 0.10
KSU 170630P00087500 P 06/30/17 87.5 0.00 0.05
KSU 170630P00088000 P 06/30/17 88.0 0.00 0.10
KSU 170630P00088500 P 06/30/17 88.5 0.00 0.10
KSU 170630P00089000 P 06/30/17 89.0 0.00 0.20
KSU 170630P00089500 P 06/30/17 89.5 0.00 0.25
KSU 170630P00090000 P 06/30/17 90.0 0.00 0.05
KSU 170630P00090500 P 06/30/17 90.5 0.00 0.05
KSU 170630P00091000 P 06/30/17 91.0 0.00 0.05
KSU 170630P00091500 P 06/30/17 91.5 0.00 0.05
KSU 170630P00092000 P 06/30/17 92.0 0.00 0.05
KSU 170630P00092500 P 06/30/17 92.5 0.00 0.05
KSU 170630P00093000 P 06/30/17 93.0 0.00 0.05
KSU 170630P00093500 P 06/30/17 93.5 0.00 0.10
KSU 170630P00094000 P 06/30/17 94.0 0.00 0.10
KSU 170630P00094500 P 06/30/17 94.5 0.00 0.10
KSU 170630P00095000 P 06/30/17 95.0 0.00 0.10
KSU 170630P00095500 P 06/30/17 95.5 0.00 0.10
KSU 170630P00096000 P 06/30/17 96.0 0.00 0.15
KSU 170630P00096500 P 06/30/17 96.5 0.05 0.15
KSU 170630P00097000 P 06/30/17 97.0 0.05 0.20
KSU 170630P00097500 P 06/30/17 97.5 0.10 0.20
KSU 170630P00098000 P 06/30/17 98.0 0.15 0.25
KSU 170630P00098500 P 06/30/17 98.5 0.20 0.30
KSU 170630P00099000 P 06/30/17 99.0 0.25 0.40
KSU 170630P00099500 P 06/30/17 99.5 0.30 0.50
KSU 170630P00100000 P 06/30/17 100.0 0.40 0.60
KSU 170630P00101000 P 06/30/17 101.0 0.70 0.85
KSU 170630P00102000 P 06/30/17 102.0 1.10 1.30
KSU 170630P00103000 P 06/30/17 103.0 1.70 1.90
KSU 170630P00104000 P 06/30/17 104.0 2.40 2.70
KSU 170630P00105000 P 06/30/17 105.0 3.10 3.60
KSU 170630P00106000 P 06/30/17 106.0 4.00 4.50
KSU 170630P00107000 P 06/30/17 107.0 5.00 5.40
KSU 170630P00108000 P 06/30/17 108.0 5.90 6.40
KSU 170630P00109000 P 06/30/17 109.0 6.60 7.70
KSU 170630P00110000 P 06/30/17 110.0 7.50 8.80
KSU 170630P00111000 P 06/30/17 111.0 7.50 11.10
KSU 170630P00112000 P 06/30/17 112.0 8.40 12.40
KSU 170630P00113000 P 06/30/17 113.0 9.10 13.30
KSU 170630P00114000 P 06/30/17 114.0 10.40 14.30
KSU 170630P00115000 P 06/30/17 115.0 12.10 14.10
KSU 170707C00050000 C 07/07/17 50.0 50.30 54.10
KSU 170707C00055000 C 07/07/17 55.0 44.70 49.00
KSU 170707C00060000 C 07/07/17 60.0 39.80 44.00
KSU 170707C00065000 C 07/07/17 65.0 34.80 39.10
KSU 170707C00070000 C 07/07/17 70.0 29.60 33.90
KSU 170707C00074000 C 07/07/17 74.0 25.60 30.00
KSU 170707C00075000 C 07/07/17 75.0 24.70 29.10
KSU 170707C00076000 C 07/07/17 76.0 23.70 28.00
KSU 170707C00076500 C 07/07/17 76.5 23.20 27.60
KSU 170707C00077000 C 07/07/17 77.0 22.60 27.00
KSU 170707C00077500 C 07/07/17 77.5 22.30 26.60
KSU 170707C00078000 C 07/07/17 78.0 21.60 26.00
KSU 170707C00079000 C 07/07/17 79.0 20.70 25.10
KSU 170707C00079500 C 07/07/17 79.5 20.30 24.60
KSU 170707C00080000 C 07/07/17 80.0 19.60 24.00
KSU 170707C00080500 C 07/07/17 80.5 19.40 23.70
KSU 170707C00081000 C 07/07/17 81.0 18.80 23.20
KSU 170707C00081500 C 07/07/17 81.5 18.50 22.70
KSU 170707C00082000 C 07/07/17 82.0 17.70 22.00
KSU 170707C00082500 C 07/07/17 82.5 17.30 21.50
KSU 170707C00083000 C 07/07/17 83.0 16.60 21.00
KSU 170707C00083500 C 07/07/17 83.5 16.20 20.40
KSU 170707C00084000 C 07/07/17 84.0 15.70 20.10
KSU 170707C00084500 C 07/07/17 84.5 15.40 19.60
KSU 170707C00085000 C 07/07/17 85.0 14.70 19.00
KSU 170707C00085500 C 07/07/17 85.5 14.40 18.60
KSU 170707C00086000 C 07/07/17 86.0 13.80 18.00
KSU 170707C00086500 C 07/07/17 86.5 13.30 17.60
KSU 170707C00087000 C 07/07/17 87.0 13.00 17.20
KSU 170707C00087500 C 07/07/17 87.5 12.10 16.40
KSU 170707C00088000 C 07/07/17 88.0 12.00 16.00
KSU 170707C00088500 C 07/07/17 88.5 11.20 15.50
KSU 170707C00089000 C 07/07/17 89.0 12.00 14.10
KSU 170707C00089500 C 07/07/17 89.5 10.40 14.60
KSU 170707C00090000 C 07/07/17 90.0 11.00 12.50
KSU 170707C00090500 C 07/07/17 90.5 10.10 13.20
KSU 170707C00091000 C 07/07/17 91.0 8.80 12.30
KSU 170707C00091500 C 07/07/17 91.5 9.60 11.60
KSU 170707C00092000 C 07/07/17 92.0 8.70 11.30
KSU 170707C00092500 C 07/07/17 92.5 7.50 11.50
KSU 170707C00093000 C 07/07/17 93.0 8.30 9.70
KSU 170707C00093500 C 07/07/17 93.5 6.10 10.10
KSU 170707C00094000 C 07/07/17 94.0 5.90 10.00
KSU 170707C00094500 C 07/07/17 94.5 6.60 8.80
KSU 170707C00095000 C 07/07/17 95.0 6.80 7.40
KSU 170707C00095500 C 07/07/17 95.5 5.90 7.40
KSU 170707C00096000 C 07/07/17 96.0 5.90 6.40
KSU 170707C00096500 C 07/07/17 96.5 5.40 5.90
KSU 170707C00097000 C 07/07/17 97.0 4.90 5.40
KSU 170707C00097500 C 07/07/17 97.5 4.50 5.10
KSU 170707C00098000 C 07/07/17 98.0 4.20 4.60
KSU 170707C00099000 C 07/07/17 99.0 3.40 3.70
KSU 170707C00100000 C 07/07/17 100.0 2.60 2.95
