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 (2016-08-26)Premium Content

Kansas City Southern (KSU)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160930C00075000 C 09/30/16 75.0 16.10 18.90
KSU 160930C00080000 C 09/30/16 80.0 11.00 14.50
KSU 160930C00081000 C 09/30/16 81.0 9.50 13.70
KSU 160930C00081500 C 09/30/16 81.5 9.30 13.30
KSU 160930C00082000 C 09/30/16 82.0 9.00 13.20
KSU 160930C00082500 C 09/30/16 82.5 8.50 12.40
KSU 160930C00083000 C 09/30/16 83.0 8.20 11.40
KSU 160930C00083500 C 09/30/16 83.5 7.30 11.40
KSU 160930C00084000 C 09/30/16 84.0 7.00 10.50
KSU 160930C00084500 C 09/30/16 84.5 6.20 10.10
KSU 160930C00085000 C 09/30/16 85.0 6.00 9.50
KSU 160930C00085500 C 09/30/16 85.5 5.80 9.30
KSU 160930C00086000 C 09/30/16 86.0 5.20 8.40
KSU 160930C00086500 C 09/30/16 86.5 4.50 8.00
KSU 160930C00087000 C 09/30/16 87.0 4.50 7.50
KSU 160930C00087500 C 09/30/16 87.5 3.60 7.00
KSU 160930C00088000 C 09/30/16 88.0 3.00 5.70
KSU 160930C00088500 C 09/30/16 88.5 3.00 6.00
KSU 160930C00089000 C 09/30/16 89.0 2.75 4.70
KSU 160930C00089500 C 09/30/16 89.5 3.00 3.60
KSU 160930C00090000 C 09/30/16 90.0 2.55 3.10
KSU 160930C00090500 C 09/30/16 90.5 2.10 2.55
KSU 160930C00091000 C 09/30/16 91.0 1.55 2.05
KSU 160930C00091500 C 09/30/16 91.5 1.20 1.55
KSU 160930C00092000 C 09/30/16 92.0 0.80 1.10
KSU 160930C00092500 C 09/30/16 92.5 0.55 0.75
KSU 160930C00093000 C 09/30/16 93.0 0.30 0.45
KSU 160930C00093500 C 09/30/16 93.5 0.10 0.35
KSU 160930C00094000 C 09/30/16 94.0 0.00 0.35
KSU 160930C00094500 C 09/30/16 94.5 0.00 0.15
KSU 160930C00095000 C 09/30/16 95.0 0.00 0.20
KSU 160930C00095500 C 09/30/16 95.5 0.00 0.20
KSU 160930C00096000 C 09/30/16 96.0 0.00 0.20
KSU 160930C00096500 C 09/30/16 96.5 0.00 0.20
KSU 160930C00097000 C 09/30/16 97.0 0.00 0.20
KSU 160930C00097500 C 09/30/16 97.5 0.00 0.20
KSU 160930C00098000 C 09/30/16 98.0 0.00 0.20
KSU 160930C00098500 C 09/30/16 98.5 0.00 0.20
KSU 160930C00099000 C 09/30/16 99.0 0.00 0.20
KSU 160930C00099500 C 09/30/16 99.5 0.00 0.20
KSU 160930C00100000 C 09/30/16 100.0 0.00 0.20
KSU 160930C00101000 C 09/30/16 101.0 0.00 0.20
KSU 160930C00102000 C 09/30/16 102.0 0.00 0.20
KSU 160930C00103000 C 09/30/16 103.0 0.00 0.20
KSU 160930C00104000 C 09/30/16 104.0 0.00 0.20
KSU 160930C00105000 C 09/30/16 105.0 0.00 0.20
KSU 160930C00106000 C 09/30/16 106.0 0.00 0.20
KSU 160930C00107000 C 09/30/16 107.0 0.00 0.20
KSU 160930C00108000 C 09/30/16 108.0 0.00 0.20
KSU 160930C00110000 C 09/30/16 110.0 0.00 0.20
KSU 160930P00075000 P 09/30/16 75.0 0.00 0.20
KSU 160930P00080000 P 09/30/16 80.0 0.00 0.20
KSU 160930P00081000 P 09/30/16 81.0 0.00 0.20
KSU 160930P00081500 P 09/30/16 81.5 0.00 0.20
KSU 160930P00082000 P 09/30/16 82.0 0.00 0.20
KSU 160930P00082500 P 09/30/16 82.5 0.00 0.20
KSU 160930P00083000 P 09/30/16 83.0 0.00 0.20
KSU 160930P00083500 P 09/30/16 83.5 0.00 0.20
KSU 160930P00084000 P 09/30/16 84.0 0.00 0.20
KSU 160930P00084500 P 09/30/16 84.5 0.00 0.20
KSU 160930P00085000 P 09/30/16 85.0 0.00 0.20
KSU 160930P00085500 P 09/30/16 85.5 0.00 0.15
KSU 160930P00086000 P 09/30/16 86.0 0.00 0.15
KSU 160930P00086500 P 09/30/16 86.5 0.00 0.15
KSU 160930P00087000 P 09/30/16 87.0 0.00 0.15
KSU 160930P00087500 P 09/30/16 87.5 0.00 0.15
KSU 160930P00088000 P 09/30/16 88.0 0.00 0.15
KSU 160930P00088500 P 09/30/16 88.5 0.00 0.50
KSU 160930P00089000 P 09/30/16 89.0 0.00 0.20
KSU 160930P00089500 P 09/30/16 89.5 0.00 0.25
KSU 160930P00090000 P 09/30/16 90.0 0.00 0.25
KSU 160930P00090500 P 09/30/16 90.5 0.00 0.30
KSU 160930P00091000 P 09/30/16 91.0 0.05 0.30
KSU 160930P00091500 P 09/30/16 91.5 0.05 0.30
KSU 160930P00092000 P 09/30/16 92.0 0.15 0.40
KSU 160930P00092500 P 09/30/16 92.5 0.30 0.50
KSU 160930P00093000 P 09/30/16 93.0 0.55 0.80
KSU 160930P00093500 P 09/30/16 93.5 0.85 1.10
KSU 160930P00094000 P 09/30/16 94.0 1.20 1.50
KSU 160930P00094500 P 09/30/16 94.5 1.55 2.05
KSU 160930P00095000 P 09/30/16 95.0 2.00 2.50
KSU 160930P00095500 P 09/30/16 95.5 2.45 3.10
KSU 160930P00096000 P 09/30/16 96.0 2.90 3.60
KSU 160930P00096500 P 09/30/16 96.5 3.40 4.10
KSU 160930P00097000 P 09/30/16 97.0 3.90 4.60
KSU 160930P00097500 P 09/30/16 97.5 4.40 5.10
KSU 160930P00098000 P 09/30/16 98.0 4.20 7.00
KSU 160930P00098500 P 09/30/16 98.5 4.00 8.10
KSU 160930P00099000 P 09/30/16 99.0 4.60 8.00
KSU 160930P00099500 P 09/30/16 99.5 5.20 8.90
KSU 160930P00100000 P 09/30/16 100.0 5.60 8.90
KSU 160930P00101000 P 09/30/16 101.0 6.50 10.00
KSU 160930P00102000 P 09/30/16 102.0 7.70 11.00
KSU 160930P00103000 P 09/30/16 103.0 8.50 12.20
KSU 160930P00104000 P 09/30/16 104.0 9.60 13.70
KSU 160930P00105000 P 09/30/16 105.0 10.90 13.90
KSU 160930P00106000 P 09/30/16 106.0 11.50 15.60
KSU 160930P00107000 P 09/30/16 107.0 12.10 16.50
KSU 160930P00108000 P 09/30/16 108.0 13.30 17.60
KSU 160930P00110000 P 09/30/16 110.0 16.40 18.90
KSU 161007C00065000 C 10/07/16 65.0 26.90 28.70
KSU 161007C00070000 C 10/07/16 70.0 20.50 24.90
KSU 161007C00075000 C 10/07/16 75.0 15.50 19.50
KSU 161007C00079000 C 10/07/16 79.0 11.60 15.60
KSU 161007C00080000 C 10/07/16 80.0 10.70 14.60
KSU 161007C00081000 C 10/07/16 81.0 10.60 13.60
KSU 161007C00081500 C 10/07/16 81.5 10.10 12.70
KSU 161007C00082000 C 10/07/16 82.0 8.90 12.90
KSU 161007C00082500 C 10/07/16 82.5 8.30 11.70
KSU 161007C00083000 C 10/07/16 83.0 7.80 11.90
