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 (2017-02-24)Premium Content

Kansas City Southern (KSU)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 170324C00065000 C 03/24/17 65.0 16.50 18.30
KSU 170324C00070000 C 03/24/17 70.0 11.40 13.70
KSU 170324C00070500 C 03/24/17 70.5 10.80 12.90
KSU 170324C00071000 C 03/24/17 71.0 10.30 13.70
KSU 170324C00071500 C 03/24/17 71.5 10.10 11.90
KSU 170324C00072000 C 03/24/17 72.0 9.80 11.40
KSU 170324C00072500 C 03/24/17 72.5 9.30 10.90
KSU 170324C00073000 C 03/24/17 73.0 8.30 10.40
KSU 170324C00073500 C 03/24/17 73.5 8.40 11.30
KSU 170324C00074000 C 03/24/17 74.0 7.80 9.40
KSU 170324C00074500 C 03/24/17 74.5 6.90 8.90
KSU 170324C00075000 C 03/24/17 75.0 6.80 8.40
KSU 170324C00076000 C 03/24/17 76.0 5.80 7.50
KSU 170324C00076500 C 03/24/17 76.5 5.30 6.90
KSU 170324C00077000 C 03/24/17 77.0 4.70 6.50
KSU 170324C00077500 C 03/24/17 77.5 4.10 5.90
KSU 170324C00078000 C 03/24/17 78.0 3.80 5.40
KSU 170324C00078500 C 03/24/17 78.5 3.00 4.90
KSU 170324C00079000 C 03/24/17 79.0 2.85 4.30
KSU 170324C00079500 C 03/24/17 79.5 2.20 3.90
KSU 170324C00080000 C 03/24/17 80.0 2.10 3.40
KSU 170324C00080500 C 03/24/17 80.5 1.70 2.10
KSU 170324C00081000 C 03/24/17 81.0 1.25 1.60
KSU 170324C00081500 C 03/24/17 81.5 0.85 1.20
KSU 170324C00082000 C 03/24/17 82.0 0.55 0.80
KSU 170324C00082500 C 03/24/17 82.5 0.30 0.50
KSU 170324C00083000 C 03/24/17 83.0 0.10 0.30
KSU 170324C00083500 C 03/24/17 83.5 0.05 0.15
KSU 170324C00084000 C 03/24/17 84.0 0.00 0.10
KSU 170324C00084500 C 03/24/17 84.5 0.00 0.10
KSU 170324C00085000 C 03/24/17 85.0 0.00 0.05
KSU 170324C00085500 C 03/24/17 85.5 0.00 0.05
KSU 170324C00086000 C 03/24/17 86.0 0.00 0.05
KSU 170324C00086500 C 03/24/17 86.5 0.00 0.10
KSU 170324C00087000 C 03/24/17 87.0 0.00 0.15
KSU 170324C00087500 C 03/24/17 87.5 0.00 0.10
KSU 170324C00088000 C 03/24/17 88.0 0.00 0.15
KSU 170324C00088500 C 03/24/17 88.5 0.00 0.10
KSU 170324C00089000 C 03/24/17 89.0 0.00 0.10
KSU 170324C00089500 C 03/24/17 89.5 0.00 0.15
KSU 170324C00090000 C 03/24/17 90.0 0.00 0.15
KSU 170324C00090500 C 03/24/17 90.5 0.00 0.15
KSU 170324C00091000 C 03/24/17 91.0 0.00 0.10
KSU 170324C00091500 C 03/24/17 91.5 0.00 0.25
KSU 170324C00092000 C 03/24/17 92.0 0.00 0.30
KSU 170324C00092500 C 03/24/17 92.5 0.00 0.30
KSU 170324C00093000 C 03/24/17 93.0 0.00 0.30
KSU 170324C00094000 C 03/24/17 94.0 0.00 0.25
KSU 170324C00095000 C 03/24/17 95.0 0.00 0.20
KSU 170324C00096000 C 03/24/17 96.0 0.00 0.25
KSU 170324C00096500 C 03/24/17 96.5 0.00 0.30
KSU 170324C00097000 C 03/24/17 97.0 0.00 0.20
KSU 170324C00097500 C 03/24/17 97.5 0.00 0.25
KSU 170324C00100000 C 03/24/17 100.0 0.00 0.30
KSU 170324C00105000 C 03/24/17 105.0 0.00 0.25
KSU 170324C00110000 C 03/24/17 110.0 0.00 0.25
KSU 170324C00115000 C 03/24/17 115.0 0.00 0.30
KSU 170324P00065000 P 03/24/17 65.0 0.00 0.30
KSU 170324P00070000 P 03/24/17 70.0 0.00 0.25
KSU 170324P00070500 P 03/24/17 70.5 0.00 0.20
KSU 170324P00071000 P 03/24/17 71.0 0.00 0.30
KSU 170324P00071500 P 03/24/17 71.5 0.00 0.25
KSU 170324P00072000 P 03/24/17 72.0 0.00 0.20
KSU 170324P00072500 P 03/24/17 72.5 0.00 0.25
KSU 170324P00073000 P 03/24/17 73.0 0.00 0.25
KSU 170324P00073500 P 03/24/17 73.5 0.00 0.25
KSU 170324P00074000 P 03/24/17 74.0 0.00 0.30
KSU 170324P00074500 P 03/24/17 74.5 0.00 0.30
KSU 170324P00075000 P 03/24/17 75.0 0.00 0.05
KSU 170324P00076000 P 03/24/17 76.0 0.00 0.10
KSU 170324P00076500 P 03/24/17 76.5 0.00 0.10
KSU 170324P00077000 P 03/24/17 77.0 0.00 0.05
KSU 170324P00077500 P 03/24/17 77.5 0.00 0.05
KSU 170324P00078000 P 03/24/17 78.0 0.00 0.10
KSU 170324P00078500 P 03/24/17 78.5 0.00 0.05
KSU 170324P00079000 P 03/24/17 79.0 0.00 0.10
KSU 170324P00079500 P 03/24/17 79.5 0.00 0.10
KSU 170324P00080000 P 03/24/17 80.0 0.00 0.10
KSU 170324P00080500 P 03/24/17 80.5 0.05 0.15
KSU 170324P00081000 P 03/24/17 81.0 0.05 0.15
KSU 170324P00081500 P 03/24/17 81.5 0.10 0.25
KSU 170324P00082000 P 03/24/17 82.0 0.25 0.40
KSU 170324P00082500 P 03/24/17 82.5 0.45 0.70
KSU 170324P00083000 P 03/24/17 83.0 0.70 1.05
KSU 170324P00083500 P 03/24/17 83.5 1.10 1.45
KSU 170324P00084000 P 03/24/17 84.0 1.45 1.95
KSU 170324P00084500 P 03/24/17 84.5 1.85 2.45
KSU 170324P00085000 P 03/24/17 85.0 2.05 3.00
KSU 170324P00085500 P 03/24/17 85.5 2.15 3.80
KSU 170324P00086000 P 03/24/17 86.0 2.65 4.30
KSU 170324P00086500 P 03/24/17 86.5 3.10 4.70
KSU 170324P00087000 P 03/24/17 87.0 3.60 5.20
KSU 170324P00087500 P 03/24/17 87.5 4.10 5.70
KSU 170324P00088000 P 03/24/17 88.0 4.50 6.10
KSU 170324P00088500 P 03/24/17 88.5 5.00 6.70
KSU 170324P00089000 P 03/24/17 89.0 5.50 7.30
KSU 170324P00089500 P 03/24/17 89.5 6.00 7.80
KSU 170324P00090000 P 03/24/17 90.0 6.50 8.20
KSU 170324P00090500 P 03/24/17 90.5 7.10 8.90