KSU 170707C00101000 C 07/07/17 101.0 2.00 2.25
KSU 170707C00102000 C 07/07/17 102.0 1.40 1.70
KSU 170707C00103000 C 07/07/17 103.0 1.00 1.20
KSU 170707C00104000 C 07/07/17 104.0 0.65 0.85
KSU 170707C00105000 C 07/07/17 105.0 0.40 0.55
KSU 170707C00106000 C 07/07/17 106.0 0.25 0.40
KSU 170707C00107000 C 07/07/17 107.0 0.15 0.25
KSU 170707C00108000 C 07/07/17 108.0 0.10 0.20
KSU 170707C00109000 C 07/07/17 109.0 0.00 0.15
KSU 170707C00110000 C 07/07/17 110.0 0.00 0.10
KSU 170707C00111000 C 07/07/17 111.0 0.00 0.10
KSU 170707C00112000 C 07/07/17 112.0 0.00 0.10
KSU 170707C00113000 C 07/07/17 113.0 0.00 0.05
KSU 170707C00114000 C 07/07/17 114.0 0.00 0.05
KSU 170707C00115000 C 07/07/17 115.0 0.00 0.35
KSU 170707C00120000 C 07/07/17 120.0 0.00 0.60
KSU 170707C00125000 C 07/07/17 125.0 0.00 0.30
KSU 170707C00130000 C 07/07/17 130.0 0.00 1.45
KSU 170707C00135000 C 07/07/17 135.0 0.00 1.50
KSU 170707C00140000 C 07/07/17 140.0 0.00 0.15
KSU 170707C00145000 C 07/07/17 145.0 0.00 1.00
KSU 170707P00050000 P 07/07/17 50.0 0.00 0.70
KSU 170707P00055000 P 07/07/17 55.0 0.00 0.85
KSU 170707P00060000 P 07/07/17 60.0 0.00 0.75
KSU 170707P00065000 P 07/07/17 65.0 0.00 1.60
KSU 170707P00070000 P 07/07/17 70.0 0.00 0.10
KSU 170707P00074000 P 07/07/17 74.0 0.00 0.10
KSU 170707P00075000 P 07/07/17 75.0 0.00 0.20
KSU 170707P00076000 P 07/07/17 76.0 0.00 0.25
KSU 170707P00076500 P 07/07/17 76.5 0.00 0.20
KSU 170707P00077000 P 07/07/17 77.0 0.00 0.15
KSU 170707P00077500 P 07/07/17 77.5 0.00 0.25
KSU 170707P00078000 P 07/07/17 78.0 0.00 0.20
KSU 170707P00079000 P 07/07/17 79.0 0.00 0.25
KSU 170707P00079500 P 07/07/17 79.5 0.00 0.15
KSU 170707P00080000 P 07/07/17 80.0 0.00 0.10
KSU 170707P00080500 P 07/07/17 80.5 0.00 0.20
KSU 170707P00081000 P 07/07/17 81.0 0.00 0.10
KSU 170707P00081500 P 07/07/17 81.5 0.00 0.25
KSU 170707P00082000 P 07/07/17 82.0 0.00 0.30
KSU 170707P00082500 P 07/07/17 82.5 0.00 0.15
KSU 170707P00083000 P 07/07/17 83.0 0.00 0.15
KSU 170707P00083500 P 07/07/17 83.5 0.00 0.20
KSU 170707P00084000 P 07/07/17 84.0 0.00 0.35
KSU 170707P00084500 P 07/07/17 84.5 0.00 0.20
KSU 170707P00085000 P 07/07/17 85.0 0.00 0.40
KSU 170707P00085500 P 07/07/17 85.5 0.00 0.25
KSU 170707P00086000 P 07/07/17 86.0 0.00 0.35
KSU 170707P00086500 P 07/07/17 86.5 0.00 0.15
KSU 170707P00087000 P 07/07/17 87.0 0.00 0.10
KSU 170707P00087500 P 07/07/17 87.5 0.00 0.25
KSU 170707P00088000 P 07/07/17 88.0 0.00 0.10
KSU 170707P00088500 P 07/07/17 88.5 0.00 0.05
KSU 170707P00089000 P 07/07/17 89.0 0.00 0.10
KSU 170707P00089500 P 07/07/17 89.5 0.00 0.10
KSU 170707P00090000 P 07/07/17 90.0 0.00 0.10
KSU 170707P00090500 P 07/07/17 90.5 0.00 0.10
KSU 170707P00091000 P 07/07/17 91.0 0.00 0.10
KSU 170707P00091500 P 07/07/17 91.5 0.00 0.10
KSU 170707P00092000 P 07/07/17 92.0 0.00 0.10
KSU 170707P00092500 P 07/07/17 92.5 0.00 0.15
KSU 170707P00093000 P 07/07/17 93.0 0.00 0.15
KSU 170707P00093500 P 07/07/17 93.5 0.05 0.15
KSU 170707P00094000 P 07/07/17 94.0 0.05 0.20
KSU 170707P00094500 P 07/07/17 94.5 0.05 0.20
KSU 170707P00095000 P 07/07/17 95.0 0.10 0.20
KSU 170707P00095500 P 07/07/17 95.5 0.10 0.25
KSU 170707P00096000 P 07/07/17 96.0 0.15 0.30
KSU 170707P00096500 P 07/07/17 96.5 0.20 0.35
KSU 170707P00097000 P 07/07/17 97.0 0.20 0.40
KSU 170707P00097500 P 07/07/17 97.5 0.25 0.45
KSU 170707P00098000 P 07/07/17 98.0 0.35 0.50
KSU 170707P00099000 P 07/07/17 99.0 0.50 0.70
KSU 170707P00100000 P 07/07/17 100.0 0.75 0.95
KSU 170707P00101000 P 07/07/17 101.0 1.05 1.30
KSU 170707P00102000 P 07/07/17 102.0 1.55 1.75
KSU 170707P00103000 P 07/07/17 103.0 2.10 2.35
KSU 170707P00104000 P 07/07/17 104.0 2.70 3.00
KSU 170707P00105000 P 07/07/17 105.0 3.50 3.80
KSU 170707P00106000 P 07/07/17 106.0 4.00 4.60
KSU 170707P00107000 P 07/07/17 107.0 5.10 5.60
KSU 170707P00108000 P 07/07/17 108.0 6.10 6.50
KSU 170707P00109000 P 07/07/17 109.0 7.00 7.50
KSU 170707P00110000 P 07/07/17 110.0 6.30 10.10
KSU 170707P00111000 P 07/07/17 111.0 7.60 11.30
KSU 170707P00112000 P 07/07/17 112.0 8.40 11.70
KSU 170707P00113000 P 07/07/17 113.0 10.50 11.70
KSU 170707P00114000 P 07/07/17 114.0 10.30 14.50
KSU 170707P00115000 P 07/07/17 115.0 11.20 15.40
KSU 170707P00120000 P 07/07/17 120.0 16.00 20.40
KSU 170707P00125000 P 07/07/17 125.0 21.20 25.50
KSU 170707P00130000 P 07/07/17 130.0 26.20 30.40
KSU 170707P00135000 P 07/07/17 135.0 30.90 35.30
KSU 170707P00140000 P 07/07/17 140.0 36.10 40.40