KSU 161007C00083500 C 10/07/16 83.5 8.50 11.00
KSU 161007C00084000 C 10/07/16 84.0 6.60 10.50
KSU 161007C00084500 C 10/07/16 84.5 6.40 9.80
KSU 161007C00085000 C 10/07/16 85.0 6.60 9.30
KSU 161007C00085500 C 10/07/16 85.5 5.10 9.30
KSU 161007C00086000 C 10/07/16 86.0 4.70 8.80
KSU 161007C00086500 C 10/07/16 86.5 4.10 8.30
KSU 161007C00087000 C 10/07/16 87.0 4.30 7.50
KSU 161007C00087500 C 10/07/16 87.5 4.30 6.70
KSU 161007C00088000 C 10/07/16 88.0 3.80 6.50
KSU 161007C00088500 C 10/07/16 88.5 3.70 6.40
KSU 161007C00089000 C 10/07/16 89.0 3.30 6.00
KSU 161007C00089500 C 10/07/16 89.5 2.70 4.30
KSU 161007C00090000 C 10/07/16 90.0 2.95 3.40
KSU 161007C00090500 C 10/07/16 90.5 2.50 3.10
KSU 161007C00091000 C 10/07/16 91.0 2.20 2.50
KSU 161007C00091500 C 10/07/16 91.5 1.85 2.10
KSU 161007C00092000 C 10/07/16 92.0 1.45 1.75
KSU 161007C00092500 C 10/07/16 92.5 1.20 1.45
KSU 161007C00093000 C 10/07/16 93.0 0.95 1.20
KSU 161007C00093500 C 10/07/16 93.5 0.80 1.00
KSU 161007C00094000 C 10/07/16 94.0 0.55 0.80
KSU 161007C00094500 C 10/07/16 94.5 0.40 0.65
KSU 161007C00095000 C 10/07/16 95.0 0.25 0.60
KSU 161007C00095500 C 10/07/16 95.5 0.15 0.50
KSU 161007C00096000 C 10/07/16 96.0 0.00 0.35
KSU 161007C00096500 C 10/07/16 96.5 0.00 0.30
KSU 161007C00097000 C 10/07/16 97.0 0.00 0.25
KSU 161007C00097500 C 10/07/16 97.5 0.00 0.25
KSU 161007C00098000 C 10/07/16 98.0 0.00 0.20
KSU 161007C00098500 C 10/07/16 98.5 0.00 0.20
KSU 161007C00099000 C 10/07/16 99.0 0.00 0.20
KSU 161007C00099500 C 10/07/16 99.5 0.00 0.20
KSU 161007C00100000 C 10/07/16 100.0 0.00 0.20
KSU 161007C00101000 C 10/07/16 101.0 0.00 0.20
KSU 161007C00102000 C 10/07/16 102.0 0.00 0.20
KSU 161007C00103000 C 10/07/16 103.0 0.00 0.20
KSU 161007C00104000 C 10/07/16 104.0 0.00 0.20
KSU 161007C00105000 C 10/07/16 105.0 0.00 0.20
KSU 161007C00106000 C 10/07/16 106.0 0.00 0.20
KSU 161007C00107000 C 10/07/16 107.0 0.00 0.20
KSU 161007C00108000 C 10/07/16 108.0 0.00 0.20
KSU 161007C00109000 C 10/07/16 109.0 0.00 0.20
KSU 161007C00110000 C 10/07/16 110.0 0.00 0.20
KSU 161007C00111000 C 10/07/16 111.0 0.00 0.20
KSU 161007C00112000 C 10/07/16 112.0 0.00 0.20
KSU 161007C00113000 C 10/07/16 113.0 0.00 0.20
KSU 161007C00114000 C 10/07/16 114.0 0.00 0.20
KSU 161007C00115000 C 10/07/16 115.0 0.00 0.15
KSU 161007P00065000 P 10/07/16 65.0 0.00 0.15
KSU 161007P00070000 P 10/07/16 70.0 0.00 0.45
KSU 161007P00075000 P 10/07/16 75.0 0.00 0.20
KSU 161007P00079000 P 10/07/16 79.0 0.00 0.20
KSU 161007P00080000 P 10/07/16 80.0 0.00 0.20
KSU 161007P00081000 P 10/07/16 81.0 0.00 0.20
KSU 161007P00081500 P 10/07/16 81.5 0.00 0.25
KSU 161007P00082000 P 10/07/16 82.0 0.00 0.25
KSU 161007P00082500 P 10/07/16 82.5 0.00 0.25
KSU 161007P00083000 P 10/07/16 83.0 0.00 0.25
KSU 161007P00083500 P 10/07/16 83.5 0.00 0.25
KSU 161007P00084000 P 10/07/16 84.0 0.00 0.25
KSU 161007P00084500 P 10/07/16 84.5 0.00 0.25
KSU 161007P00085000 P 10/07/16 85.0 0.00 0.30
KSU 161007P00085500 P 10/07/16 85.5 0.00 0.30
KSU 161007P00086000 P 10/07/16 86.0 0.00 0.30
KSU 161007P00086500 P 10/07/16 86.5 0.00 0.35
KSU 161007P00087000 P 10/07/16 87.0 0.00 0.35
KSU 161007P00087500 P 10/07/16 87.5 0.00 0.40
KSU 161007P00088000 P 10/07/16 88.0 0.00 0.40
KSU 161007P00088500 P 10/07/16 88.5 0.05 0.45
KSU 161007P00089000 P 10/07/16 89.0 0.20 0.50
KSU 161007P00089500 P 10/07/16 89.5 0.25 0.55
KSU 161007P00090000 P 10/07/16 90.0 0.30 0.60
KSU 161007P00090500 P 10/07/16 90.5 0.35 0.75
KSU 161007P00091000 P 10/07/16 91.0 0.45 0.70
KSU 161007P00091500 P 10/07/16 91.5 0.65 0.85
KSU 161007P00092000 P 10/07/16 92.0 0.80 1.00
KSU 161007P00092500 P 10/07/16 92.5 1.00 1.20
KSU 161007P00093000 P 10/07/16 93.0 1.25 1.45
KSU 161007P00093500 P 10/07/16 93.5 1.55 1.75
KSU 161007P00094000 P 10/07/16 94.0 1.80 2.05
KSU 161007P00094500 P 10/07/16 94.5 2.15 2.50
KSU 161007P00095000 P 10/07/16 95.0 2.50 3.20
KSU 161007P00095500 P 10/07/16 95.5 2.35 3.60
KSU 161007P00096000 P 10/07/16 96.0 2.45 4.70
KSU 161007P00096500 P 10/07/16 96.5 2.30 6.00
KSU 161007P00097000 P 10/07/16 97.0 2.75 6.40
KSU 161007P00097500 P 10/07/16 97.5 2.80 7.00
KSU 161007P00098000 P 10/07/16 98.0 4.10 6.20
KSU 161007P00098500 P 10/07/16 98.5 3.90 7.70
KSU 161007P00099000 P 10/07/16 99.0 4.50 8.00
KSU 161007P00099500 P 10/07/16 99.5 4.80 8.70
KSU 161007P00100000 P 10/07/16 100.0 6.10 9.00
KSU 161007P00101000 P 10/07/16 101.0 6.10 10.40
KSU 161007P00102000 P 10/07/16 102.0 7.30 11.50
KSU 161007P00103000 P 10/07/16 103.0 8.20 12.50
KSU 161007P00104000 P 10/07/16 104.0 9.30 13.60
KSU 161007P00105000 P 10/07/16 105.0 10.60 14.50
KSU 161007P00106000 P 10/07/16 106.0 11.00 15.50
KSU 161007P00107000 P 10/07/16 107.0 12.10 16.40
KSU 161007P00108000 P 10/07/16 108.0 12.90 17.30
KSU 161007P00109000 P 10/07/16 109.0 14.10 18.40
KSU 161007P00110000 P 10/07/16 110.0 15.10 19.40
KSU 161007P00111000 P 10/07/16 111.0 16.00 20.50
KSU 161007P00112000 P 10/07/16 112.0 17.10 21.50
KSU 161007P00113000 P 10/07/16 113.0 18.10 22.40
KSU 161007P00114000 P 10/07/16 114.0 19.00 23.30
KSU 161007P00115000 P 10/07/16 115.0 21.20 23.20
KSU 161014C00075000 C 10/14/16 75.0 16.70 18.80
KSU 161014C00080000 C 10/14/16 80.0 11.00 14.80
KSU 161014C00081000 C 10/14/16 81.0 10.00 13.60
KSU 161014C00081500 C 10/14/16 81.5 9.30 13.40
KSU 161014C00082000 C 10/14/16 82.0 8.70 12.60