KSU 170324P00091000 P 03/24/17 91.0 7.50 9.70
KSU 170324P00091500 P 03/24/17 91.5 8.00 10.00
KSU 170324P00092000 P 03/24/17 92.0 8.50 10.50
KSU 170324P00092500 P 03/24/17 92.5 9.00 11.00
KSU 170324P00093000 P 03/24/17 93.0 9.60 11.60
KSU 170324P00094000 P 03/24/17 94.0 10.60 12.50
KSU 170324P00095000 P 03/24/17 95.0 11.50 13.50
KSU 170324P00096000 P 03/24/17 96.0 12.70 14.40
KSU 170324P00096500 P 03/24/17 96.5 13.00 15.00
KSU 170324P00097000 P 03/24/17 97.0 13.50 15.60
KSU 170324P00097500 P 03/24/17 97.5 14.00 16.00
KSU 170324P00100000 P 03/24/17 100.0 16.50 18.60
KSU 170324P00105000 P 03/24/17 105.0 21.50 23.60
KSU 170324P00110000 P 03/24/17 110.0 26.50 28.60
KSU 170324P00115000 P 03/24/17 115.0 31.60 33.20
KSU 170331C00065000 C 03/31/17 65.0 16.10 18.60
KSU 170331C00070000 C 03/31/17 70.0 11.80 14.30
KSU 170331C00070500 C 03/31/17 70.5 11.40 14.10
KSU 170331C00071000 C 03/31/17 71.0 11.00 13.10
KSU 170331C00071500 C 03/31/17 71.5 10.50 12.80
KSU 170331C00072000 C 03/31/17 72.0 9.20 12.20
KSU 170331C00072500 C 03/31/17 72.5 9.40 11.70
KSU 170331C00073000 C 03/31/17 73.0 9.00 11.00
KSU 170331C00073500 C 03/31/17 73.5 8.40 10.80
KSU 170331C00074000 C 03/31/17 74.0 8.00 10.20
KSU 170331C00074500 C 03/31/17 74.5 7.50 9.70
KSU 170331C00075000 C 03/31/17 75.0 6.90 8.70
KSU 170331C00076000 C 03/31/17 76.0 5.50 7.50
KSU 170331C00076500 C 03/31/17 76.5 4.90 7.00
KSU 170331C00077000 C 03/31/17 77.0 3.90 6.50
KSU 170331C00077500 C 03/31/17 77.5 4.40 6.00
KSU 170331C00078000 C 03/31/17 78.0 4.30 4.70
KSU 170331C00078500 C 03/31/17 78.5 3.80 4.20
KSU 170331C00079000 C 03/31/17 79.0 3.40 3.80
KSU 170331C00079500 C 03/31/17 79.5 3.00 3.40
KSU 170331C00080000 C 03/31/17 80.0 2.55 2.90
KSU 170331C00080500 C 03/31/17 80.5 2.15 2.50
KSU 170331C00081000 C 03/31/17 81.0 1.80 2.10
KSU 170331C00081500 C 03/31/17 81.5 1.50 1.80
KSU 170331C00082000 C 03/31/17 82.0 1.20 1.45
KSU 170331C00082500 C 03/31/17 82.5 0.95 1.20
KSU 170331C00083000 C 03/31/17 83.0 0.70 0.95
KSU 170331C00083500 C 03/31/17 83.5 0.55 0.75
KSU 170331C00084000 C 03/31/17 84.0 0.35 0.60
KSU 170331C00084500 C 03/31/17 84.5 0.25 0.45
KSU 170331C00085000 C 03/31/17 85.0 0.15 0.35
KSU 170331C00085500 C 03/31/17 85.5 0.10 0.25
KSU 170331C00086000 C 03/31/17 86.0 0.10 0.20
KSU 170331C00086500 C 03/31/17 86.5 0.05 0.15
KSU 170331C00087000 C 03/31/17 87.0 0.00 0.15
KSU 170331C00087500 C 03/31/17 87.5 0.00 0.15
KSU 170331C00088000 C 03/31/17 88.0 0.00 0.10
KSU 170331C00088500 C 03/31/17 88.5 0.00 0.10
KSU 170331C00089000 C 03/31/17 89.0 0.00 0.10
KSU 170331C00089500 C 03/31/17 89.5 0.00 0.10
KSU 170331C00090000 C 03/31/17 90.0 0.00 0.10
KSU 170331C00090500 C 03/31/17 90.5 0.00 0.10
KSU 170331C00091000 C 03/31/17 91.0 0.00 0.15
KSU 170331C00091500 C 03/31/17 91.5 0.00 0.25
KSU 170331C00092000 C 03/31/17 92.0 0.00 0.25
KSU 170331C00092500 C 03/31/17 92.5 0.00 0.30
KSU 170331C00093000 C 03/31/17 93.0 0.00 0.25
KSU 170331C00093500 C 03/31/17 93.5 0.00 0.25
KSU 170331C00094000 C 03/31/17 94.0 0.00 0.30
KSU 170331C00094500 C 03/31/17 94.5 0.00 0.25
KSU 170331C00095000 C 03/31/17 95.0 0.00 0.30
KSU 170331C00095500 C 03/31/17 95.5 0.00 0.25
KSU 170331C00096000 C 03/31/17 96.0 0.00 0.20
KSU 170331C00096500 C 03/31/17 96.5 0.00 0.25
KSU 170331C00097000 C 03/31/17 97.0 0.00 0.30
KSU 170331C00098000 C 03/31/17 98.0 0.00 0.30
KSU 170331C00099000 C 03/31/17 99.0 0.00 0.30
KSU 170331C00100000 C 03/31/17 100.0 0.00 0.25
KSU 170331P00065000 P 03/31/17 65.0 0.00 0.25
KSU 170331P00070000 P 03/31/17 70.0 0.00 0.05
KSU 170331P00070500 P 03/31/17 70.5 0.00 0.05
KSU 170331P00071000 P 03/31/17 71.0 0.00 0.05
KSU 170331P00071500 P 03/31/17 71.5 0.00 0.10
KSU 170331P00072000 P 03/31/17 72.0 0.00 0.05
KSU 170331P00072500 P 03/31/17 72.5 0.00 0.10
KSU 170331P00073000 P 03/31/17 73.0 0.00 0.10
KSU 170331P00073500 P 03/31/17 73.5 0.00 0.10
KSU 170331P00074000 P 03/31/17 74.0 0.00 0.10
KSU 170331P00074500 P 03/31/17 74.5 0.00 0.10
KSU 170331P00075000 P 03/31/17 75.0 0.00 0.10
KSU 170331P00076000 P 03/31/17 76.0 0.00 0.10
KSU 170331P00076500 P 03/31/17 76.5 0.00 0.15
KSU 170331P00077000 P 03/31/17 77.0 0.05 0.15
KSU 170331P00077500 P 03/31/17 77.5 0.05 0.20
KSU 170331P00078000 P 03/31/17 78.0 0.10 0.25
KSU 170331P00078500 P 03/31/17 78.5 0.10 0.30
KSU 170331P00079000 P 03/31/17 79.0 0.15 0.35
KSU 170331P00079500 P 03/31/17 79.5 0.25 0.40
KSU 170331P00080000 P 03/31/17 80.0 0.30 0.50
KSU 170331P00080500 P 03/31/17 80.5 0.40 0.55
KSU 170331P00081000 P 03/31/17 81.0 0.55 0.70
KSU 170331P00081500 P 03/31/17 81.5 0.70 0.90
KSU 170331P00082000 P 03/31/17 82.0 0.85 1.10
KSU 170331P00082500 P 03/31/17 82.5 1.10 1.35
KSU 170331P00083000 P 03/31/17 83.0 1.35 1.60
KSU 170331P00083500 P 03/31/17 83.5 1.65 1.95