KSU 170707P00145000 P 07/07/17 145.0 41.40 45.40
KSU 170714C00050000 C 07/14/17 50.0 50.20 54.10
KSU 170714C00055000 C 07/14/17 55.0 44.80 49.00
KSU 170714C00060000 C 07/14/17 60.0 39.80 44.10
KSU 170714C00065000 C 07/14/17 65.0 34.80 39.20
KSU 170714C00070000 C 07/14/17 70.0 29.80 34.10
KSU 170714C00075000 C 07/14/17 75.0 24.90 29.20
KSU 170714C00080000 C 07/14/17 80.0 19.90 24.10
KSU 170714C00085000 C 07/14/17 85.0 15.00 19.30
KSU 170714C00088000 C 07/14/17 88.0 12.00 16.00
KSU 170714C00088500 C 07/14/17 88.5 11.10 15.10
KSU 170714C00089000 C 07/14/17 89.0 11.10 15.10
KSU 170714C00089500 C 07/14/17 89.5 11.00 14.30
KSU 170714C00090000 C 07/14/17 90.0 11.20 12.60
KSU 170714C00090500 C 07/14/17 90.5 9.80 13.10
KSU 170714C00091000 C 07/14/17 91.0 8.70 12.50
KSU 170714C00091500 C 07/14/17 91.5 8.20 12.10
KSU 170714C00092000 C 07/14/17 92.0 7.80 12.20
KSU 170714C00092500 C 07/14/17 92.5 8.30 10.70
KSU 170714C00093000 C 07/14/17 93.0 7.90 11.00
KSU 170714C00093500 C 07/14/17 93.5 8.20 9.40
KSU 170714C00094000 C 07/14/17 94.0 6.60 9.00
KSU 170714C00094500 C 07/14/17 94.5 5.60 8.10
KSU 170714C00095000 C 07/14/17 95.0 6.80 7.60
KSU 170714C00095500 C 07/14/17 95.5 6.60 7.10
KSU 170714C00096000 C 07/14/17 96.0 6.00 6.70
KSU 170714C00096500 C 07/14/17 96.5 5.70 6.10
KSU 170714C00097000 C 07/14/17 97.0 5.30 5.70
KSU 170714C00097500 C 07/14/17 97.5 4.90 5.30
KSU 170714C00098000 C 07/14/17 98.0 4.50 5.00
KSU 170714C00098500 C 07/14/17 98.5 4.10 4.40
KSU 170714C00099000 C 07/14/17 99.0 3.70 4.10
KSU 170714C00099500 C 07/14/17 99.5 3.30 3.80
KSU 170714C00100000 C 07/14/17 100.0 3.00 3.40
KSU 170714C00101000 C 07/14/17 101.0 2.35 2.65
KSU 170714C00102000 C 07/14/17 102.0 1.80 2.10
KSU 170714C00103000 C 07/14/17 103.0 1.35 1.60
KSU 170714C00104000 C 07/14/17 104.0 0.95 1.20
KSU 170714C00105000 C 07/14/17 105.0 0.65 0.90
KSU 170714C00106000 C 07/14/17 106.0 0.45 0.65
KSU 170714C00107000 C 07/14/17 107.0 0.30 0.50
KSU 170714C00108000 C 07/14/17 108.0 0.20 0.35
KSU 170714C00109000 C 07/14/17 109.0 0.10 0.25
KSU 170714C00110000 C 07/14/17 110.0 0.05 0.20
KSU 170714C00111000 C 07/14/17 111.0 0.00 0.15
KSU 170714C00112000 C 07/14/17 112.0 0.00 0.15
KSU 170714C00113000 C 07/14/17 113.0 0.00 0.10
KSU 170714C00114000 C 07/14/17 114.0 0.00 0.10
KSU 170714C00115000 C 07/14/17 115.0 0.00 0.10
KSU 170714C00120000 C 07/14/17 120.0 0.00 0.20
KSU 170714C00125000 C 07/14/17 125.0 0.00 0.85
KSU 170714C00130000 C 07/14/17 130.0 0.00 0.05
KSU 170714C00135000 C 07/14/17 135.0 0.00 0.20
KSU 170714C00140000 C 07/14/17 140.0 0.00 1.00
KSU 170714C00145000 C 07/14/17 145.0 0.00 0.20
KSU 170714P00050000 P 07/14/17 50.0 0.00 1.55
KSU 170714P00055000 P 07/14/17 55.0 0.00 0.15
KSU 170714P00060000 P 07/14/17 60.0 0.00 0.75
KSU 170714P00065000 P 07/14/17 65.0 0.00 1.50
KSU 170714P00070000 P 07/14/17 70.0 0.00 0.15
KSU 170714P00075000 P 07/14/17 75.0 0.00 1.65
KSU 170714P00080000 P 07/14/17 80.0 0.00 1.55
KSU 170714P00085000 P 07/14/17 85.0 0.00 0.10
KSU 170714P00088000 P 07/14/17 88.0 0.00 0.10
KSU 170714P00088500 P 07/14/17 88.5 0.00 0.10
KSU 170714P00089000 P 07/14/17 89.0 0.00 0.10
KSU 170714P00089500 P 07/14/17 89.5 0.00 0.10
KSU 170714P00090000 P 07/14/17 90.0 0.00 0.15
KSU 170714P00090500 P 07/14/17 90.5 0.00 0.15
KSU 170714P00091000 P 07/14/17 91.0 0.05 0.15
KSU 170714P00091500 P 07/14/17 91.5 0.05 0.15
KSU 170714P00092000 P 07/14/17 92.0 0.05 0.20
KSU 170714P00092500 P 07/14/17 92.5 0.05 0.20
KSU 170714P00093000 P 07/14/17 93.0 0.10 0.25
KSU 170714P00093500 P 07/14/17 93.5 0.10 0.30
KSU 170714P00094000 P 07/14/17 94.0 0.15 0.30
KSU 170714P00094500 P 07/14/17 94.5 0.20 0.35
KSU 170714P00095000 P 07/14/17 95.0 0.20 0.40
KSU 170714P00095500 P 07/14/17 95.5 0.25 0.45
KSU 170714P00096000 P 07/14/17 96.0 0.30 0.50
KSU 170714P00096500 P 07/14/17 96.5 0.35 0.55
KSU 170714P00097000 P 07/14/17 97.0 0.45 0.60
KSU 170714P00097500 P 07/14/17 97.5 0.50 0.70
KSU 170714P00098000 P 07/14/17 98.0 0.60 0.80
KSU 170714P00098500 P 07/14/17 98.5 0.70 0.90
KSU 170714P00099000 P 07/14/17 99.0 0.80 1.00
KSU 170714P00099500 P 07/14/17 99.5 0.95 1.15
KSU 170714P00100000 P 07/14/17 100.0 1.10 1.30
KSU 170714P00101000 P 07/14/17 101.0 1.40 1.70
KSU 170714P00102000 P 07/14/17 102.0 1.85 2.15
KSU 170714P00103000 P 07/14/17 103.0 2.35 2.70
KSU 170714P00104000 P 07/14/17 104.0 2.95 3.40
KSU 170714P00105000 P 07/14/17 105.0 3.70 4.10
KSU 170714P00106000 P 07/14/17 106.0 4.50 4.90
KSU 170714P00107000 P 07/14/17 107.0 5.00 5.70