KSU 161014C00082500 C 10/14/16 82.5 8.70 11.80
KSU 161014C00083000 C 10/14/16 83.0 8.20 11.90
KSU 161014C00083500 C 10/14/16 83.5 7.70 11.10
KSU 161014C00084000 C 10/14/16 84.0 7.20 10.40
KSU 161014C00084500 C 10/14/16 84.5 6.80 9.80
KSU 161014C00085000 C 10/14/16 85.0 6.80 9.90
KSU 161014C00085500 C 10/14/16 85.5 5.60 9.10
KSU 161014C00086000 C 10/14/16 86.0 4.70 9.00
KSU 161014C00086500 C 10/14/16 86.5 4.90 8.40
KSU 161014C00087000 C 10/14/16 87.0 5.20 7.90
KSU 161014C00087500 C 10/14/16 87.5 3.90 6.50
KSU 161014C00088000 C 10/14/16 88.0 2.90 7.00
KSU 161014C00088500 C 10/14/16 88.5 2.65 6.70
KSU 161014C00089000 C 10/14/16 89.0 4.00 6.00
KSU 161014C00089500 C 10/14/16 89.5 3.70 5.70
KSU 161014C00090000 C 10/14/16 90.0 3.20 3.70
KSU 161014C00090500 C 10/14/16 90.5 2.95 3.50
KSU 161014C00091000 C 10/14/16 91.0 2.60 2.95
KSU 161014C00091500 C 10/14/16 91.5 2.25 2.75
KSU 161014C00092000 C 10/14/16 92.0 1.95 2.30
KSU 161014C00092500 C 10/14/16 92.5 1.60 2.00
KSU 161014C00093000 C 10/14/16 93.0 1.35 1.75
KSU 161014C00093500 C 10/14/16 93.5 1.15 1.55
KSU 161014C00094000 C 10/14/16 94.0 0.75 1.30
KSU 161014C00094500 C 10/14/16 94.5 0.25 1.05
KSU 161014C00095000 C 10/14/16 95.0 0.40 0.95
KSU 161014C00095500 C 10/14/16 95.5 0.45 0.75
KSU 161014C00096000 C 10/14/16 96.0 0.30 0.85
KSU 161014C00096500 C 10/14/16 96.5 0.20 0.75
KSU 161014C00097000 C 10/14/16 97.0 0.00 0.50
KSU 161014C00097500 C 10/14/16 97.5 0.00 1.10
KSU 161014C00098000 C 10/14/16 98.0 0.00 0.50
KSU 161014C00098500 C 10/14/16 98.5 0.00 0.50
KSU 161014C00099000 C 10/14/16 99.0 0.00 0.50
KSU 161014C00099500 C 10/14/16 99.5 0.00 0.50
KSU 161014C00100000 C 10/14/16 100.0 0.00 0.50
KSU 161014C00101000 C 10/14/16 101.0 0.00 0.50
KSU 161014C00102000 C 10/14/16 102.0 0.00 0.50
KSU 161014C00103000 C 10/14/16 103.0 0.00 0.50
KSU 161014C00104000 C 10/14/16 104.0 0.00 0.50
KSU 161014C00105000 C 10/14/16 105.0 0.00 0.50
KSU 161014C00106000 C 10/14/16 106.0 0.00 0.50
KSU 161014C00107000 C 10/14/16 107.0 0.00 0.50
KSU 161014C00108000 C 10/14/16 108.0 0.00 0.50
KSU 161014C00110000 C 10/14/16 110.0 0.00 0.50
KSU 161014P00075000 P 10/14/16 75.0 0.00 0.50
KSU 161014P00080000 P 10/14/16 80.0 0.00 0.50
KSU 161014P00081000 P 10/14/16 81.0 0.00 0.45
KSU 161014P00081500 P 10/14/16 81.5 0.00 0.45
KSU 161014P00082000 P 10/14/16 82.0 0.00 0.45
KSU 161014P00082500 P 10/14/16 82.5 0.00 0.45
KSU 161014P00083000 P 10/14/16 83.0 0.00 0.45
KSU 161014P00083500 P 10/14/16 83.5 0.00 0.45
KSU 161014P00084000 P 10/14/16 84.0 0.00 0.45
KSU 161014P00084500 P 10/14/16 84.5 0.00 0.45
KSU 161014P00085000 P 10/14/16 85.0 0.00 0.25
KSU 161014P00085500 P 10/14/16 85.5 0.00 0.40
KSU 161014P00086000 P 10/14/16 86.0 0.00 0.55
KSU 161014P00086500 P 10/14/16 86.5 0.00 0.60
KSU 161014P00087000 P 10/14/16 87.0 0.00 0.55
KSU 161014P00087500 P 10/14/16 87.5 0.10 0.65
KSU 161014P00088000 P 10/14/16 88.0 0.30 0.70
KSU 161014P00088500 P 10/14/16 88.5 0.30 0.75
KSU 161014P00089000 P 10/14/16 89.0 0.30 0.80
KSU 161014P00089500 P 10/14/16 89.5 0.50 0.85
KSU 161014P00090000 P 10/14/16 90.0 0.55 0.95
KSU 161014P00090500 P 10/14/16 90.5 0.70 1.05
KSU 161014P00091000 P 10/14/16 91.0 0.75 1.20
KSU 161014P00091500 P 10/14/16 91.5 0.95 1.50
KSU 161014P00092000 P 10/14/16 92.0 1.15 1.55
KSU 161014P00092500 P 10/14/16 92.5 1.35 1.75
KSU 161014P00093000 P 10/14/16 93.0 1.55 2.00
KSU 161014P00093500 P 10/14/16 93.5 1.85 2.25
KSU 161014P00094000 P 10/14/16 94.0 1.95 2.85
KSU 161014P00094500 P 10/14/16 94.5 1.90 3.20
KSU 161014P00095000 P 10/14/16 95.0 2.35 3.20
KSU 161014P00095500 P 10/14/16 95.5 3.10 4.80
KSU 161014P00096000 P 10/14/16 96.0 3.00 4.40
KSU 161014P00096500 P 10/14/16 96.5 3.00 4.90
KSU 161014P00097000 P 10/14/16 97.0 3.40 5.40
KSU 161014P00097500 P 10/14/16 97.5 3.90 6.60
KSU 161014P00098000 P 10/14/16 98.0 4.30 6.70
KSU 161014P00098500 P 10/14/16 98.5 4.00 7.80
KSU 161014P00099000 P 10/14/16 99.0 4.40 7.20
KSU 161014P00099500 P 10/14/16 99.5 4.90 7.80
KSU 161014P00100000 P 10/14/16 100.0 5.50 9.10
KSU 161014P00101000 P 10/14/16 101.0 6.30 10.30
KSU 161014P00102000 P 10/14/16 102.0 7.30 11.20
KSU 161014P00103000 P 10/14/16 103.0 8.60 12.60
KSU 161014P00104000 P 10/14/16 104.0 9.10 13.00
KSU 161014P00105000 P 10/14/16 105.0 10.40 14.40
KSU 161014P00106000 P 10/14/16 106.0 11.10 14.90
KSU 161014P00107000 P 10/14/16 107.0 12.10 16.10
KSU 161014P00108000 P 10/14/16 108.0 13.00 17.30
KSU 161014P00110000 P 10/14/16 110.0 15.90 18.80
KSU 161021C00050000 C 10/21/16 50.0 41.80 43.80
KSU 161021C00055000 C 10/21/16 55.0 35.90 39.60
KSU 161021C00060000 C 10/21/16 60.0 31.50 34.90
KSU 161021C00065000 C 10/21/16 65.0 26.00 28.80
KSU 161021C00070000 C 10/21/16 70.0 21.10 23.80
KSU 161021C00075000 C 10/21/16 75.0 16.40 18.90
KSU 161021C00080000 C 10/21/16 80.0 12.10 14.10
KSU 161021C00083500 C 10/21/16 83.5 8.90 11.30
KSU 161021C00084000 C 10/21/16 84.0 8.60 10.40
KSU 161021C00084500 C 10/21/16 84.5 7.40 10.70
KSU 161021C00085000 C 10/21/16 85.0 7.70 9.30
KSU 161021C00085500 C 10/21/16 85.5 7.20 9.50
KSU 161021C00086000 C 10/21/16 86.0 6.60 9.00
KSU 161021C00086500 C 10/21/16 86.5 6.50 8.00
KSU 161021C00087000 C 10/21/16 87.0 6.60 7.00
KSU 161021C00087500 C 10/21/16 87.5 4.60 7.20
KSU 161021C00088000 C 10/21/16 88.0 5.30 6.90
KSU 161021C00088500 C 10/21/16 88.5 5.40 6.30
KSU 161021C00089000 C 10/21/16 89.0 5.00 5.50