KSU 170331P00084000 P 03/31/17 84.0 1.95 2.30
KSU 170331P00084500 P 03/31/17 84.5 2.35 2.70
KSU 170331P00085000 P 03/31/17 85.0 2.75 3.10
KSU 170331P00085500 P 03/31/17 85.5 3.10 3.60
KSU 170331P00086000 P 03/31/17 86.0 3.50 4.20
KSU 170331P00086500 P 03/31/17 86.5 3.60 4.60
KSU 170331P00087000 P 03/31/17 87.0 3.70 5.30
KSU 170331P00087500 P 03/31/17 87.5 4.20 5.90
KSU 170331P00088000 P 03/31/17 88.0 4.70 6.40
KSU 170331P00088500 P 03/31/17 88.5 5.10 7.10
KSU 170331P00089000 P 03/31/17 89.0 5.60 7.60
KSU 170331P00089500 P 03/31/17 89.5 6.00 8.10
KSU 170331P00090000 P 03/31/17 90.0 7.20 8.50
KSU 170331P00090500 P 03/31/17 90.5 7.10 9.30
KSU 170331P00091000 P 03/31/17 91.0 7.40 10.60
KSU 170331P00091500 P 03/31/17 91.5 8.10 11.10
KSU 170331P00092000 P 03/31/17 92.0 8.60 12.00
KSU 170331P00092500 P 03/31/17 92.5 9.00 12.60
KSU 170331P00093000 P 03/31/17 93.0 9.30 13.00
KSU 170331P00093500 P 03/31/17 93.5 9.90 13.30
KSU 170331P00094000 P 03/31/17 94.0 10.30 13.80
KSU 170331P00094500 P 03/31/17 94.5 10.80 14.60
KSU 170331P00095000 P 03/31/17 95.0 11.20 14.60
KSU 170331P00095500 P 03/31/17 95.5 11.70 15.60
KSU 170331P00096000 P 03/31/17 96.0 12.20 16.00
KSU 170331P00096500 P 03/31/17 96.5 12.70 16.60
KSU 170331P00097000 P 03/31/17 97.0 13.20 17.00
KSU 170331P00098000 P 03/31/17 98.0 14.20 18.00
KSU 170331P00099000 P 03/31/17 99.0 15.40 19.00
KSU 170331P00100000 P 03/31/17 100.0 16.60 18.30
KSU 170407C00065000 C 04/07/17 65.0 16.60 18.50
KSU 170407C00070000 C 04/07/17 70.0 11.00 14.40
KSU 170407C00075000 C 04/07/17 75.0 6.40 9.60
KSU 170407C00076000 C 04/07/17 76.0 5.90 7.60
KSU 170407C00076500 C 04/07/17 76.5 5.60 7.10
KSU 170407C00077000 C 04/07/17 77.0 5.40 5.80
KSU 170407C00077500 C 04/07/17 77.5 4.90 5.40
KSU 170407C00078000 C 04/07/17 78.0 4.50 4.90
KSU 170407C00079000 C 04/07/17 79.0 3.60 4.10
KSU 170407C00079500 C 04/07/17 79.5 3.20 3.60
KSU 170407C00080000 C 04/07/17 80.0 2.85 3.20
KSU 170407C00080500 C 04/07/17 80.5 2.50 2.85
KSU 170407C00081000 C 04/07/17 81.0 2.15 2.50
KSU 170407C00081500 C 04/07/17 81.5 1.85 2.15
KSU 170407C00082000 C 04/07/17 82.0 1.65 1.85
KSU 170407C00082500 C 04/07/17 82.5 1.40 1.60
KSU 170407C00083000 C 04/07/17 83.0 1.15 1.35
KSU 170407C00083500 C 04/07/17 83.5 0.95 1.10
KSU 170407C00084000 C 04/07/17 84.0 0.75 0.95
KSU 170407C00084500 C 04/07/17 84.5 0.60 0.80
KSU 170407C00085000 C 04/07/17 85.0 0.45 0.60
KSU 170407C00085500 C 04/07/17 85.5 0.35 0.50
KSU 170407C00086000 C 04/07/17 86.0 0.25 0.40
KSU 170407C00086500 C 04/07/17 86.5 0.15 0.35
KSU 170407C00087000 C 04/07/17 87.0 0.10 0.30
KSU 170407C00087500 C 04/07/17 87.5 0.10 0.25
KSU 170407C00088000 C 04/07/17 88.0 0.05 0.20
KSU 170407C00088500 C 04/07/17 88.5 0.05 0.15
KSU 170407C00089000 C 04/07/17 89.0 0.00 0.15
KSU 170407C00089500 C 04/07/17 89.5 0.00 0.15
KSU 170407C00090000 C 04/07/17 90.0 0.00 0.10
KSU 170407C00090500 C 04/07/17 90.5 0.00 0.10
KSU 170407C00091000 C 04/07/17 91.0 0.00 0.10
KSU 170407C00091500 C 04/07/17 91.5 0.00 0.10
KSU 170407C00092000 C 04/07/17 92.0 0.00 0.10
KSU 170407C00092500 C 04/07/17 92.5 0.00 0.10
KSU 170407C00093000 C 04/07/17 93.0 0.00 0.10
KSU 170407C00093500 C 04/07/17 93.5 0.00 0.30
KSU 170407C00094000 C 04/07/17 94.0 0.00 0.30
KSU 170407C00094500 C 04/07/17 94.5 0.00 0.30
KSU 170407C00095000 C 04/07/17 95.0 0.00 0.05
KSU 170407C00096000 C 04/07/17 96.0 0.00 0.25
KSU 170407C00096500 C 04/07/17 96.5 0.00 0.25
KSU 170407C00097000 C 04/07/17 97.0 0.00 0.30
KSU 170407C00097500 C 04/07/17 97.5 0.00 0.30
KSU 170407C00100000 C 04/07/17 100.0 0.00 0.25
KSU 170407C00105000 C 04/07/17 105.0 0.00 0.25
KSU 170407C00110000 C 04/07/17 110.0 0.00 0.25
KSU 170407C00115000 C 04/07/17 115.0 0.00 0.30
KSU 170407P00065000 P 04/07/17 65.0 0.00 0.30
KSU 170407P00070000 P 04/07/17 70.0 0.00 0.10
KSU 170407P00075000 P 04/07/17 75.0 0.05 0.20
KSU 170407P00076000 P 04/07/17 76.0 0.10 0.25
KSU 170407P00076500 P 04/07/17 76.5 0.10 0.25
KSU 170407P00077000 P 04/07/17 77.0 0.15 0.30
KSU 170407P00077500 P 04/07/17 77.5 0.20 0.35
KSU 170407P00078000 P 04/07/17 78.0 0.25 0.40
KSU 170407P00079000 P 04/07/17 79.0 0.35 0.55
KSU 170407P00079500 P 04/07/17 79.5 0.50 0.65
KSU 170407P00080000 P 04/07/17 80.0 0.60 0.80
KSU 170407P00080500 P 04/07/17 80.5 0.70 0.90
KSU 170407P00081000 P 04/07/17 81.0 0.90 1.05
KSU 170407P00081500 P 04/07/17 81.5 1.05 1.25
KSU 170407P00082000 P 04/07/17 82.0 1.25 1.45
KSU 170407P00082500 P 04/07/17 82.5 1.45 1.70
KSU 170407P00083000 P 04/07/17 83.0 1.70 2.00
KSU 170407P00083500 P 04/07/17 83.5 2.00 2.25
KSU 170407P00084000 P 04/07/17 84.0 2.30 2.60
KSU 170407P00084500 P 04/07/17 84.5 2.65 2.95
KSU 170407P00085000 P 04/07/17 85.0 3.00 3.40
KSU 170407P00085500 P 04/07/17 85.5 3.30 3.80
KSU 170407P00086000 P 04/07/17 86.0 3.80 4.20