KSU 170714P00108000 P 07/14/17 108.0 5.90 6.60
KSU 170714P00109000 P 07/14/17 109.0 6.60 7.60
KSU 170714P00110000 P 07/14/17 110.0 7.90 9.70
KSU 170714P00111000 P 07/14/17 111.0 8.60 9.90
KSU 170714P00112000 P 07/14/17 112.0 9.00 11.30
KSU 170714P00113000 P 07/14/17 113.0 10.40 11.90
KSU 170714P00114000 P 07/14/17 114.0 10.10 13.90
KSU 170714P00115000 P 07/14/17 115.0 11.10 15.40
KSU 170714P00120000 P 07/14/17 120.0 16.10 20.40
KSU 170714P00125000 P 07/14/17 125.0 21.10 25.40
KSU 170714P00130000 P 07/14/17 130.0 26.10 30.50
KSU 170714P00135000 P 07/14/17 135.0 31.10 35.40
KSU 170714P00140000 P 07/14/17 140.0 36.20 40.40
KSU 170714P00145000 P 07/14/17 145.0 41.50 45.00
KSU 170721C00055000 C 07/21/17 55.0 45.40 48.40
KSU 170721C00060000 C 07/21/17 60.0 40.90 43.00
KSU 170721C00065000 C 07/21/17 65.0 34.80 39.10
KSU 170721C00070000 C 07/21/17 70.0 29.60 34.00
KSU 170721C00075000 C 07/21/17 75.0 25.40 28.50
KSU 170721C00080000 C 07/21/17 80.0 20.00 23.90
KSU 170721C00085000 C 07/21/17 85.0 16.70 17.90
KSU 170721C00089000 C 07/21/17 89.0 10.80 15.00
KSU 170721C00090000 C 07/21/17 90.0 11.80 12.90
KSU 170721C00091000 C 07/21/17 91.0 10.10 12.20
KSU 170721C00092000 C 07/21/17 92.0 10.20 10.60
KSU 170721C00093000 C 07/21/17 93.0 9.30 9.70
KSU 170721C00094000 C 07/21/17 94.0 8.40 8.80
KSU 170721C00094500 C 07/21/17 94.5 8.00 8.40
KSU 170721C00095000 C 07/21/17 95.0 7.50 8.10
KSU 170721C00095500 C 07/21/17 95.5 7.10 7.50
KSU 170721C00096000 C 07/21/17 96.0 6.80 7.10
KSU 170721C00096500 C 07/21/17 96.5 6.40 6.70
KSU 170721C00097000 C 07/21/17 97.0 6.00 6.30
KSU 170721C00097500 C 07/21/17 97.5 5.60 6.00
KSU 170721C00098000 C 07/21/17 98.0 5.20 5.60
KSU 170721C00098500 C 07/21/17 98.5 4.90 5.20
KSU 170721C00099000 C 07/21/17 99.0 4.50 4.90
KSU 170721C00099500 C 07/21/17 99.5 4.20 4.60
KSU 170721C00100000 C 07/21/17 100.0 3.90 4.20
KSU 170721C00101000 C 07/21/17 101.0 3.30 3.60
KSU 170721C00102000 C 07/21/17 102.0 2.85 3.10
KSU 170721C00103000 C 07/21/17 103.0 2.30 2.55
KSU 170721C00104000 C 07/21/17 104.0 1.90 2.15
KSU 170721C00105000 C 07/21/17 105.0 1.55 1.75
KSU 170721C00106000 C 07/21/17 106.0 1.25 1.45
KSU 170721C00107000 C 07/21/17 107.0 1.00 1.20
KSU 170721C00108000 C 07/21/17 108.0 0.80 0.95
KSU 170721C00109000 C 07/21/17 109.0 0.60 0.85
KSU 170721C00110000 C 07/21/17 110.0 0.50 0.70
KSU 170721C00111000 C 07/21/17 111.0 0.35 0.50
KSU 170721C00112000 C 07/21/17 112.0 0.30 0.40
KSU 170721C00113000 C 07/21/17 113.0 0.20 0.35
KSU 170721C00114000 C 07/21/17 114.0 0.15 0.30
KSU 170721C00115000 C 07/21/17 115.0 0.10 0.25
KSU 170721C00120000 C 07/21/17 120.0 0.00 0.10
KSU 170721C00125000 C 07/21/17 125.0 0.00 0.10
KSU 170721P00055000 P 07/21/17 55.0 0.00 0.05
KSU 170721P00060000 P 07/21/17 60.0 0.00 0.05
KSU 170721P00065000 P 07/21/17 65.0 0.00 0.05
KSU 170721P00070000 P 07/21/17 70.0 0.00 0.05
KSU 170721P00075000 P 07/21/17 75.0 0.00 0.05
KSU 170721P00080000 P 07/21/17 80.0 0.00 0.10
KSU 170721P00085000 P 07/21/17 85.0 0.05 0.15
KSU 170721P00089000 P 07/21/17 89.0 0.20 0.30
KSU 170721P00090000 P 07/21/17 90.0 0.25 0.35
KSU 170721P00091000 P 07/21/17 91.0 0.30 0.45
KSU 170721P00092000 P 07/21/17 92.0 0.35 0.50
KSU 170721P00093000 P 07/21/17 93.0 0.45 0.60
KSU 170721P00094000 P 07/21/17 94.0 0.60 0.75
KSU 170721P00094500 P 07/21/17 94.5 0.65 0.80
KSU 170721P00095000 P 07/21/17 95.0 0.75 0.90
KSU 170721P00095500 P 07/21/17 95.5 0.85 0.95
KSU 170721P00096000 P 07/21/17 96.0 0.90 1.10
KSU 170721P00096500 P 07/21/17 96.5 1.00 1.15
KSU 170721P00097000 P 07/21/17 97.0 1.15 1.30
KSU 170721P00097500 P 07/21/17 97.5 1.20 1.45
KSU 170721P00098000 P 07/21/17 98.0 1.40 1.55
KSU 170721P00098500 P 07/21/17 98.5 1.50 1.70
KSU 170721P00099000 P 07/21/17 99.0 1.65 1.85
KSU 170721P00099500 P 07/21/17 99.5 1.80 2.05
KSU 170721P00100000 P 07/21/17 100.0 2.00 2.20
KSU 170721P00101000 P 07/21/17 101.0 2.40 2.60
KSU 170721P00102000 P 07/21/17 102.0 2.75 3.10
KSU 170721P00103000 P 07/21/17 103.0 3.30 3.60
KSU 170721P00104000 P 07/21/17 104.0 3.90 4.20
KSU 170721P00105000 P 07/21/17 105.0 4.50 4.80
KSU 170721P00106000 P 07/21/17 106.0 5.20 5.60
KSU 170721P00107000 P 07/21/17 107.0 5.90 6.30
KSU 170721P00108000 P 07/21/17 108.0 6.70 7.10
KSU 170721P00109000 P 07/21/17 109.0 7.50 8.00
KSU 170721P00110000 P 07/21/17 110.0 8.20 8.80
KSU 170721P00111000 P 07/21/17 111.0 9.10 9.70
KSU 170721P00112000 P 07/21/17 112.0 8.40 12.30
KSU 170721P00113000 P 07/21/17 113.0 9.80 12.70