KSU 161021C00089500 C 10/21/16 89.5 4.70 5.10
KSU 161021C00090000 C 10/21/16 90.0 4.30 4.70
KSU 161021C00090500 C 10/21/16 90.5 4.00 4.40
KSU 161021C00091000 C 10/21/16 91.0 3.70 4.10
KSU 161021C00091500 C 10/21/16 91.5 3.40 3.80
KSU 161021C00092000 C 10/21/16 92.0 3.10 3.50
KSU 161021C00092500 C 10/21/16 92.5 2.85 3.10
KSU 161021C00093000 C 10/21/16 93.0 2.60 2.85
KSU 161021C00093500 C 10/21/16 93.5 2.35 2.55
KSU 161021C00094000 C 10/21/16 94.0 2.10 2.35
KSU 161021C00094500 C 10/21/16 94.5 1.90 2.10
KSU 161021C00095000 C 10/21/16 95.0 1.70 1.90
KSU 161021C00095500 C 10/21/16 95.5 1.50 1.70
KSU 161021C00096000 C 10/21/16 96.0 1.30 1.60
KSU 161021C00096500 C 10/21/16 96.5 1.15 1.35
KSU 161021C00097000 C 10/21/16 97.0 1.05 1.25
KSU 161021C00097500 C 10/21/16 97.5 0.90 1.05
KSU 161021C00098000 C 10/21/16 98.0 0.75 0.95
KSU 161021C00098500 C 10/21/16 98.5 0.65 0.85
KSU 161021C00099000 C 10/21/16 99.0 0.55 0.80
KSU 161021C00099500 C 10/21/16 99.5 0.50 0.65
KSU 161021C00100000 C 10/21/16 100.0 0.40 0.65
KSU 161021C00101000 C 10/21/16 101.0 0.30 0.45
KSU 161021C00102000 C 10/21/16 102.0 0.20 0.35
KSU 161021C00103000 C 10/21/16 103.0 0.10 0.30
KSU 161021C00104000 C 10/21/16 104.0 0.10 0.25
KSU 161021C00105000 C 10/21/16 105.0 0.05 0.25
KSU 161021C00106000 C 10/21/16 106.0 0.00 0.20
KSU 161021C00107000 C 10/21/16 107.0 0.00 0.20
KSU 161021C00108000 C 10/21/16 108.0 0.00 0.20
KSU 161021C00110000 C 10/21/16 110.0 0.00 0.15
KSU 161021C00115000 C 10/21/16 115.0 0.00 0.15
KSU 161021C00120000 C 10/21/16 120.0 0.00 0.15
KSU 161021C00125000 C 10/21/16 125.0 0.00 0.15
KSU 161021C00130000 C 10/21/16 130.0 0.00 0.15
KSU 161021C00135000 C 10/21/16 135.0 0.00 0.15
KSU 161021C00140000 C 10/21/16 140.0 0.00 0.15
KSU 161021C00145000 C 10/21/16 145.0 0.00 0.15
KSU 161021P00050000 P 10/21/16 50.0 0.00 0.15
KSU 161021P00055000 P 10/21/16 55.0 0.00 0.15
KSU 161021P00060000 P 10/21/16 60.0 0.00 0.20
KSU 161021P00065000 P 10/21/16 65.0 0.00 0.20
KSU 161021P00070000 P 10/21/16 70.0 0.00 0.25
KSU 161021P00075000 P 10/21/16 75.0 0.00 0.25
KSU 161021P00080000 P 10/21/16 80.0 0.15 0.40
KSU 161021P00083500 P 10/21/16 83.5 0.35 0.60
KSU 161021P00084000 P 10/21/16 84.0 0.40 0.70
KSU 161021P00084500 P 10/21/16 84.5 0.55 0.75
KSU 161021P00085000 P 10/21/16 85.0 0.60 0.85
KSU 161021P00085500 P 10/21/16 85.5 0.65 0.85
KSU 161021P00086000 P 10/21/16 86.0 0.70 1.00
KSU 161021P00086500 P 10/21/16 86.5 0.85 1.00
KSU 161021P00087000 P 10/21/16 87.0 0.90 1.10
KSU 161021P00087500 P 10/21/16 87.5 1.00 1.25
KSU 161021P00088000 P 10/21/16 88.0 1.10 1.30
KSU 161021P00088500 P 10/21/16 88.5 1.25 1.45
KSU 161021P00089000 P 10/21/16 89.0 1.35 1.55
KSU 161021P00089500 P 10/21/16 89.5 1.50 1.70
KSU 161021P00090000 P 10/21/16 90.0 1.65 1.85
KSU 161021P00090500 P 10/21/16 90.5 1.85 2.00
KSU 161021P00091000 P 10/21/16 91.0 2.00 2.20
KSU 161021P00091500 P 10/21/16 91.5 2.20 2.40
KSU 161021P00092000 P 10/21/16 92.0 2.40 2.60
KSU 161021P00092500 P 10/21/16 92.5 2.60 2.85
KSU 161021P00093000 P 10/21/16 93.0 2.90 3.20
KSU 161021P00093500 P 10/21/16 93.5 3.00 3.40
KSU 161021P00094000 P 10/21/16 94.0 3.30 3.60
KSU 161021P00094500 P 10/21/16 94.5 3.50 3.90
KSU 161021P00095000 P 10/21/16 95.0 3.80 4.20
KSU 161021P00095500 P 10/21/16 95.5 4.10 4.50
KSU 161021P00096000 P 10/21/16 96.0 4.40 4.80
KSU 161021P00096500 P 10/21/16 96.5 4.70 5.50
KSU 161021P00097000 P 10/21/16 97.0 5.00 6.10
KSU 161021P00097500 P 10/21/16 97.5 4.60 6.50
KSU 161021P00098000 P 10/21/16 98.0 5.00 6.90
KSU 161021P00098500 P 10/21/16 98.5 5.50 7.20
KSU 161021P00099000 P 10/21/16 99.0 5.10 8.10
KSU 161021P00099500 P 10/21/16 99.5 5.40 8.30
KSU 161021P00100000 P 10/21/16 100.0 6.90 8.50
KSU 161021P00101000 P 10/21/16 101.0 6.80 9.60
KSU 161021P00102000 P 10/21/16 102.0 8.60 10.50
KSU 161021P00103000 P 10/21/16 103.0 9.30 11.40
KSU 161021P00104000 P 10/21/16 104.0 9.70 12.30
KSU 161021P00105000 P 10/21/16 105.0 10.80 13.80
KSU 161021P00106000 P 10/21/16 106.0 12.30 14.60
KSU 161021P00107000 P 10/21/16 107.0 13.30 15.40
KSU 161021P00108000 P 10/21/16 108.0 14.20 16.40
KSU 161021P00110000 P 10/21/16 110.0 16.20 18.60
KSU 161021P00115000 P 10/21/16 115.0 20.30 24.20
KSU 161021P00120000 P 10/21/16 120.0 26.30 28.50
KSU 161021P00125000 P 10/21/16 125.0 30.20 34.30
KSU 161021P00130000 P 10/21/16 130.0 35.50 39.00
KSU 161021P00135000 P 10/21/16 135.0 40.20 44.10
KSU 161021P00140000 P 10/21/16 140.0 45.50 48.50
KSU 161021P00145000 P 10/21/16 145.0 51.10 53.20
KSU 161028C00065000 C 10/28/16 65.0 26.10 29.10
KSU 161028C00070000 C 10/28/16 70.0 20.70 24.80
KSU 161028C00075000 C 10/28/16 75.0 16.10 20.00
KSU 161028C00080000 C 10/28/16 80.0 11.90 14.80
KSU 161028C00081000 C 10/28/16 81.0 11.10 13.40
KSU 161028C00081500 C 10/28/16 81.5 10.60 13.40
KSU 161028C00082000 C 10/28/16 82.0 10.20 12.80
KSU 161028C00082500 C 10/28/16 82.5 9.80 12.50
KSU 161028C00083000 C 10/28/16 83.0 9.60 11.90
KSU 161028C00083500 C 10/28/16 83.5 8.40 11.70
KSU 161028C00084000 C 10/28/16 84.0 8.40 11.10
KSU 161028C00084500 C 10/28/16 84.5 8.20 10.90
KSU 161028C00085000 C 10/28/16 85.0 8.00 9.50
KSU 161028C00085500 C 10/28/16 85.5 7.50 9.80
KSU 161028C00086000 C 10/28/16 86.0 7.00 9.40
KSU 161028C00086500 C 10/28/16 86.5 6.60 9.20
KSU 161028C00087000 C 10/28/16 87.0 6.20 8.70
KSU 161028C00087500 C 10/28/16 87.5 6.00 6.90