KSU 170407P00086500 P 04/07/17 86.5 4.20 4.60
KSU 170407P00087000 P 04/07/17 87.0 4.60 5.10
KSU 170407P00087500 P 04/07/17 87.5 4.90 5.70
KSU 170407P00088000 P 04/07/17 88.0 4.90 6.10
KSU 170407P00088500 P 04/07/17 88.5 5.20 6.80
KSU 170407P00089000 P 04/07/17 89.0 5.80 7.90
KSU 170407P00089500 P 04/07/17 89.5 6.20 8.40
KSU 170407P00090000 P 04/07/17 90.0 5.80 9.30
KSU 170407P00090500 P 04/07/17 90.5 6.30 9.40
KSU 170407P00091000 P 04/07/17 91.0 6.90 9.80
KSU 170407P00091500 P 04/07/17 91.5 7.70 11.10
KSU 170407P00092000 P 04/07/17 92.0 8.20 11.60
KSU 170407P00092500 P 04/07/17 92.5 8.60 11.40
KSU 170407P00093000 P 04/07/17 93.0 8.60 12.60
KSU 170407P00093500 P 04/07/17 93.5 9.00 13.10
KSU 170407P00094000 P 04/07/17 94.0 9.50 13.60
KSU 170407P00094500 P 04/07/17 94.5 9.90 14.20
KSU 170407P00095000 P 04/07/17 95.0 10.40 14.70
KSU 170407P00096000 P 04/07/17 96.0 11.50 15.70
KSU 170407P00096500 P 04/07/17 96.5 11.90 16.20
KSU 170407P00097000 P 04/07/17 97.0 12.40 16.70
KSU 170407P00097500 P 04/07/17 97.5 13.10 17.20
KSU 170407P00100000 P 04/07/17 100.0 15.40 19.70
KSU 170407P00105000 P 04/07/17 105.0 20.80 24.70
KSU 170407P00110000 P 04/07/17 110.0 25.80 29.70
KSU 170407P00115000 P 04/07/17 115.0 31.60 33.60
KSU 170413C00070000 C 04/13/17 70.0 11.70 13.70
KSU 170413C00072000 C 04/13/17 72.0 9.20 12.40
KSU 170413C00072500 C 04/13/17 72.5 8.70 11.80
KSU 170413C00073000 C 04/13/17 73.0 8.20 11.40
KSU 170413C00073500 C 04/13/17 73.5 7.70 10.80
KSU 170413C00074000 C 04/13/17 74.0 7.30 10.40
KSU 170413C00074500 C 04/13/17 74.5 7.10 9.20
KSU 170413C00075000 C 04/13/17 75.0 6.90 8.70
KSU 170413C00075500 C 04/13/17 75.5 5.80 8.20
KSU 170413C00076000 C 04/13/17 76.0 6.30 7.10
KSU 170413C00076500 C 04/13/17 76.5 5.90 6.40
KSU 170413C00077000 C 04/13/17 77.0 5.50 6.10
KSU 170413C00077500 C 04/13/17 77.5 5.10 5.50
KSU 170413C00078000 C 04/13/17 78.0 4.60 5.10
KSU 170413C00078500 C 04/13/17 78.5 4.20 4.70
KSU 170413C00079000 C 04/13/17 79.0 3.80 4.20
KSU 170413C00079500 C 04/13/17 79.5 3.40 3.80
KSU 170413C00080000 C 04/13/17 80.0 3.10 3.50
KSU 170413C00080500 C 04/13/17 80.5 2.75 3.10
KSU 170413C00081000 C 04/13/17 81.0 2.40 2.70
KSU 170413C00081500 C 04/13/17 81.5 2.10 2.40
KSU 170413C00082000 C 04/13/17 82.0 1.85 2.10
KSU 170413C00082500 C 04/13/17 82.5 1.65 1.85
KSU 170413C00083000 C 04/13/17 83.0 1.40 1.60
KSU 170413C00083500 C 04/13/17 83.5 1.10 1.35
KSU 170413C00084000 C 04/13/17 84.0 1.00 1.15
KSU 170413C00084500 C 04/13/17 84.5 0.80 1.00
KSU 170413C00085000 C 04/13/17 85.0 0.65 0.85
KSU 170413C00085500 C 04/13/17 85.5 0.55 0.70
KSU 170413C00086000 C 04/13/17 86.0 0.45 0.60
KSU 170413C00086500 C 04/13/17 86.5 0.30 0.50
KSU 170413C00087000 C 04/13/17 87.0 0.25 0.40
KSU 170413C00087500 C 04/13/17 87.5 0.15 0.35
KSU 170413C00088000 C 04/13/17 88.0 0.15 0.30
KSU 170413C00088500 C 04/13/17 88.5 0.10 0.25
KSU 170413C00089000 C 04/13/17 89.0 0.05 0.20
KSU 170413C00089500 C 04/13/17 89.5 0.05 0.20
KSU 170413C00090000 C 04/13/17 90.0 0.05 0.15
KSU 170413C00090500 C 04/13/17 90.5 0.00 0.15
KSU 170413C00091000 C 04/13/17 91.0 0.00 0.10
KSU 170413C00091500 C 04/13/17 91.5 0.00 0.15
KSU 170413C00092000 C 04/13/17 92.0 0.00 0.10
KSU 170413C00092500 C 04/13/17 92.5 0.00 0.10
KSU 170413C00093000 C 04/13/17 93.0 0.00 0.10
KSU 170413C00093500 C 04/13/17 93.5 0.00 0.10
KSU 170413C00094000 C 04/13/17 94.0 0.00 0.10
KSU 170413C00094500 C 04/13/17 94.5 0.00 0.10
KSU 170413C00095000 C 04/13/17 95.0 0.00 0.15
KSU 170413C00095500 C 04/13/17 95.5 0.00 0.30
KSU 170413C00096000 C 04/13/17 96.0 0.00 0.30
KSU 170413C00096500 C 04/13/17 96.5 0.00 0.30
KSU 170413C00097000 C 04/13/17 97.0 0.00 0.30
KSU 170413C00097500 C 04/13/17 97.5 0.00 0.25
KSU 170413C00100000 C 04/13/17 100.0 0.00 0.25
KSU 170413C00105000 C 04/13/17 105.0 0.00 0.20
KSU 170413C00110000 C 04/13/17 110.0 0.00 0.30
KSU 170413C00115000 C 04/13/17 115.0 0.00 0.30
KSU 170413P00070000 P 04/13/17 70.0 0.00 0.10
KSU 170413P00072000 P 04/13/17 72.0 0.00 0.15
KSU 170413P00072500 P 04/13/17 72.5 0.00 0.15
KSU 170413P00073000 P 04/13/17 73.0 0.05 0.20
KSU 170413P00073500 P 04/13/17 73.5 0.05 0.20
KSU 170413P00074000 P 04/13/17 74.0 0.05 0.20
KSU 170413P00074500 P 04/13/17 74.5 0.10 0.25
KSU 170413P00075000 P 04/13/17 75.0 0.10 0.25
KSU 170413P00075500 P 04/13/17 75.5 0.15 0.30
KSU 170413P00076000 P 04/13/17 76.0 0.15 0.35
KSU 170413P00076500 P 04/13/17 76.5 0.20 0.40
KSU 170413P00077000 P 04/13/17 77.0 0.25 0.45
KSU 170413P00077500 P 04/13/17 77.5 0.30 0.50
KSU 170413P00078000 P 04/13/17 78.0 0.35 0.55
KSU 170413P00078500 P 04/13/17 78.5 0.45 0.65
KSU 170413P00079000 P 04/13/17 79.0 0.55 0.75
KSU 170413P00079500 P 04/13/17 79.5 0.65 0.85
KSU 170413P00080000 P 04/13/17 80.0 0.80 1.00