KSU 170721P00114000 P 07/21/17 114.0 10.30 13.80
KSU 170721P00115000 P 07/21/17 115.0 11.30 14.60
KSU 170721P00120000 P 07/21/17 120.0 16.40 20.10
KSU 170721P00125000 P 07/21/17 125.0 21.60 24.90
KSU 170728C00050000 C 07/28/17 50.0 50.20 54.00
KSU 170728C00055000 C 07/28/17 55.0 44.90 49.30
KSU 170728C00060000 C 07/28/17 60.0 39.70 44.00
KSU 170728C00065000 C 07/28/17 65.0 34.80 39.10
KSU 170728C00070000 C 07/28/17 70.0 29.90 34.10
KSU 170728C00075000 C 07/28/17 75.0 24.90 29.10
KSU 170728C00080000 C 07/28/17 80.0 20.50 23.40
KSU 170728C00085000 C 07/28/17 85.0 15.30 18.70
KSU 170728C00090000 C 07/28/17 90.0 12.20 12.90
KSU 170728C00090500 C 07/28/17 90.5 11.70 12.20
KSU 170728C00091000 C 07/28/17 91.0 11.30 11.70
KSU 170728C00091500 C 07/28/17 91.5 10.80 11.30
KSU 170728C00092000 C 07/28/17 92.0 10.40 10.80
KSU 170728C00092500 C 07/28/17 92.5 9.90 10.50
KSU 170728C00093000 C 07/28/17 93.0 9.50 9.90
KSU 170728C00093500 C 07/28/17 93.5 9.10 9.60
KSU 170728C00094000 C 07/28/17 94.0 8.60 9.20
KSU 170728C00094500 C 07/28/17 94.5 8.20 8.60
KSU 170728C00095000 C 07/28/17 95.0 7.80 8.20
KSU 170728C00095500 C 07/28/17 95.5 7.40 7.80
KSU 170728C00096000 C 07/28/17 96.0 7.00 7.40
KSU 170728C00096500 C 07/28/17 96.5 6.50 7.00
KSU 170728C00097000 C 07/28/17 97.0 6.20 6.60
KSU 170728C00097500 C 07/28/17 97.5 5.90 6.40
KSU 170728C00098000 C 07/28/17 98.0 5.60 5.90
KSU 170728C00098500 C 07/28/17 98.5 5.20 5.50
KSU 170728C00099000 C 07/28/17 99.0 4.80 5.20
KSU 170728C00099500 C 07/28/17 99.5 4.50 4.90
KSU 170728C00100000 C 07/28/17 100.0 4.20 4.60
KSU 170728C00101000 C 07/28/17 101.0 3.60 4.00
KSU 170728C00102000 C 07/28/17 102.0 3.10 3.40
KSU 170728C00103000 C 07/28/17 103.0 2.65 2.95
KSU 170728C00104000 C 07/28/17 104.0 2.20 2.50
KSU 170728C00105000 C 07/28/17 105.0 1.85 2.10
KSU 170728C00106000 C 07/28/17 106.0 1.50 1.75
KSU 170728C00107000 C 07/28/17 107.0 1.20 1.45
KSU 170728C00108000 C 07/28/17 108.0 1.00 1.20
KSU 170728C00109000 C 07/28/17 109.0 0.85 1.00
KSU 170728C00110000 C 07/28/17 110.0 0.65 0.85
KSU 170728C00111000 C 07/28/17 111.0 0.50 0.70
KSU 170728C00112000 C 07/28/17 112.0 0.40 0.55
KSU 170728C00113000 C 07/28/17 113.0 0.30 0.45
KSU 170728C00114000 C 07/28/17 114.0 0.25 0.40
KSU 170728C00115000 C 07/28/17 115.0 0.20 0.35
KSU 170728C00120000 C 07/28/17 120.0 0.00 0.15
KSU 170728C00125000 C 07/28/17 125.0 0.00 0.10
KSU 170728C00130000 C 07/28/17 130.0 0.00 0.65
KSU 170728C00135000 C 07/28/17 135.0 0.00 0.50
KSU 170728C00140000 C 07/28/17 140.0 0.00 0.30
KSU 170728C00145000 C 07/28/17 145.0 0.00 0.45
KSU 170728P00050000 P 07/28/17 50.0 0.00 0.30
KSU 170728P00055000 P 07/28/17 55.0 0.00 0.35
KSU 170728P00060000 P 07/28/17 60.0 0.00 0.65
KSU 170728P00065000 P 07/28/17 65.0 0.00 0.55
KSU 170728P00070000 P 07/28/17 70.0 0.00 0.65
KSU 170728P00075000 P 07/28/17 75.0 0.00 0.10
KSU 170728P00080000 P 07/28/17 80.0 0.00 0.15
KSU 170728P00085000 P 07/28/17 85.0 0.10 0.25
KSU 170728P00090000 P 07/28/17 90.0 0.35 0.50
KSU 170728P00090500 P 07/28/17 90.5 0.40 0.55
KSU 170728P00091000 P 07/28/17 91.0 0.40 0.60
KSU 170728P00091500 P 07/28/17 91.5 0.45 0.65
KSU 170728P00092000 P 07/28/17 92.0 0.50 0.70
KSU 170728P00092500 P 07/28/17 92.5 0.50 0.80
KSU 170728P00093000 P 07/28/17 93.0 0.60 0.85
KSU 170728P00093500 P 07/28/17 93.5 0.70 0.90
KSU 170728P00094000 P 07/28/17 94.0 0.80 0.95
KSU 170728P00094500 P 07/28/17 94.5 0.85 1.00
KSU 170728P00095000 P 07/28/17 95.0 0.95 1.10
KSU 170728P00095500 P 07/28/17 95.5 0.95 1.20
KSU 170728P00096000 P 07/28/17 96.0 1.05 1.30
KSU 170728P00096500 P 07/28/17 96.5 1.25 1.45
KSU 170728P00097000 P 07/28/17 97.0 1.35 1.55
KSU 170728P00097500 P 07/28/17 97.5 1.40 1.70
KSU 170728P00098000 P 07/28/17 98.0 1.60 1.85
KSU 170728P00098500 P 07/28/17 98.5 1.70 2.00
KSU 170728P00099000 P 07/28/17 99.0 1.85 2.15
KSU 170728P00099500 P 07/28/17 99.5 2.05 2.30
KSU 170728P00100000 P 07/28/17 100.0 2.25 2.50
KSU 170728P00101000 P 07/28/17 101.0 2.65 2.95
KSU 170728P00102000 P 07/28/17 102.0 3.10 3.40
KSU 170728P00103000 P 07/28/17 103.0 3.60 3.90
KSU 170728P00104000 P 07/28/17 104.0 4.10 4.50
KSU 170728P00105000 P 07/28/17 105.0 4.80 5.10
KSU 170728P00106000 P 07/28/17 106.0 5.40 5.80
KSU 170728P00107000 P 07/28/17 107.0 6.20 6.50
KSU 170728P00108000 P 07/28/17 108.0 6.80 7.30
KSU 170728P00109000 P 07/28/17 109.0 7.70 8.10
KSU 170728P00110000 P 07/28/17 110.0 8.30 9.00
KSU 170728P00111000 P 07/28/17 111.0 9.30 9.80
KSU 170728P00112000 P 07/28/17 112.0 10.30 10.70