KSU 161028C00088000 C 10/28/16 88.0 5.90 6.50
KSU 161028C00088500 C 10/28/16 88.5 5.60 6.10
KSU 161028C00089000 C 10/28/16 89.0 5.30 5.80
KSU 161028C00089500 C 10/28/16 89.5 4.90 5.40
KSU 161028C00090000 C 10/28/16 90.0 4.60 5.00
KSU 161028C00090500 C 10/28/16 90.5 4.30 4.70
KSU 161028C00091000 C 10/28/16 91.0 3.90 4.40
KSU 161028C00091500 C 10/28/16 91.5 3.60 4.00
KSU 161028C00092000 C 10/28/16 92.0 3.30 3.70
KSU 161028C00092500 C 10/28/16 92.5 3.10 3.40
KSU 161028C00093000 C 10/28/16 93.0 2.80 3.20
KSU 161028C00093500 C 10/28/16 93.5 2.55 2.85
KSU 161028C00094000 C 10/28/16 94.0 2.35 2.60
KSU 161028C00094500 C 10/28/16 94.5 2.10 2.40
KSU 161028C00095000 C 10/28/16 95.0 1.90 2.15
KSU 161028C00095500 C 10/28/16 95.5 1.70 2.00
KSU 161028C00096000 C 10/28/16 96.0 1.50 1.80
KSU 161028C00096500 C 10/28/16 96.5 1.35 1.65
KSU 161028C00097000 C 10/28/16 97.0 1.10 1.50
KSU 161028C00097500 C 10/28/16 97.5 1.00 1.35
KSU 161028C00098000 C 10/28/16 98.0 0.85 1.20
KSU 161028C00098500 C 10/28/16 98.5 0.75 1.10
KSU 161028C00099000 C 10/28/16 99.0 0.65 1.00
KSU 161028C00099500 C 10/28/16 99.5 0.55 0.90
KSU 161028C00100000 C 10/28/16 100.0 0.50 0.80
KSU 161028C00101000 C 10/28/16 101.0 0.35 0.65
KSU 161028C00102000 C 10/28/16 102.0 0.25 0.50
KSU 161028C00103000 C 10/28/16 103.0 0.20 0.40
KSU 161028C00104000 C 10/28/16 104.0 0.15 0.30
KSU 161028C00105000 C 10/28/16 105.0 0.10 0.25
KSU 161028C00106000 C 10/28/16 106.0 0.05 0.20
KSU 161028C00107000 C 10/28/16 107.0 0.05 0.15
KSU 161028C00108000 C 10/28/16 108.0 0.00 0.15
KSU 161028C00110000 C 10/28/16 110.0 0.00 0.10
KSU 161028C00115000 C 10/28/16 115.0 0.00 0.05
KSU 161028P00065000 P 10/28/16 65.0 0.00 0.10
KSU 161028P00070000 P 10/28/16 70.0 0.05 0.15
KSU 161028P00075000 P 10/28/16 75.0 0.10 0.25
KSU 161028P00080000 P 10/28/16 80.0 0.25 0.45
KSU 161028P00081000 P 10/28/16 81.0 0.35 0.55
KSU 161028P00081500 P 10/28/16 81.5 0.35 0.60
KSU 161028P00082000 P 10/28/16 82.0 0.40 0.65
KSU 161028P00082500 P 10/28/16 82.5 0.45 0.70
KSU 161028P00083000 P 10/28/16 83.0 0.50 0.75
KSU 161028P00083500 P 10/28/16 83.5 0.55 0.80
KSU 161028P00084000 P 10/28/16 84.0 0.60 0.90
KSU 161028P00084500 P 10/28/16 84.5 0.65 0.95
KSU 161028P00085000 P 10/28/16 85.0 0.75 1.05
KSU 161028P00085500 P 10/28/16 85.5 0.80 1.10
KSU 161028P00086000 P 10/28/16 86.0 0.90 1.25
KSU 161028P00086500 P 10/28/16 86.5 1.00 1.30
KSU 161028P00087000 P 10/28/16 87.0 1.10 1.40
KSU 161028P00087500 P 10/28/16 87.5 1.20 1.50
KSU 161028P00088000 P 10/28/16 88.0 1.30 1.60
KSU 161028P00088500 P 10/28/16 88.5 1.40 1.65
KSU 161028P00089000 P 10/28/16 89.0 1.55 1.80
KSU 161028P00089500 P 10/28/16 89.5 1.70 1.95
KSU 161028P00090000 P 10/28/16 90.0 1.90 2.10
KSU 161028P00090500 P 10/28/16 90.5 2.05 2.25
KSU 161028P00091000 P 10/28/16 91.0 2.20 2.45
KSU 161028P00091500 P 10/28/16 91.5 2.45 2.60
KSU 161028P00092000 P 10/28/16 92.0 2.65 2.85
KSU 161028P00092500 P 10/28/16 92.5 2.85 3.20
KSU 161028P00093000 P 10/28/16 93.0 3.00 3.40
KSU 161028P00093500 P 10/28/16 93.5 3.20 3.70
KSU 161028P00094000 P 10/28/16 94.0 3.50 4.00
KSU 161028P00094500 P 10/28/16 94.5 3.70 4.20
KSU 161028P00095000 P 10/28/16 95.0 4.00 4.40
KSU 161028P00095500 P 10/28/16 95.5 4.30 4.70
KSU 161028P00096000 P 10/28/16 96.0 4.60 5.00
KSU 161028P00096500 P 10/28/16 96.5 4.90 5.50
KSU 161028P00097000 P 10/28/16 97.0 5.30 5.80
KSU 161028P00097500 P 10/28/16 97.5 5.60 6.20
KSU 161028P00098000 P 10/28/16 98.0 5.90 7.00
KSU 161028P00098500 P 10/28/16 98.5 5.50 7.60
KSU 161028P00099000 P 10/28/16 99.0 6.00 7.90
KSU 161028P00099500 P 10/28/16 99.5 6.40 8.40
KSU 161028P00100000 P 10/28/16 100.0 6.70 8.80
KSU 161028P00101000 P 10/28/16 101.0 7.60 9.70
KSU 161028P00102000 P 10/28/16 102.0 8.40 10.60
KSU 161028P00103000 P 10/28/16 103.0 9.00 11.90
KSU 161028P00104000 P 10/28/16 104.0 10.20 12.70
KSU 161028P00105000 P 10/28/16 105.0 11.20 13.60
KSU 161028P00106000 P 10/28/16 106.0 11.20 15.50
KSU 161028P00107000 P 10/28/16 107.0 12.20 16.60
KSU 161028P00108000 P 10/28/16 108.0 13.30 17.30
KSU 161028P00110000 P 10/28/16 110.0 15.20 18.80
KSU 161028P00115000 P 10/28/16 115.0 21.10 23.90
KSU 161104C00070000 C 11/04/16 70.0 21.20 24.00
KSU 161104C00075000 C 11/04/16 75.0 16.20 19.70
KSU 161104C00080000 C 11/04/16 80.0 11.80 14.20
KSU 161104C00081000 C 11/04/16 81.0 11.30 13.60
KSU 161104C00081500 C 11/04/16 81.5 10.70 13.30
KSU 161104C00082000 C 11/04/16 82.0 10.40 12.80
KSU 161104C00082500 C 11/04/16 82.5 9.20 12.50
KSU 161104C00083000 C 11/04/16 83.0 9.40 12.20
KSU 161104C00083500 C 11/04/16 83.5 8.60 11.20
KSU 161104C00084000 C 11/04/16 84.0 8.80 10.70
KSU 161104C00084500 C 11/04/16 84.5 7.70 11.00
KSU 161104C00085000 C 11/04/16 85.0 8.00 9.40
KSU 161104C00085500 C 11/04/16 85.5 7.70 9.50
KSU 161104C00086000 C 11/04/16 86.0 7.20 9.00
KSU 161104C00086500 C 11/04/16 86.5 6.70 8.00
KSU 161104C00087000 C 11/04/16 87.0 6.40 7.40
KSU 161104C00087500 C 11/04/16 87.5 6.50 7.10
KSU 161104C00088000 C 11/04/16 88.0 6.20 6.70
KSU 161104C00088500 C 11/04/16 88.5 5.80 6.30
KSU 161104C00089000 C 11/04/16 89.0 5.50 6.00
KSU 161104C00089500 C 11/04/16 89.5 5.10 5.60
KSU 161104C00090000 C 11/04/16 90.0 4.80 5.30
KSU 161104C00090500 C 11/04/16 90.5 4.50 4.90
KSU 161104C00091000 C 11/04/16 91.0 4.10 4.60
KSU 161104C00091500 C 11/04/16 91.5 3.80 4.30