KSU 170413P00080500 P 04/13/17 80.5 0.90 1.15
KSU 170413P00081000 P 04/13/17 81.0 1.10 1.30
KSU 170413P00081500 P 04/13/17 81.5 1.25 1.50
KSU 170413P00082000 P 04/13/17 82.0 1.50 1.70
KSU 170413P00082500 P 04/13/17 82.5 1.70 1.95
KSU 170413P00083000 P 04/13/17 83.0 1.95 2.20
KSU 170413P00083500 P 04/13/17 83.5 2.20 2.50
KSU 170413P00084000 P 04/13/17 84.0 2.50 2.80
KSU 170413P00084500 P 04/13/17 84.5 2.85 3.20
KSU 170413P00085000 P 04/13/17 85.0 3.20 3.50
KSU 170413P00085500 P 04/13/17 85.5 3.50 3.90
KSU 170413P00086000 P 04/13/17 86.0 3.90 4.30
KSU 170413P00086500 P 04/13/17 86.5 4.30 4.70
KSU 170413P00087000 P 04/13/17 87.0 4.70 5.20
KSU 170413P00087500 P 04/13/17 87.5 5.20 5.60
KSU 170413P00088000 P 04/13/17 88.0 5.50 6.10
KSU 170413P00088500 P 04/13/17 88.5 5.70 6.60
KSU 170413P00089000 P 04/13/17 89.0 5.60 8.10
KSU 170413P00089500 P 04/13/17 89.5 5.70 8.50
KSU 170413P00090000 P 04/13/17 90.0 6.70 8.30
KSU 170413P00090500 P 04/13/17 90.5 6.80 9.50
KSU 170413P00091000 P 04/13/17 91.0 6.80 10.00
KSU 170413P00091500 P 04/13/17 91.5 7.40 10.40
KSU 170413P00092000 P 04/13/17 92.0 7.80 10.90
KSU 170413P00092500 P 04/13/17 92.5 8.30 11.40
KSU 170413P00093000 P 04/13/17 93.0 8.50 11.70
KSU 170413P00093500 P 04/13/17 93.5 9.00 13.10
KSU 170413P00094000 P 04/13/17 94.0 9.60 13.60
KSU 170413P00094500 P 04/13/17 94.5 10.00 14.10
KSU 170413P00095000 P 04/13/17 95.0 10.50 14.60
KSU 170413P00095500 P 04/13/17 95.5 11.10 15.10
KSU 170413P00096000 P 04/13/17 96.0 11.60 15.60
KSU 170413P00096500 P 04/13/17 96.5 11.90 16.20
KSU 170413P00097000 P 04/13/17 97.0 12.40 16.70
KSU 170413P00097500 P 04/13/17 97.5 13.00 17.20
KSU 170413P00100000 P 04/13/17 100.0 15.50 19.70
KSU 170413P00105000 P 04/13/17 105.0 20.50 24.70
KSU 170413P00110000 P 04/13/17 110.0 25.40 29.70
KSU 170413P00115000 P 04/13/17 115.0 31.50 33.50
KSU 170421C00045000 C 04/21/17 45.0 36.60 38.50
KSU 170421C00050000 C 04/21/17 50.0 31.20 33.50
KSU 170421C00055000 C 04/21/17 55.0 26.00 28.90
KSU 170421C00060000 C 04/21/17 60.0 21.30 23.50
KSU 170421C00065000 C 04/21/17 65.0 16.50 18.60
KSU 170421C00070000 C 04/21/17 70.0 11.80 13.60
KSU 170421C00075000 C 04/21/17 75.0 7.70 8.20
KSU 170421C00076500 C 04/21/17 76.5 6.50 6.90
KSU 170421C00077000 C 04/21/17 77.0 6.10 6.50
KSU 170421C00077500 C 04/21/17 77.5 5.70 6.10
KSU 170421C00078000 C 04/21/17 78.0 5.30 5.70
KSU 170421C00078500 C 04/21/17 78.5 4.90 5.30
KSU 170421C00079000 C 04/21/17 79.0 4.50 4.90
KSU 170421C00079500 C 04/21/17 79.5 4.20 4.60
KSU 170421C00080000 C 04/21/17 80.0 3.90 4.20
KSU 170421C00080500 C 04/21/17 80.5 3.50 3.90
KSU 170421C00081000 C 04/21/17 81.0 3.20 3.60
KSU 170421C00081500 C 04/21/17 81.5 2.95 3.30
KSU 170421C00082000 C 04/21/17 82.0 2.75 2.95
KSU 170421C00082500 C 04/21/17 82.5 2.50 2.70
KSU 170421C00083000 C 04/21/17 83.0 2.25 2.45
KSU 170421C00083500 C 04/21/17 83.5 2.00 2.20
KSU 170421C00084000 C 04/21/17 84.0 1.80 2.00
KSU 170421C00084500 C 04/21/17 84.5 1.60 1.80
KSU 170421C00085000 C 04/21/17 85.0 1.45 1.60
KSU 170421C00085500 C 04/21/17 85.5 1.25 1.45
KSU 170421C00086000 C 04/21/17 86.0 1.10 1.30
KSU 170421C00086500 C 04/21/17 86.5 1.00 1.15
KSU 170421C00087000 C 04/21/17 87.0 0.85 1.00
KSU 170421C00087500 C 04/21/17 87.5 0.75 0.90
KSU 170421C00088000 C 04/21/17 88.0 0.65 0.80
KSU 170421C00088500 C 04/21/17 88.5 0.55 0.70
KSU 170421C00089000 C 04/21/17 89.0 0.45 0.65
KSU 170421C00089500 C 04/21/17 89.5 0.40 0.60
KSU 170421C00090000 C 04/21/17 90.0 0.30 0.50
KSU 170421C00090500 C 04/21/17 90.5 0.30 0.45
KSU 170421C00091000 C 04/21/17 91.0 0.25 0.40
KSU 170421C00091500 C 04/21/17 91.5 0.20 0.35
KSU 170421C00092000 C 04/21/17 92.0 0.15 0.35
KSU 170421C00092500 C 04/21/17 92.5 0.15 0.25
KSU 170421C00093000 C 04/21/17 93.0 0.10 0.25
KSU 170421C00093500 C 04/21/17 93.5 0.10 0.25
KSU 170421C00094000 C 04/21/17 94.0 0.05 0.20
KSU 170421C00094500 C 04/21/17 94.5 0.05 0.15
KSU 170421C00095000 C 04/21/17 95.0 0.05 0.15
KSU 170421C00096000 C 04/21/17 96.0 0.05 0.15
KSU 170421C00097000 C 04/21/17 97.0 0.00 0.10
KSU 170421C00098000 C 04/21/17 98.0 0.00 0.10
KSU 170421C00099000 C 04/21/17 99.0 0.00 0.10
KSU 170421C00100000 C 04/21/17 100.0 0.00 0.05
KSU 170421C00105000 C 04/21/17 105.0 0.00 0.30
KSU 170421C00110000 C 04/21/17 110.0 0.00 0.30
KSU 170421C00115000 C 04/21/17 115.0 0.00 0.30
KSU 170421C00120000 C 04/21/17 120.0 0.00 0.30
KSU 170421C00125000 C 04/21/17 125.0 0.00 0.20
KSU 170421C00130000 C 04/21/17 130.0 0.00 0.25
KSU 170421P00045000 P 04/21/17 45.0 0.00 0.25
KSU 170421P00050000 P 04/21/17 50.0 0.00 0.30
KSU 170421P00055000 P 04/21/17 55.0 0.00 0.25
KSU 170421P00060000 P 04/21/17 60.0 0.00 0.10
KSU 170421P00065000 P 04/21/17 65.0 0.00 0.15
KSU 170421P00070000 P 04/21/17 70.0 0.10 0.25