KSU 170728P00113000 P 07/28/17 113.0 10.80 11.80
KSU 170728P00114000 P 07/28/17 114.0 10.70 12.60
KSU 170728P00115000 P 07/28/17 115.0 13.10 13.50
KSU 170728P00120000 P 07/28/17 120.0 17.00 19.50
KSU 170728P00125000 P 07/28/17 125.0 21.00 25.20
KSU 170728P00130000 P 07/28/17 130.0 26.10 30.40
KSU 170728P00135000 P 07/28/17 135.0 31.10 35.30
KSU 170728P00140000 P 07/28/17 140.0 35.90 40.10
KSU 170728P00145000 P 07/28/17 145.0 41.30 45.10
KSU 170804C00080000 C 08/04/17 80.0 21.00 23.20
KSU 170804C00085000 C 08/04/17 85.0 15.70 18.80
KSU 170804C00090000 C 08/04/17 90.0 12.20 12.80
KSU 170804C00093000 C 08/04/17 93.0 9.60 10.10
KSU 170804C00093500 C 08/04/17 93.5 9.20 9.80
KSU 170804C00094000 C 08/04/17 94.0 8.70 9.30
KSU 170804C00094500 C 08/04/17 94.5 8.30 9.00
KSU 170804C00095000 C 08/04/17 95.0 7.90 8.60
KSU 170804C00095500 C 08/04/17 95.5 7.60 8.10
KSU 170804C00096000 C 08/04/17 96.0 7.20 7.70
KSU 170804C00096500 C 08/04/17 96.5 6.90 7.40
KSU 170804C00097000 C 08/04/17 97.0 6.50 7.00
KSU 170804C00097500 C 08/04/17 97.5 6.10 6.60
KSU 170804C00098000 C 08/04/17 98.0 5.70 6.20
KSU 170804C00098500 C 08/04/17 98.5 5.40 5.90
KSU 170804C00099000 C 08/04/17 99.0 5.10 5.50
KSU 170804C00099500 C 08/04/17 99.5 4.70 5.20
KSU 170804C00100000 C 08/04/17 100.0 4.40 4.90
KSU 170804C00101000 C 08/04/17 101.0 3.90 4.30
KSU 170804C00102000 C 08/04/17 102.0 3.30 3.70
KSU 170804C00103000 C 08/04/17 103.0 2.85 3.20
KSU 170804C00104000 C 08/04/17 104.0 2.40 2.75
KSU 170804C00105000 C 08/04/17 105.0 2.05 2.35
KSU 170804C00106000 C 08/04/17 106.0 1.70 2.00
KSU 170804C00107000 C 08/04/17 107.0 1.40 1.70
KSU 170804C00108000 C 08/04/17 108.0 1.10 1.40
KSU 170804C00109000 C 08/04/17 109.0 0.95 1.20
KSU 170804C00110000 C 08/04/17 110.0 0.75 1.00
KSU 170804C00111000 C 08/04/17 111.0 0.60 0.85
KSU 170804C00112000 C 08/04/17 112.0 0.50 0.70
KSU 170804C00113000 C 08/04/17 113.0 0.40 0.60
KSU 170804C00114000 C 08/04/17 114.0 0.35 0.50
KSU 170804C00115000 C 08/04/17 115.0 0.25 0.45
KSU 170804C00120000 C 08/04/17 120.0 0.10 0.20
KSU 170804P00080000 P 08/04/17 80.0 0.05 0.15
KSU 170804P00085000 P 08/04/17 85.0 0.15 0.30
KSU 170804P00090000 P 08/04/17 90.0 0.45 0.65
KSU 170804P00093000 P 08/04/17 93.0 0.75 1.00
KSU 170804P00093500 P 08/04/17 93.5 0.80 1.05
KSU 170804P00094000 P 08/04/17 94.0 0.90 1.15
KSU 170804P00094500 P 08/04/17 94.5 1.00 1.25
KSU 170804P00095000 P 08/04/17 95.0 1.05 1.30
KSU 170804P00095500 P 08/04/17 95.5 1.10 1.40
KSU 170804P00096000 P 08/04/17 96.0 1.25 1.55
KSU 170804P00096500 P 08/04/17 96.5 1.40 1.65
KSU 170804P00097000 P 08/04/17 97.0 1.50 1.80
KSU 170804P00097500 P 08/04/17 97.5 1.65 1.90
KSU 170804P00098000 P 08/04/17 98.0 1.80 2.05
KSU 170804P00098500 P 08/04/17 98.5 1.95 2.20
KSU 170804P00099000 P 08/04/17 99.0 2.05 2.40
KSU 170804P00099500 P 08/04/17 99.5 2.20 2.55
KSU 170804P00100000 P 08/04/17 100.0 2.40 2.75
KSU 170804P00101000 P 08/04/17 101.0 2.80 3.20
KSU 170804P00102000 P 08/04/17 102.0 3.30 3.70
KSU 170804P00103000 P 08/04/17 103.0 3.80 4.20
KSU 170804P00104000 P 08/04/17 104.0 4.40 4.70
KSU 170804P00105000 P 08/04/17 105.0 5.00 5.40
KSU 170804P00106000 P 08/04/17 106.0 5.60 6.00
KSU 170804P00107000 P 08/04/17 107.0 6.20 6.80
KSU 170804P00108000 P 08/04/17 108.0 7.10 7.50
KSU 170804P00109000 P 08/04/17 109.0 7.60 8.30
KSU 170804P00110000 P 08/04/17 110.0 8.40 9.10
KSU 170804P00111000 P 08/04/17 111.0 9.30 10.00
KSU 170804P00112000 P 08/04/17 112.0 10.10 10.90
KSU 170804P00113000 P 08/04/17 113.0 11.00 11.80
KSU 170804P00114000 P 08/04/17 114.0 11.10 13.70
KSU 170804P00115000 P 08/04/17 115.0 12.60 14.30
KSU 170804P00120000 P 08/04/17 120.0 17.30 19.00
KSU 170818C00055000 C 08/18/17 55.0 45.20 49.00
KSU 170818C00060000 C 08/18/17 60.0 40.30 43.90
KSU 170818C00065000 C 08/18/17 65.0 35.00 39.00
KSU 170818C00070000 C 08/18/17 70.0 29.80 33.70
KSU 170818C00075000 C 08/18/17 75.0 26.50 27.70
KSU 170818C00080000 C 08/18/17 80.0 21.40 23.10
KSU 170818C00085000 C 08/18/17 85.0 16.80 18.00
KSU 170818C00090000 C 08/18/17 90.0 12.70 13.10
KSU 170818C00095000 C 08/18/17 95.0 8.60 8.90
KSU 170818C00100000 C 08/18/17 100.0 5.10 5.40
KSU 170818C00105000 C 08/18/17 105.0 2.80 2.95
KSU 170818C00110000 C 08/18/17 110.0 1.25 1.45
KSU 170818C00115000 C 08/18/17 115.0 0.50 0.65
KSU 170818C00120000 C 08/18/17 120.0 0.20 0.30
KSU 170818C00125000 C 08/18/17 125.0 0.05 0.15
KSU 170818C00130000 C 08/18/17 130.0 0.00 0.10