KSU 161104C00092000 C 11/04/16 92.0 3.50 4.00
KSU 161104C00092500 C 11/04/16 92.5 3.20 3.70
KSU 161104C00093000 C 11/04/16 93.0 3.00 3.40
KSU 161104C00093500 C 11/04/16 93.5 2.80 3.20
KSU 161104C00094000 C 11/04/16 94.0 2.55 2.75
KSU 161104C00094500 C 11/04/16 94.5 2.35 2.55
KSU 161104C00095000 C 11/04/16 95.0 2.15 2.40
KSU 161104C00095500 C 11/04/16 95.5 1.95 2.20
KSU 161104C00096000 C 11/04/16 96.0 1.75 2.05
KSU 161104C00096500 C 11/04/16 96.5 1.55 1.85
KSU 161104C00097000 C 11/04/16 97.0 1.30 1.70
KSU 161104C00098000 C 11/04/16 98.0 1.05 1.45
KSU 161104C00098500 C 11/04/16 98.5 0.90 1.30
KSU 161104C00099000 C 11/04/16 99.0 0.80 1.15
KSU 161104C00100000 C 11/04/16 100.0 0.65 1.00
KSU 161104C00105000 C 11/04/16 105.0 0.15 0.35
KSU 161104P00070000 P 11/04/16 70.0 0.05 0.15
KSU 161104P00075000 P 11/04/16 75.0 0.15 0.30
KSU 161104P00080000 P 11/04/16 80.0 0.30 0.60
KSU 161104P00081000 P 11/04/16 81.0 0.40 0.65
KSU 161104P00081500 P 11/04/16 81.5 0.45 0.70
KSU 161104P00082000 P 11/04/16 82.0 0.50 0.75
KSU 161104P00082500 P 11/04/16 82.5 0.55 0.80
KSU 161104P00083000 P 11/04/16 83.0 0.60 0.90
KSU 161104P00083500 P 11/04/16 83.5 0.65 0.95
KSU 161104P00084000 P 11/04/16 84.0 0.75 1.05
KSU 161104P00084500 P 11/04/16 84.5 0.80 1.10
KSU 161104P00085000 P 11/04/16 85.0 0.85 1.15
KSU 161104P00085500 P 11/04/16 85.5 0.95 1.30
KSU 161104P00086000 P 11/04/16 86.0 1.05 1.35
KSU 161104P00086500 P 11/04/16 86.5 1.15 1.45
KSU 161104P00087000 P 11/04/16 87.0 1.20 1.55
KSU 161104P00087500 P 11/04/16 87.5 1.40 1.65
KSU 161104P00088000 P 11/04/16 88.0 1.45 1.70
KSU 161104P00088500 P 11/04/16 88.5 1.60 1.85
KSU 161104P00089000 P 11/04/16 89.0 1.75 1.95
KSU 161104P00089500 P 11/04/16 89.5 1.90 2.15
KSU 161104P00090000 P 11/04/16 90.0 2.10 2.30
KSU 161104P00090500 P 11/04/16 90.5 2.25 2.45
KSU 161104P00091000 P 11/04/16 91.0 2.45 2.65
KSU 161104P00091500 P 11/04/16 91.5 2.65 3.10
KSU 161104P00092000 P 11/04/16 92.0 2.85 3.30
KSU 161104P00092500 P 11/04/16 92.5 3.00 3.50
KSU 161104P00093000 P 11/04/16 93.0 3.20 3.60
KSU 161104P00093500 P 11/04/16 93.5 3.40 4.00
KSU 161104P00094000 P 11/04/16 94.0 3.70 4.30
KSU 161104P00094500 P 11/04/16 94.5 3.90 4.30
KSU 161104P00095000 P 11/04/16 95.0 4.20 4.60
KSU 161104P00095500 P 11/04/16 95.5 4.50 5.00
KSU 161104P00096000 P 11/04/16 96.0 4.80 5.20
KSU 161104P00096500 P 11/04/16 96.5 5.10 5.60
KSU 161104P00097000 P 11/04/16 97.0 5.50 6.10
KSU 161104P00098000 P 11/04/16 98.0 6.20 6.80
KSU 161104P00098500 P 11/04/16 98.5 6.00 7.90
KSU 161104P00099000 P 11/04/16 99.0 6.10 8.20
KSU 161104P00100000 P 11/04/16 100.0 7.00 8.70
KSU 161104P00105000 P 11/04/16 105.0 11.40 14.00
KSU 161111C00081000 C 11/11/16 81.0 10.80 13.70
KSU 161111C00081500 C 11/11/16 81.5 10.00 14.00
KSU 161111C00082000 C 11/11/16 82.0 9.60 13.60
KSU 161111C00082500 C 11/11/16 82.5 9.20 13.10
KSU 161111C00083000 C 11/11/16 83.0 8.70 12.80
KSU 161111C00083500 C 11/11/16 83.5 8.30 12.20
KSU 161111C00084000 C 11/11/16 84.0 7.90 11.60
KSU 161111C00084500 C 11/11/16 84.5 7.40 11.50
KSU 161111C00085000 C 11/11/16 85.0 7.00 10.50
KSU 161111C00085500 C 11/11/16 85.5 6.70 10.00
KSU 161111C00086000 C 11/11/16 86.0 6.40 10.30
KSU 161111C00086500 C 11/11/16 86.5 7.30 8.40
KSU 161111C00087000 C 11/11/16 87.0 6.80 9.10
KSU 161111C00087500 C 11/11/16 87.5 6.70 7.30
KSU 161111C00088000 C 11/11/16 88.0 6.40 7.00
KSU 161111C00088500 C 11/11/16 88.5 6.00 6.60
KSU 161111C00089000 C 11/11/16 89.0 5.70 6.20
KSU 161111C00089500 C 11/11/16 89.5 5.30 5.90
KSU 161111C00090000 C 11/11/16 90.0 5.00 5.60
KSU 161111C00090500 C 11/11/16 90.5 4.60 5.20
KSU 161111C00091000 C 11/11/16 91.0 4.30 4.90
KSU 161111C00091500 C 11/11/16 91.5 4.00 4.60
KSU 161111C00092000 C 11/11/16 92.0 3.70 4.30
KSU 161111C00092500 C 11/11/16 92.5 3.40 4.00
KSU 161111C00093000 C 11/11/16 93.0 3.20 3.80
KSU 161111C00093500 C 11/11/16 93.5 3.00 3.50
KSU 161111C00094000 C 11/11/16 94.0 2.75 3.30
KSU 161111C00094500 C 11/11/16 94.5 2.55 2.95
KSU 161111C00095000 C 11/11/16 95.0 2.35 2.75
KSU 161111C00095500 C 11/11/16 95.5 2.10 2.55
KSU 161111C00096000 C 11/11/16 96.0 1.95 2.35
KSU 161111C00096500 C 11/11/16 96.5 1.75 2.15
KSU 161111C00097000 C 11/11/16 97.0 1.55 2.00
KSU 161111C00097500 C 11/11/16 97.5 1.35 1.85
KSU 161111C00098000 C 11/11/16 98.0 1.20 1.65
KSU 161111C00098500 C 11/11/16 98.5 1.10 1.60
KSU 161111C00099000 C 11/11/16 99.0 0.95 1.40
KSU 161111C00099500 C 11/11/16 99.5 0.85 1.25
KSU 161111P00081000 P 11/11/16 81.0 0.50 0.85
KSU 161111P00081500 P 11/11/16 81.5 0.55 0.90
KSU 161111P00082000 P 11/11/16 82.0 0.60 0.95
KSU 161111P00082500 P 11/11/16 82.5 0.65 1.00
KSU 161111P00083000 P 11/11/16 83.0 0.70 1.10
KSU 161111P00083500 P 11/11/16 83.5 0.80 1.15
KSU 161111P00084000 P 11/11/16 84.0 0.85 1.25
KSU 161111P00084500 P 11/11/16 84.5 0.95 1.35
KSU 161111P00085000 P 11/11/16 85.0 1.00 1.40
KSU 161111P00085500 P 11/11/16 85.5 1.10 1.50
KSU 161111P00086000 P 11/11/16 86.0 1.20 1.65
KSU 161111P00086500 P 11/11/16 86.5 1.30 1.75
KSU 161111P00087000 P 11/11/16 87.0 1.40 1.85
KSU 161111P00087500 P 11/11/16 87.5 1.50 1.95
KSU 161111P00088000 P 11/11/16 88.0 1.65 2.00
KSU 161111P00088500 P 11/11/16 88.5 1.80 2.15
KSU 161111P00089000 P 11/11/16 89.0 1.90 2.30
KSU 161111P00089500 P 11/11/16 89.5 2.05 2.45
KSU 161111P00090000 P 11/11/16 90.0 2.20 2.65
KSU 161111P00090500 P 11/11/16 90.5 2.40 2.80