KSU 170421P00075000 P 04/21/17 75.0 0.45 0.60
KSU 170421P00076500 P 04/21/17 76.5 0.65 0.85
KSU 170421P00077000 P 04/21/17 77.0 0.75 0.95
KSU 170421P00077500 P 04/21/17 77.5 0.85 1.05
KSU 170421P00078000 P 04/21/17 78.0 0.95 1.15
KSU 170421P00078500 P 04/21/17 78.5 1.10 1.30
KSU 170421P00079000 P 04/21/17 79.0 1.20 1.45
KSU 170421P00079500 P 04/21/17 79.5 1.35 1.60
KSU 170421P00080000 P 04/21/17 80.0 1.50 1.80
KSU 170421P00080500 P 04/21/17 80.5 1.70 1.95
KSU 170421P00081000 P 04/21/17 81.0 1.90 2.15
KSU 170421P00081500 P 04/21/17 81.5 2.10 2.35
KSU 170421P00082000 P 04/21/17 82.0 2.30 2.55
KSU 170421P00082500 P 04/21/17 82.5 2.55 2.80
KSU 170421P00083000 P 04/21/17 83.0 2.80 3.00
KSU 170421P00083500 P 04/21/17 83.5 3.00 3.40
KSU 170421P00084000 P 04/21/17 84.0 3.30 3.70
KSU 170421P00084500 P 04/21/17 84.5 3.60 3.90
KSU 170421P00085000 P 04/21/17 85.0 3.90 4.30
KSU 170421P00085500 P 04/21/17 85.5 4.20 4.60
KSU 170421P00086000 P 04/21/17 86.0 4.60 5.00
KSU 170421P00086500 P 04/21/17 86.5 4.90 5.40
KSU 170421P00087000 P 04/21/17 87.0 5.30 5.70
KSU 170421P00087500 P 04/21/17 87.5 5.70 6.10
KSU 170421P00088000 P 04/21/17 88.0 6.10 6.50
KSU 170421P00088500 P 04/21/17 88.5 6.50 6.90
KSU 170421P00089000 P 04/21/17 89.0 6.90 7.40
KSU 170421P00089500 P 04/21/17 89.5 7.40 7.80
KSU 170421P00090000 P 04/21/17 90.0 7.80 8.20
KSU 170421P00090500 P 04/21/17 90.5 8.20 8.70
KSU 170421P00091000 P 04/21/17 91.0 8.70 9.10
KSU 170421P00091500 P 04/21/17 91.5 8.70 9.70
KSU 170421P00092000 P 04/21/17 92.0 8.80 10.20
KSU 170421P00092500 P 04/21/17 92.5 9.20 11.00
KSU 170421P00093000 P 04/21/17 93.0 9.70 11.40
KSU 170421P00093500 P 04/21/17 93.5 10.20 11.80
KSU 170421P00094000 P 04/21/17 94.0 10.70 12.40
KSU 170421P00094500 P 04/21/17 94.5 11.20 12.90
KSU 170421P00095000 P 04/21/17 95.0 11.80 13.20
KSU 170421P00096000 P 04/21/17 96.0 12.60 14.40
KSU 170421P00097000 P 04/21/17 97.0 13.50 15.30
KSU 170421P00098000 P 04/21/17 98.0 14.60 16.30
KSU 170421P00099000 P 04/21/17 99.0 15.50 17.50
KSU 170421P00100000 P 04/21/17 100.0 16.50 18.70
KSU 170421P00105000 P 04/21/17 105.0 21.50 23.40
KSU 170421P00110000 P 04/21/17 110.0 26.50 28.40
KSU 170421P00115000 P 04/21/17 115.0 31.60 33.30
KSU 170421P00120000 P 04/21/17 120.0 36.60 38.30
KSU 170421P00125000 P 04/21/17 125.0 41.50 43.40
KSU 170421P00130000 P 04/21/17 130.0 46.50 48.30
KSU 170428C00065000 C 04/28/17 65.0 16.80 18.70
KSU 170428C00070000 C 04/28/17 70.0 11.90 13.80
KSU 170428C00075000 C 04/28/17 75.0 7.90 8.30
KSU 170428C00076500 C 04/28/17 76.5 6.60 7.00
KSU 170428C00077000 C 04/28/17 77.0 6.20 6.60
KSU 170428C00077500 C 04/28/17 77.5 5.80 6.20
KSU 170428C00078000 C 04/28/17 78.0 5.50 5.90
KSU 170428C00078500 C 04/28/17 78.5 5.10 5.50
KSU 170428C00079000 C 04/28/17 79.0 4.70 5.10
KSU 170428C00079500 C 04/28/17 79.5 4.40 4.80
KSU 170428C00080000 C 04/28/17 80.0 4.10 4.40
KSU 170428C00080500 C 04/28/17 80.5 3.70 4.10
KSU 170428C00081000 C 04/28/17 81.0 3.40 3.80
KSU 170428C00081500 C 04/28/17 81.5 3.20 3.50
KSU 170428C00082000 C 04/28/17 82.0 2.90 3.20
KSU 170428C00082500 C 04/28/17 82.5 2.65 2.95
KSU 170428C00083000 C 04/28/17 83.0 2.40 2.70
KSU 170428C00083500 C 04/28/17 83.5 2.20 2.45
KSU 170428C00084000 C 04/28/17 84.0 1.95 2.25
KSU 170428C00084500 C 04/28/17 84.5 1.75 2.00
KSU 170428C00085000 C 04/28/17 85.0 1.60 1.85
KSU 170428C00085500 C 04/28/17 85.5 1.40 1.65
KSU 170428C00086000 C 04/28/17 86.0 1.25 1.50
KSU 170428C00086500 C 04/28/17 86.5 1.10 1.35
KSU 170428C00087000 C 04/28/17 87.0 1.00 1.20
KSU 170428C00087500 C 04/28/17 87.5 0.85 1.05
KSU 170428C00088000 C 04/28/17 88.0 0.75 0.95
KSU 170428C00088500 C 04/28/17 88.5 0.65 0.85
KSU 170428C00089000 C 04/28/17 89.0 0.55 0.80
KSU 170428C00089500 C 04/28/17 89.5 0.50 0.70
KSU 170428C00090000 C 04/28/17 90.0 0.40 0.65
KSU 170428C00090500 C 04/28/17 90.5 0.35 0.55
KSU 170428C00091000 C 04/28/17 91.0 0.30 0.50
KSU 170428C00091500 C 04/28/17 91.5 0.25 0.45
KSU 170428C00092000 C 04/28/17 92.0 0.20 0.40
KSU 170428C00092500 C 04/28/17 92.5 0.20 0.40
KSU 170428C00093000 C 04/28/17 93.0 0.15 0.35
KSU 170428C00093500 C 04/28/17 93.5 0.15 0.30
KSU 170428C00094000 C 04/28/17 94.0 0.10 0.30
KSU 170428C00094500 C 04/28/17 94.5 0.10 0.25
KSU 170428C00095000 C 04/28/17 95.0 0.10 0.20
KSU 170428C00095500 C 04/28/17 95.5 0.05 0.20
KSU 170428C00096000 C 04/28/17 96.0 0.05 0.20
KSU 170428C00096500 C 04/28/17 96.5 0.05 0.15
KSU 170428C00097000 C 04/28/17 97.0 0.05 0.15
KSU 170428C00097500 C 04/28/17 97.5 0.05 0.15
KSU 170428C00098000 C 04/28/17 98.0 0.00 0.15
KSU 170428C00099000 C 04/28/17 99.0 0.00 0.10
KSU 170428C00100000 C 04/28/17 100.0 0.00 0.10
KSU 170428C00101000 C 04/28/17 101.0 0.00 0.10
KSU 170428C00102000 C 04/28/17 102.0 0.00 0.10
KSU 170428C00103000 C 04/28/17 103.0 0.00 0.05