KSU 170818C00135000 C 08/18/17 135.0 0.00 0.10
KSU 170818C00140000 C 08/18/17 140.0 0.00 0.05
KSU 170818C00145000 C 08/18/17 145.0 0.00 0.05
KSU 170818C00150000 C 08/18/17 150.0 0.00 0.05
KSU 170818P00055000 P 08/18/17 55.0 0.00 0.05
KSU 170818P00060000 P 08/18/17 60.0 0.00 0.05
KSU 170818P00065000 P 08/18/17 65.0 0.00 0.10
KSU 170818P00070000 P 08/18/17 70.0 0.00 0.10
KSU 170818P00075000 P 08/18/17 75.0 0.05 0.15
KSU 170818P00080000 P 08/18/17 80.0 0.15 0.25
KSU 170818P00085000 P 08/18/17 85.0 0.35 0.50
KSU 170818P00090000 P 08/18/17 90.0 0.75 0.90
KSU 170818P00095000 P 08/18/17 95.0 1.55 1.75
KSU 170818P00100000 P 08/18/17 100.0 3.10 3.20
KSU 170818P00105000 P 08/18/17 105.0 5.60 5.90
KSU 170818P00110000 P 08/18/17 110.0 9.10 9.50
KSU 170818P00115000 P 08/18/17 115.0 13.20 13.80
KSU 170818P00120000 P 08/18/17 120.0 17.60 18.90
KSU 170818P00125000 P 08/18/17 125.0 21.10 25.30
KSU 170818P00130000 P 08/18/17 130.0 26.10 30.10
KSU 170818P00135000 P 08/18/17 135.0 31.10 35.50
KSU 170818P00140000 P 08/18/17 140.0 36.50 40.10
KSU 170818P00145000 P 08/18/17 145.0 41.10 45.30
KSU 170818P00150000 P 08/18/17 150.0 47.70 50.10
KSU 170915C00045000 C 09/15/17 45.0 55.00 59.00
KSU 170915C00050000 C 09/15/17 50.0 50.10 53.80
KSU 170915C00055000 C 09/15/17 55.0 45.00 49.10
KSU 170915C00060000 C 09/15/17 60.0 39.90 44.20
KSU 170915C00065000 C 09/15/17 65.0 35.20 39.20
KSU 170915C00070000 C 09/15/17 70.0 29.90 33.90
KSU 170915C00075000 C 09/15/17 75.0 25.10 29.20
KSU 170915C00080000 C 09/15/17 80.0 21.90 23.00
KSU 170915C00085000 C 09/15/17 85.0 17.30 18.10
KSU 170915C00090000 C 09/15/17 90.0 13.10 13.60
KSU 170915C00095000 C 09/15/17 95.0 9.20 9.60
KSU 170915C00100000 C 09/15/17 100.0 5.90 6.30
KSU 170915C00105000 C 09/15/17 105.0 3.50 3.80
KSU 170915C00110000 C 09/15/17 110.0 1.90 2.05
KSU 170915C00115000 C 09/15/17 115.0 0.95 1.15
KSU 170915C00120000 C 09/15/17 120.0 0.45 0.65
KSU 170915C00125000 C 09/15/17 125.0 0.20 0.35
KSU 170915C00130000 C 09/15/17 130.0 0.10 0.20
KSU 170915P00045000 P 09/15/17 45.0 0.00 0.05
KSU 170915P00050000 P 09/15/17 50.0 0.00 0.05
KSU 170915P00055000 P 09/15/17 55.0 0.00 0.05
KSU 170915P00060000 P 09/15/17 60.0 0.00 0.10
KSU 170915P00065000 P 09/15/17 65.0 0.05 0.15
KSU 170915P00070000 P 09/15/17 70.0 0.10 0.20
KSU 170915P00075000 P 09/15/17 75.0 0.15 0.30
KSU 170915P00080000 P 09/15/17 80.0 0.35 0.50
KSU 170915P00085000 P 09/15/17 85.0 0.65 0.80
KSU 170915P00090000 P 09/15/17 90.0 1.25 1.45
KSU 170915P00095000 P 09/15/17 95.0 2.30 2.55
KSU 170915P00100000 P 09/15/17 100.0 3.90 4.30
KSU 170915P00105000 P 09/15/17 105.0 6.60 6.90
KSU 170915P00110000 P 09/15/17 110.0 9.90 10.30
KSU 170915P00115000 P 09/15/17 115.0 13.90 14.30
KSU 170915P00120000 P 09/15/17 120.0 17.20 18.80
KSU 170915P00125000 P 09/15/17 125.0 22.30 23.50
KSU 170915P00130000 P 09/15/17 130.0 27.30 29.50
KSU 171215C00055000 C 12/15/17 55.0 46.20 48.00
KSU 171215C00060000 C 12/15/17 60.0 40.00 44.20
KSU 171215C00065000 C 12/15/17 65.0 35.00 39.30
KSU 171215C00070000 C 12/15/17 70.0 30.30 34.60
KSU 171215C00075000 C 12/15/17 75.0 25.60 29.10
KSU 171215C00080000 C 12/15/17 80.0 23.00 23.60
KSU 171215C00085000 C 12/15/17 85.0 18.70 19.30
KSU 171215C00090000 C 12/15/17 90.0 14.80 15.30
KSU 171215C00095000 C 12/15/17 95.0 11.20 11.60
KSU 171215C00100000 C 12/15/17 100.0 8.20 8.60
KSU 171215C00105000 C 12/15/17 105.0 5.70 6.00
KSU 171215C00110000 C 12/15/17 110.0 3.70 4.10
KSU 171215C00115000 C 12/15/17 115.0 2.45 2.70
KSU 171215C00120000 C 12/15/17 120.0 1.50 1.75
KSU 171215C00125000 C 12/15/17 125.0 0.90 1.10
KSU 171215C00130000 C 12/15/17 130.0 0.55 0.70
KSU 171215C00135000 C 12/15/17 135.0 0.30 0.45
KSU 171215P00055000 P 12/15/17 55.0 0.10 0.20
KSU 171215P00060000 P 12/15/17 60.0 0.15 0.30
KSU 171215P00065000 P 12/15/17 65.0 0.25 0.40
KSU 171215P00070000 P 12/15/17 70.0 0.40 0.60
KSU 171215P00075000 P 12/15/17 75.0 0.65 0.85
KSU 171215P00080000 P 12/15/17 80.0 1.10 1.25
KSU 171215P00085000 P 12/15/17 85.0 1.75 1.90
KSU 171215P00090000 P 12/15/17 90.0 2.70 2.95
KSU 171215P00095000 P 12/15/17 95.0 4.10 4.30
KSU 171215P00100000 P 12/15/17 100.0 6.00 6.30
KSU 171215P00105000 P 12/15/17 105.0 8.40 8.90
KSU 171215P00110000 P 12/15/17 110.0 11.50 12.00
KSU 171215P00115000 P 12/15/17 115.0 15.20 15.60
KSU 171215P00120000 P 12/15/17 120.0 19.30 19.80
KSU 171215P00125000 P 12/15/17 125.0 23.60 24.10
KSU 171215P00130000 P 12/15/17 130.0 26.40 30.60
KSU 171215P00135000 P 12/15/17 135.0 32.40 34.20