KSU 161111P00091000 P 11/11/16 91.0 2.55 3.10
KSU 161111P00091500 P 11/11/16 91.5 2.75 3.30
KSU 161111P00092000 P 11/11/16 92.0 3.00 3.50
KSU 161111P00092500 P 11/11/16 92.5 3.10 3.80
KSU 161111P00093000 P 11/11/16 93.0 3.40 4.00
KSU 161111P00093500 P 11/11/16 93.5 3.60 4.20
KSU 161111P00094000 P 11/11/16 94.0 3.90 4.50
KSU 161111P00094500 P 11/11/16 94.5 4.20 4.80
KSU 161111P00095000 P 11/11/16 95.0 4.40 5.00
KSU 161111P00095500 P 11/11/16 95.5 4.70 5.30
KSU 161111P00096000 P 11/11/16 96.0 5.00 5.60
KSU 161111P00096500 P 11/11/16 96.5 5.30 5.90
KSU 161111P00097000 P 11/11/16 97.0 5.70 6.30
KSU 161111P00097500 P 11/11/16 97.5 6.00 6.60
KSU 161111P00098000 P 11/11/16 98.0 6.30 7.00
KSU 161111P00098500 P 11/11/16 98.5 6.70 7.30
KSU 161111P00099000 P 11/11/16 99.0 6.20 9.30
KSU 161111P00099500 P 11/11/16 99.5 6.50 9.50
KSU 161118C00050000 C 11/18/16 50.0 41.10 43.90
KSU 161118C00055000 C 11/18/16 55.0 36.40 39.40
KSU 161118C00060000 C 11/18/16 60.0 31.60 34.40
KSU 161118C00065000 C 11/18/16 65.0 26.00 29.20
KSU 161118C00070000 C 11/18/16 70.0 22.20 23.80
KSU 161118C00075000 C 11/18/16 75.0 17.10 19.20
KSU 161118C00080000 C 11/18/16 80.0 12.90 14.20
KSU 161118C00085000 C 11/18/16 85.0 8.90 9.30
KSU 161118C00090000 C 11/18/16 90.0 5.20 5.60
KSU 161118C00095000 C 11/18/16 95.0 2.60 2.80
KSU 161118C00100000 C 11/18/16 100.0 0.95 1.20
KSU 161118C00105000 C 11/18/16 105.0 0.30 0.45
KSU 161118C00110000 C 11/18/16 110.0 0.05 0.20
KSU 161118C00115000 C 11/18/16 115.0 0.00 0.10
KSU 161118C00120000 C 11/18/16 120.0 0.00 0.05
KSU 161118C00125000 C 11/18/16 125.0 0.00 0.05
KSU 161118C00130000 C 11/18/16 130.0 0.00 0.05
KSU 161118C00135000 C 11/18/16 135.0 0.00 0.05
KSU 161118P00050000 P 11/18/16 50.0 0.00 0.05
KSU 161118P00055000 P 11/18/16 55.0 0.00 0.05
KSU 161118P00060000 P 11/18/16 60.0 0.00 0.10
KSU 161118P00065000 P 11/18/16 65.0 0.05 0.15
KSU 161118P00070000 P 11/18/16 70.0 0.10 0.25
KSU 161118P00075000 P 11/18/16 75.0 0.25 0.40
KSU 161118P00080000 P 11/18/16 80.0 0.55 0.75
KSU 161118P00085000 P 11/18/16 85.0 1.20 1.40
KSU 161118P00090000 P 11/18/16 90.0 2.50 2.70
KSU 161118P00095000 P 11/18/16 95.0 4.70 5.10
KSU 161118P00100000 P 11/18/16 100.0 7.30 8.50
KSU 161118P00105000 P 11/18/16 105.0 11.40 13.30
KSU 161118P00110000 P 11/18/16 110.0 16.30 18.30
KSU 161118P00115000 P 11/18/16 115.0 20.50 24.10
KSU 161118P00120000 P 11/18/16 120.0 25.50 29.30
KSU 161118P00125000 P 11/18/16 125.0 31.00 33.60
KSU 161118P00130000 P 11/18/16 130.0 35.30 39.10
KSU 161118P00135000 P 11/18/16 135.0 41.20 43.60
KSU 161216C00050000 C 12/16/16 50.0 41.90 44.10
KSU 161216C00055000 C 12/16/16 55.0 35.70 39.50
KSU 161216C00060000 C 12/16/16 60.0 31.70 35.00
KSU 161216C00065000 C 12/16/16 65.0 26.80 29.70
KSU 161216C00070000 C 12/16/16 70.0 21.00 25.00
KSU 161216C00075000 C 12/16/16 75.0 16.50 20.20
KSU 161216C00080000 C 12/16/16 80.0 12.90 15.10
KSU 161216C00085000 C 12/16/16 85.0 9.40 9.90
KSU 161216C00090000 C 12/16/16 90.0 5.90 6.30
KSU 161216C00095000 C 12/16/16 95.0 3.10 3.70
KSU 161216C00100000 C 12/16/16 100.0 1.45 1.75
KSU 161216C00105000 C 12/16/16 105.0 0.60 0.80
KSU 161216C00110000 C 12/16/16 110.0 0.20 0.35
KSU 161216C00115000 C 12/16/16 115.0 0.05 0.15
KSU 161216C00120000 C 12/16/16 120.0 0.00 0.10
KSU 161216C00125000 C 12/16/16 125.0 0.00 0.05
KSU 161216C00130000 C 12/16/16 130.0 0.00 0.05
KSU 161216C00135000 C 12/16/16 135.0 0.00 0.05
KSU 161216P00050000 P 12/16/16 50.0 0.00 0.05
KSU 161216P00055000 P 12/16/16 55.0 0.00 0.10
KSU 161216P00060000 P 12/16/16 60.0 0.05 0.15
KSU 161216P00065000 P 12/16/16 65.0 0.10 0.25
KSU 161216P00070000 P 12/16/16 70.0 0.20 0.40
KSU 161216P00075000 P 12/16/16 75.0 0.40 0.60
KSU 161216P00080000 P 12/16/16 80.0 0.85 1.05
KSU 161216P00085000 P 12/16/16 85.0 1.70 1.90
KSU 161216P00090000 P 12/16/16 90.0 3.10 3.40
KSU 161216P00095000 P 12/16/16 95.0 5.40 5.70
KSU 161216P00100000 P 12/16/16 100.0 8.50 9.00
KSU 161216P00105000 P 12/16/16 105.0 11.30 14.80
KSU 161216P00110000 P 12/16/16 110.0 16.30 18.40
KSU 161216P00115000 P 12/16/16 115.0 20.50 24.20
KSU 161216P00120000 P 12/16/16 120.0 25.20 29.10
KSU 161216P00125000 P 12/16/16 125.0 31.00 33.90
KSU 161216P00130000 P 12/16/16 130.0 35.20 39.10
KSU 161216P00135000 P 12/16/16 135.0 41.30 43.70
KSU 170120C00035000 C 01/20/17 35.0 55.90 59.30
KSU 170120C00040000 C 01/20/17 40.0 51.10 54.20
KSU 170120C00045000 C 01/20/17 45.0 45.90 49.50
KSU 170120C00050000 C 01/20/17 50.0 41.00 44.60
KSU 170120C00055000 C 01/20/17 55.0 36.00 39.70
KSU 170120C00060000 C 01/20/17 60.0 31.00 34.50
KSU 170120C00065000 C 01/20/17 65.0 26.80 29.90
KSU 170120C00070000 C 01/20/17 70.0 22.30 24.10
KSU 170120C00075000 C 01/20/17 75.0 17.80 20.00
KSU 170120C00080000 C 01/20/17 80.0 13.40 15.10
KSU 170120C00085000 C 01/20/17 85.0 9.80 10.40
KSU 170120C00090000 C 01/20/17 90.0 6.30 7.00
KSU 170120C00095000 C 01/20/17 95.0 3.80 4.30
KSU 170120C00100000 C 01/20/17 100.0 2.00 2.30
KSU 170120C00105000 C 01/20/17 105.0 0.90 1.20
KSU 170120C00110000 C 01/20/17 110.0 0.35 0.55
KSU 170120C00115000 C 01/20/17 115.0 0.15 0.30
KSU 170120C00120000 C 01/20/17 120.0 0.05 0.15
KSU 170120C00125000 C 01/20/17 125.0 0.00 0.10
KSU 170120C00130000 C 01/20/17 130.0 0.00 0.10
KSU 170120C00135000 C 01/20/17 135.0 0.00 0.05
KSU 170120C00140000 C 01/20/17 140.0 0.00 0.05