KSU 170428C00105000 C 04/28/17 105.0 0.00 0.05
KSU 170428C00110000 C 04/28/17 110.0 0.00 0.05
KSU 170428C00115000 C 04/28/17 115.0 0.00 0.05
KSU 170428P00065000 P 04/28/17 65.0 0.05 0.15
KSU 170428P00070000 P 04/28/17 70.0 0.15 0.30
KSU 170428P00075000 P 04/28/17 75.0 0.55 0.75
KSU 170428P00076500 P 04/28/17 76.5 0.80 1.05
KSU 170428P00077000 P 04/28/17 77.0 0.90 1.15
KSU 170428P00077500 P 04/28/17 77.5 1.00 1.20
KSU 170428P00078000 P 04/28/17 78.0 1.10 1.35
KSU 170428P00078500 P 04/28/17 78.5 1.25 1.45
KSU 170428P00079000 P 04/28/17 79.0 1.35 1.60
KSU 170428P00079500 P 04/28/17 79.5 1.50 1.80
KSU 170428P00080000 P 04/28/17 80.0 1.70 1.95
KSU 170428P00080500 P 04/28/17 80.5 1.85 2.15
KSU 170428P00081000 P 04/28/17 81.0 2.05 2.35
KSU 170428P00081500 P 04/28/17 81.5 2.25 2.55
KSU 170428P00082000 P 04/28/17 82.0 2.45 2.75
KSU 170428P00082500 P 04/28/17 82.5 2.70 3.00
KSU 170428P00083000 P 04/28/17 83.0 2.95 3.30
KSU 170428P00083500 P 04/28/17 83.5 3.20 3.50
KSU 170428P00084000 P 04/28/17 84.0 3.50 3.80
KSU 170428P00084500 P 04/28/17 84.5 3.80 4.10
KSU 170428P00085000 P 04/28/17 85.0 4.10 4.50
KSU 170428P00085500 P 04/28/17 85.5 4.40 4.80
KSU 170428P00086000 P 04/28/17 86.0 4.70 5.10
KSU 170428P00086500 P 04/28/17 86.5 5.10 5.50
KSU 170428P00087000 P 04/28/17 87.0 5.40 5.90
KSU 170428P00087500 P 04/28/17 87.5 5.80 6.20
KSU 170428P00088000 P 04/28/17 88.0 6.20 6.60
KSU 170428P00088500 P 04/28/17 88.5 6.60 7.00
KSU 170428P00089000 P 04/28/17 89.0 7.00 7.40
KSU 170428P00089500 P 04/28/17 89.5 7.40 7.90
KSU 170428P00090000 P 04/28/17 90.0 7.90 8.30
KSU 170428P00090500 P 04/28/17 90.5 8.30 8.80
KSU 170428P00091000 P 04/28/17 91.0 8.70 9.20
KSU 170428P00091500 P 04/28/17 91.5 9.20 9.70
KSU 170428P00092000 P 04/28/17 92.0 9.40 10.20
KSU 170428P00092500 P 04/28/17 92.5 9.40 10.60
KSU 170428P00093000 P 04/28/17 93.0 9.80 11.70
KSU 170428P00093500 P 04/28/17 93.5 10.30 12.20
KSU 170428P00094000 P 04/28/17 94.0 10.60 12.60
KSU 170428P00094500 P 04/28/17 94.5 10.40 13.50
KSU 170428P00095000 P 04/28/17 95.0 11.10 13.80
KSU 170428P00095500 P 04/28/17 95.5 12.10 14.00
KSU 170428P00096000 P 04/28/17 96.0 12.50 14.80
KSU 170428P00096500 P 04/28/17 96.5 12.70 15.50
KSU 170428P00097000 P 04/28/17 97.0 12.80 16.00
KSU 170428P00097500 P 04/28/17 97.5 13.50 16.30
KSU 170428P00098000 P 04/28/17 98.0 13.80 17.50
KSU 170428P00099000 P 04/28/17 99.0 14.60 18.60
KSU 170428P00100000 P 04/28/17 100.0 15.50 19.60
KSU 170428P00101000 P 04/28/17 101.0 16.50 20.60
KSU 170428P00102000 P 04/28/17 102.0 17.40 21.60
KSU 170428P00103000 P 04/28/17 103.0 18.40 22.70
KSU 170428P00105000 P 04/28/17 105.0 20.40 24.70
KSU 170428P00110000 P 04/28/17 110.0 25.40 29.70
KSU 170428P00115000 P 04/28/17 115.0 31.40 33.50
KSU 170505C00065000 C 05/05/17 65.0 16.30 19.10
KSU 170505C00070000 C 05/05/17 70.0 11.30 15.00
KSU 170505C00070500 C 05/05/17 70.5 10.80 14.50
KSU 170505C00071000 C 05/05/17 71.0 10.40 14.10
KSU 170505C00071500 C 05/05/17 71.5 9.90 13.60
KSU 170505C00072000 C 05/05/17 72.0 10.40 12.00
KSU 170505C00072500 C 05/05/17 72.5 10.20 10.70
KSU 170505C00073000 C 05/05/17 73.0 9.70 10.30
KSU 170505C00073500 C 05/05/17 73.5 9.30 9.80
KSU 170505C00074000 C 05/05/17 74.0 8.80 9.40
KSU 170505C00074500 C 05/05/17 74.5 8.40 9.00
KSU 170505C00075000 C 05/05/17 75.0 8.00 8.50
KSU 170505C00075500 C 05/05/17 75.5 7.60 8.10
KSU 170505C00076000 C 05/05/17 76.0 7.20 7.60
KSU 170505C00076500 C 05/05/17 76.5 6.80 7.30
KSU 170505C00077000 C 05/05/17 77.0 6.40 6.90
KSU 170505C00077500 C 05/05/17 77.5 6.00 6.50
KSU 170505C00078000 C 05/05/17 78.0 5.60 6.10
KSU 170505C00078500 C 05/05/17 78.5 5.20 5.80
KSU 170505C00079000 C 05/05/17 79.0 4.90 5.40
KSU 170505C00079500 C 05/05/17 79.5 4.50 5.00
KSU 170505C00080000 C 05/05/17 80.0 4.20 4.70
KSU 170505C00080500 C 05/05/17 80.5 3.90 4.40
KSU 170505C00081000 C 05/05/17 81.0 3.60 4.10
KSU 170505C00081500 C 05/05/17 81.5 3.30 3.80
KSU 170505C00082000 C 05/05/17 82.0 3.10 3.50
KSU 170505C00082500 C 05/05/17 82.5 2.80 3.30
KSU 170505C00083000 C 05/05/17 83.0 2.60 3.00
KSU 170505C00083500 C 05/05/17 83.5 2.35 2.75
KSU 170505C00084000 C 05/05/17 84.0 2.15 2.55
KSU 170505C00084500 C 05/05/17 84.5 1.95 2.30
KSU 170505C00085000 C 05/05/17 85.0 1.75 2.10
KSU 170505C00085500 C 05/05/17 85.5 1.55 1.95
KSU 170505C00086000 C 05/05/17 86.0 1.40 1.75
KSU 170505C00086500 C 05/05/17 86.5 1.25 1.60
KSU 170505C00087000 C 05/05/17 87.0 1.10 1.45
KSU 170505C00087500 C 05/05/17 87.5 1.00 1.35
KSU 170505C00088000 C 05/05/17 88.0 0.90 1.20
KSU 170505C00088500 C 05/05/17 88.5 0.75 1.10
KSU 170505C00089000 C 05/05/17 89.0 0.70 1.00
KSU 170505C00089500 C 05/05/17 89.5 0.60 0.90
KSU 170505C00090000 C 05/05/17 90.0 0.50 0.80
KSU 170505C00090500 C 05/05/17 90.5 0.45 0.75