KSU 180119C00035000 C 01/19/18 35.0 65.50 68.70
KSU 180119C00040000 C 01/19/18 40.0 60.00 64.20
KSU 180119C00045000 C 01/19/18 45.0 55.00 59.20
KSU 180119C00050000 C 01/19/18 50.0 50.10 54.20
KSU 180119C00055000 C 01/19/18 55.0 44.90 49.20
KSU 180119C00060000 C 01/19/18 60.0 41.10 43.30
KSU 180119C00065000 C 01/19/18 65.0 35.30 39.50
KSU 180119C00070000 C 01/19/18 70.0 31.80 33.20
KSU 180119C00075000 C 01/19/18 75.0 27.10 28.50
KSU 180119C00080000 C 01/19/18 80.0 23.40 23.90
KSU 180119C00085000 C 01/19/18 85.0 19.10 19.60
KSU 180119C00090000 C 01/19/18 90.0 15.30 15.90
KSU 180119C00095000 C 01/19/18 95.0 11.80 12.30
KSU 180119C00100000 C 01/19/18 100.0 8.90 9.40
KSU 180119C00105000 C 01/19/18 105.0 6.40 6.80
KSU 180119C00110000 C 01/19/18 110.0 4.40 4.80
KSU 180119C00115000 C 01/19/18 115.0 3.00 3.40
KSU 180119C00120000 C 01/19/18 120.0 1.95 2.35
KSU 180119C00125000 C 01/19/18 125.0 1.25 1.55
KSU 180119C00130000 C 01/19/18 130.0 0.75 1.05
KSU 180119C00135000 C 01/19/18 135.0 0.40 0.70
KSU 180119C00140000 C 01/19/18 140.0 0.30 0.50
KSU 180119C00145000 C 01/19/18 145.0 0.15 0.35
KSU 180119P00035000 P 01/19/18 35.0 0.00 0.10
KSU 180119P00040000 P 01/19/18 40.0 0.00 0.15
KSU 180119P00045000 P 01/19/18 45.0 0.05 0.20
KSU 180119P00050000 P 01/19/18 50.0 0.10 0.25
KSU 180119P00055000 P 01/19/18 55.0 0.15 0.30
KSU 180119P00060000 P 01/19/18 60.0 0.25 0.45
KSU 180119P00065000 P 01/19/18 65.0 0.40 0.65
KSU 180119P00070000 P 01/19/18 70.0 0.65 0.85
KSU 180119P00075000 P 01/19/18 75.0 1.00 1.25
KSU 180119P00080000 P 01/19/18 80.0 1.50 1.75
KSU 180119P00085000 P 01/19/18 85.0 2.25 2.60
KSU 180119P00090000 P 01/19/18 90.0 3.30 3.60
KSU 180119P00095000 P 01/19/18 95.0 4.80 5.20
KSU 180119P00100000 P 01/19/18 100.0 6.80 7.20
KSU 180119P00105000 P 01/19/18 105.0 9.30 9.70
KSU 180119P00110000 P 01/19/18 110.0 12.10 12.80
KSU 180119P00115000 P 01/19/18 115.0 15.70 16.30
KSU 180119P00120000 P 01/19/18 120.0 19.70 20.30
KSU 180119P00125000 P 01/19/18 125.0 24.00 24.50
KSU 180119P00130000 P 01/19/18 130.0 26.90 31.00
KSU 180119P00135000 P 01/19/18 135.0 31.70 35.00
KSU 180119P00140000 P 01/19/18 140.0 36.60 39.50
KSU 180119P00145000 P 01/19/18 145.0 41.90 44.30
KSU 190118C00045000 C 01/18/19 45.0 55.40 59.80
KSU 190118C00050000 C 01/18/19 50.0 50.50 55.00
KSU 190118C00055000 C 01/18/19 55.0 45.90 49.60
KSU 190118C00060000 C 01/18/19 60.0 41.70 45.00
KSU 190118C00065000 C 01/18/19 65.0 37.10 41.50
KSU 190118C00070000 C 01/18/19 70.0 34.50 35.40
KSU 190118C00075000 C 01/18/19 75.0 30.50 31.50
KSU 190118C00080000 C 01/18/19 80.0 26.70 27.80
KSU 190118C00085000 C 01/18/19 85.0 23.20 24.20
KSU 190118C00090000 C 01/18/19 90.0 20.20 21.10
KSU 190118C00095000 C 01/18/19 95.0 17.20 18.20
KSU 190118C00100000 C 01/18/19 100.0 15.00 15.50
KSU 190118C00105000 C 01/18/19 105.0 12.30 13.10
KSU 190118C00110000 C 01/18/19 110.0 10.40 11.10
KSU 190118C00115000 C 01/18/19 115.0 8.50 9.30
KSU 190118C00120000 C 01/18/19 120.0 6.90 7.60
KSU 190118C00125000 C 01/18/19 125.0 5.70 6.50
KSU 190118C00130000 C 01/18/19 130.0 4.60 5.10
KSU 190118C00135000 C 01/18/19 135.0 3.70 4.20
KSU 190118C00140000 C 01/18/19 140.0 2.95 3.40
KSU 190118C00145000 C 01/18/19 145.0 2.35 2.80
KSU 190118C00150000 C 01/18/19 150.0 1.90 2.25
KSU 190118C00155000 C 01/18/19 155.0 1.50 2.10
KSU 190118P00045000 P 01/18/19 45.0 0.60 0.90
KSU 190118P00050000 P 01/18/19 50.0 0.80 1.10
KSU 190118P00055000 P 01/18/19 55.0 1.15 1.45
KSU 190118P00060000 P 01/18/19 60.0 1.60 1.90
KSU 190118P00065000 P 01/18/19 65.0 2.05 2.55
KSU 190118P00070000 P 01/18/19 70.0 2.80 3.30
KSU 190118P00075000 P 01/18/19 75.0 3.70 4.20
KSU 190118P00080000 P 01/18/19 80.0 4.90 5.40
KSU 190118P00085000 P 01/18/19 85.0 6.30 6.80
KSU 190118P00090000 P 01/18/19 90.0 7.90 8.50
KSU 190118P00095000 P 01/18/19 95.0 9.90 10.50
KSU 190118P00100000 P 01/18/19 100.0 12.10 12.70
KSU 190118P00105000 P 01/18/19 105.0 14.70 15.30
KSU 190118P00110000 P 01/18/19 110.0 17.30 18.20
KSU 190118P00115000 P 01/18/19 115.0 20.60 21.30
KSU 190118P00120000 P 01/18/19 120.0 24.00 24.70
KSU 190118P00125000 P 01/18/19 125.0 27.50 28.50
KSU 190118P00130000 P 01/18/19 130.0 31.40 32.40
KSU 190118P00135000 P 01/18/19 135.0 35.60 36.30
KSU 190118P00140000 P 01/18/19 140.0 39.80 40.80
KSU 190118P00145000 P 01/18/19 145.0 43.90 44.90
KSU 190118P00150000 P 01/18/19 150.0 48.40 49.50
KSU 190118P00155000 P 01/18/19 155.0 52.90 55.10

OPRA data is delayed 15 minutes.