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.05
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.05
KSU 170120P00035000 P 01/20/17 35.0 0.00 0.10
KSU 170120P00040000 P 01/20/17 40.0 0.00 0.05
KSU 170120P00045000 P 01/20/17 45.0 0.00 0.05
KSU 170120P00050000 P 01/20/17 50.0 0.00 0.10
KSU 170120P00055000 P 01/20/17 55.0 0.05 0.15
KSU 170120P00060000 P 01/20/17 60.0 0.10 0.25
KSU 170120P00065000 P 01/20/17 65.0 0.20 0.40
KSU 170120P00070000 P 01/20/17 70.0 0.40 0.65
KSU 170120P00075000 P 01/20/17 75.0 0.75 1.00
KSU 170120P00080000 P 01/20/17 80.0 1.35 1.60
KSU 170120P00085000 P 01/20/17 85.0 2.35 2.60
KSU 170120P00090000 P 01/20/17 90.0 3.90 4.30
KSU 170120P00095000 P 01/20/17 95.0 6.10 6.70
KSU 170120P00100000 P 01/20/17 100.0 9.30 9.80
KSU 170120P00105000 P 01/20/17 105.0 12.30 14.40
KSU 170120P00110000 P 01/20/17 110.0 16.70 18.90
KSU 170120P00115000 P 01/20/17 115.0 21.00 24.10
KSU 170120P00120000 P 01/20/17 120.0 26.00 28.70
KSU 170120P00125000 P 01/20/17 125.0 30.50 34.30
KSU 170120P00130000 P 01/20/17 130.0 35.70 39.00
KSU 170120P00135000 P 01/20/17 135.0 40.80 43.90
KSU 170120P00140000 P 01/20/17 140.0 45.90 49.30
KSU 170120P00145000 P 01/20/17 145.0 50.60 54.20
KSU 170120P00150000 P 01/20/17 150.0 55.70 58.90
KSU 170317C00050000 C 03/17/17 50.0 41.70 44.50
KSU 170317C00055000 C 03/17/17 55.0 36.00 40.00
KSU 170317C00060000 C 03/17/17 60.0 31.50 35.20
KSU 170317C00065000 C 03/17/17 65.0 26.40 30.40
KSU 170317C00070000 C 03/17/17 70.0 22.30 25.80
KSU 170317C00075000 C 03/17/17 75.0 17.10 21.10
KSU 170317C00080000 C 03/17/17 80.0 13.90 17.20
KSU 170317C00085000 C 03/17/17 85.0 10.80 11.70
KSU 170317C00090000 C 03/17/17 90.0 7.60 8.30
KSU 170317C00095000 C 03/17/17 95.0 5.00 5.80
KSU 170317C00100000 C 03/17/17 100.0 3.20 3.70
KSU 170317C00105000 C 03/17/17 105.0 1.85 2.30
KSU 170317C00110000 C 03/17/17 110.0 1.00 1.40
KSU 170317C00115000 C 03/17/17 115.0 0.50 0.85
KSU 170317C00120000 C 03/17/17 120.0 0.30 0.55
KSU 170317C00125000 C 03/17/17 125.0 0.10 0.30
KSU 170317C00130000 C 03/17/17 130.0 0.05 0.20
KSU 170317C00135000 C 03/17/17 135.0 0.00 0.15
KSU 170317C00140000 C 03/17/17 140.0 0.00 0.10
KSU 170317P00050000 P 03/17/17 50.0 0.10 0.25
KSU 170317P00055000 P 03/17/17 55.0 0.20 0.35
KSU 170317P00060000 P 03/17/17 60.0 0.30 0.55
KSU 170317P00065000 P 03/17/17 65.0 0.50 0.80
KSU 170317P00070000 P 03/17/17 70.0 0.85 1.20
KSU 170317P00075000 P 03/17/17 75.0 1.35 1.75
KSU 170317P00080000 P 03/17/17 80.0 2.20 2.70
KSU 170317P00085000 P 03/17/17 85.0 3.50 4.00
KSU 170317P00090000 P 03/17/17 90.0 5.30 5.90
KSU 170317P00095000 P 03/17/17 95.0 7.70 8.40
KSU 170317P00100000 P 03/17/17 100.0 10.70 11.40
KSU 170317P00105000 P 03/17/17 105.0 13.60 15.40
KSU 170317P00110000 P 03/17/17 110.0 16.80 20.60
KSU 170317P00115000 P 03/17/17 115.0 21.20 25.00
KSU 170317P00120000 P 03/17/17 120.0 25.90 29.60
KSU 170317P00125000 P 03/17/17 125.0 30.50 34.60
KSU 170317P00130000 P 03/17/17 130.0 35.40 39.60
KSU 170317P00135000 P 03/17/17 135.0 40.50 44.30
KSU 170317P00140000 P 03/17/17 140.0 45.80 48.60
KSU 180119C00035000 C 01/19/18 35.0 56.30 59.50
KSU 180119C00040000 C 01/19/18 40.0 50.70 55.00
KSU 180119C00045000 C 01/19/18 45.0 46.30 49.90
KSU 180119C00050000 C 01/19/18 50.0 41.10 45.40
KSU 180119C00055000 C 01/19/18 55.0 36.60 41.00
KSU 180119C00060000 C 01/19/18 60.0 32.90 35.90
KSU 180119C00065000 C 01/19/18 65.0 28.90 31.60
KSU 180119C00070000 C 01/19/18 70.0 24.90 27.60
KSU 180119C00075000 C 01/19/18 75.0 21.20 24.00
KSU 180119C00080000 C 01/19/18 80.0 17.40 19.30
KSU 180119C00085000 C 01/19/18 85.0 14.80 16.20
KSU 180119C00090000 C 01/19/18 90.0 12.10 13.40
KSU 180119C00095000 C 01/19/18 95.0 9.60 10.90
KSU 180119C00100000 C 01/19/18 100.0 7.50 8.80
KSU 180119C00105000 C 01/19/18 105.0 5.80 7.10
KSU 180119C00110000 C 01/19/18 110.0 4.40 5.50
KSU 180119C00115000 C 01/19/18 115.0 3.30 4.50
KSU 180119C00120000 C 01/19/18 120.0 2.35 3.50
KSU 180119C00125000 C 01/19/18 125.0 1.75 2.65
KSU 180119C00130000 C 01/19/18 130.0 1.15 2.10
KSU 180119C00135000 C 01/19/18 135.0 0.80 1.55
KSU 180119C00140000 C 01/19/18 140.0 0.55 1.35
KSU 180119C00145000 C 01/19/18 145.0 0.40 1.05
KSU 180119P00035000 P 01/19/18 35.0 0.15 0.75
KSU 180119P00040000 P 01/19/18 40.0 0.35 0.85
KSU 180119P00045000 P 01/19/18 45.0 0.60 1.05
KSU 180119P00050000 P 01/19/18 50.0 0.80 1.55
KSU 180119P00055000 P 01/19/18 55.0 1.15 1.90
KSU 180119P00060000 P 01/19/18 60.0 1.65 2.55
KSU 180119P00065000 P 01/19/18 65.0 2.40 3.10
KSU 180119P00070000 P 01/19/18 70.0 3.30 4.20
KSU 180119P00075000 P 01/19/18 75.0 4.50 5.40
KSU 180119P00080000 P 01/19/18 80.0 6.00 7.00
KSU 180119P00085000 P 01/19/18 85.0 7.80 9.00
KSU 180119P00090000 P 01/19/18 90.0 9.90 11.20
KSU 180119P00095000 P 01/19/18 95.0 12.40 13.50
KSU 180119P00100000 P 01/19/18 100.0 15.20 16.70
KSU 180119P00105000 P 01/19/18 105.0 18.40 20.20
KSU 180119P00110000 P 01/19/18 110.0 21.90 23.60
KSU 180119P00115000 P 01/19/18 115.0 25.70 27.50
KSU 180119P00120000 P 01/19/18 120.0 28.60 31.40
KSU 180119P00125000 P 01/19/18 125.0 33.40 35.60
KSU 180119P00130000 P 01/19/18 130.0 37.20 40.10
KSU 180119P00135000 P 01/19/18 135.0 41.70 44.70
KSU 180119P00140000 P 01/19/18 140.0 46.50 49.80
KSU 180119P00145000 P 01/19/18 145.0 51.10 54.50

OPRA data is delayed 15 minutes.