KSU 170505C00091000 C 05/05/17 91.0 0.40 0.65
KSU 170505C00091500 C 05/05/17 91.5 0.30 0.60
KSU 170505C00092000 C 05/05/17 92.0 0.25 0.55
KSU 170505C00092500 C 05/05/17 92.5 0.25 0.50
KSU 170505C00093000 C 05/05/17 93.0 0.20 0.45
KSU 170505C00094000 C 05/05/17 94.0 0.15 0.35
KSU 170505C00095000 C 05/05/17 95.0 0.10 0.30
KSU 170505C00096000 C 05/05/17 96.0 0.05 0.25
KSU 170505C00096500 C 05/05/17 96.5 0.05 0.25
KSU 170505C00097000 C 05/05/17 97.0 0.00 0.20
KSU 170505C00097500 C 05/05/17 97.5 0.00 0.20
KSU 170505C00100000 C 05/05/17 100.0 0.00 0.15
KSU 170505C00105000 C 05/05/17 105.0 0.00 0.10
KSU 170505C00110000 C 05/05/17 110.0 0.00 0.05
KSU 170505P00065000 P 05/05/17 65.0 0.05 0.25
KSU 170505P00070000 P 05/05/17 70.0 0.20 0.40
KSU 170505P00070500 P 05/05/17 70.5 0.20 0.45
KSU 170505P00071000 P 05/05/17 71.0 0.25 0.45
KSU 170505P00071500 P 05/05/17 71.5 0.25 0.50
KSU 170505P00072000 P 05/05/17 72.0 0.30 0.55
KSU 170505P00072500 P 05/05/17 72.5 0.35 0.60
KSU 170505P00073000 P 05/05/17 73.0 0.40 0.65
KSU 170505P00073500 P 05/05/17 73.5 0.45 0.70
KSU 170505P00074000 P 05/05/17 74.0 0.50 0.80
KSU 170505P00074500 P 05/05/17 74.5 0.55 0.85
KSU 170505P00075000 P 05/05/17 75.0 0.65 0.95
KSU 170505P00075500 P 05/05/17 75.5 0.70 1.00
KSU 170505P00076000 P 05/05/17 76.0 0.80 1.10
KSU 170505P00076500 P 05/05/17 76.5 0.90 1.20
KSU 170505P00077000 P 05/05/17 77.0 1.00 1.30
KSU 170505P00077500 P 05/05/17 77.5 1.10 1.45
KSU 170505P00078000 P 05/05/17 78.0 1.25 1.55
KSU 170505P00078500 P 05/05/17 78.5 1.35 1.70
KSU 170505P00079000 P 05/05/17 79.0 1.50 1.85
KSU 170505P00079500 P 05/05/17 79.5 1.65 2.00
KSU 170505P00080000 P 05/05/17 80.0 1.85 2.20
KSU 170505P00080500 P 05/05/17 80.5 2.00 2.40
KSU 170505P00081000 P 05/05/17 81.0 2.20 2.60
KSU 170505P00081500 P 05/05/17 81.5 2.40 2.80
KSU 170505P00082000 P 05/05/17 82.0 2.60 3.10
KSU 170505P00082500 P 05/05/17 82.5 2.85 3.30
KSU 170505P00083000 P 05/05/17 83.0 3.10 3.60
KSU 170505P00083500 P 05/05/17 83.5 3.30 3.80
KSU 170505P00084000 P 05/05/17 84.0 3.60 4.10
KSU 170505P00084500 P 05/05/17 84.5 3.90 4.40
KSU 170505P00085000 P 05/05/17 85.0 4.20 4.70
KSU 170505P00085500 P 05/05/17 85.5 4.50 5.00
KSU 170505P00086000 P 05/05/17 86.0 4.90 5.40
KSU 170505P00086500 P 05/05/17 86.5 5.20 5.70
KSU 170505P00087000 P 05/05/17 87.0 5.50 6.10
KSU 170505P00087500 P 05/05/17 87.5 6.00 6.50
KSU 170505P00088000 P 05/05/17 88.0 6.30 6.80
KSU 170505P00088500 P 05/05/17 88.5 6.70 7.20
KSU 170505P00089000 P 05/05/17 89.0 7.00 7.60
KSU 170505P00089500 P 05/05/17 89.5 7.50 8.00
KSU 170505P00090000 P 05/05/17 90.0 7.90 8.50
KSU 170505P00090500 P 05/05/17 90.5 8.30 8.90
KSU 170505P00091000 P 05/05/17 91.0 8.80 9.30
KSU 170505P00091500 P 05/05/17 91.5 9.20 9.80
KSU 170505P00092000 P 05/05/17 92.0 9.70 10.20
KSU 170505P00092500 P 05/05/17 92.5 10.10 10.70
KSU 170505P00093000 P 05/05/17 93.0 8.70 12.70
KSU 170505P00094000 P 05/05/17 94.0 9.80 13.60
KSU 170505P00095000 P 05/05/17 95.0 10.60 14.40
KSU 170505P00096000 P 05/05/17 96.0 11.60 15.60
KSU 170505P00096500 P 05/05/17 96.5 12.00 15.90
KSU 170505P00097000 P 05/05/17 97.0 12.70 16.50
KSU 170505P00097500 P 05/05/17 97.5 13.00 16.80
KSU 170505P00100000 P 05/05/17 100.0 15.40 19.60
KSU 170505P00105000 P 05/05/17 105.0 20.30 24.70
KSU 170505P00110000 P 05/05/17 110.0 26.40 28.60
KSU 170519C00050000 C 05/19/17 50.0 31.90 33.50
KSU 170519C00055000 C 05/19/17 55.0 26.70 28.50
KSU 170519C00060000 C 05/19/17 60.0 21.80 23.70
KSU 170519C00065000 C 05/19/17 65.0 16.90 18.80
KSU 170519C00070000 C 05/19/17 70.0 12.20 14.00
KSU 170519C00075000 C 05/19/17 75.0 8.30 8.70
KSU 170519C00080000 C 05/19/17 80.0 4.70 5.00
KSU 170519C00085000 C 05/19/17 85.0 2.15 2.40
KSU 170519C00090000 C 05/19/17 90.0 0.80 0.95
KSU 170519C00095000 C 05/19/17 95.0 0.25 0.40
KSU 170519C00100000 C 05/19/17 100.0 0.05 0.15
KSU 170519C00105000 C 05/19/17 105.0 0.00 0.10
KSU 170519C00110000 C 05/19/17 110.0 0.00 0.10
KSU 170519C00115000 C 05/19/17 115.0 0.00 0.05
KSU 170519C00120000 C 05/19/17 120.0 0.00 0.05
KSU 170519P00050000 P 05/19/17 50.0 0.00 0.05
KSU 170519P00055000 P 05/19/17 55.0 0.00 0.10
KSU 170519P00060000 P 05/19/17 60.0 0.05 0.15
KSU 170519P00065000 P 05/19/17 65.0 0.10 0.25
KSU 170519P00070000 P 05/19/17 70.0 0.35 0.50
KSU 170519P00075000 P 05/19/17 75.0 0.90 1.10
KSU 170519P00080000 P 05/19/17 80.0 2.20 2.45
KSU 170519P00085000 P 05/19/17 85.0 4.60 5.00
KSU 170519P00090000 P 05/19/17 90.0 8.20 8.70
KSU 170519P00095000 P 05/19/17 95.0 11.80 13.60
KSU 170519P00100000 P 05/19/17 100.0 16.70 18.20
KSU 170519P00105000 P 05/19/17 105.0 21.60 23.40
KSU 170519P00110000 P 05/19/17 110.0 26.60 28.20
KSU 170519P00115000 P 05/19/17 115.0 31.50 33.40
KSU 170519P00120000 P 05/19/17 120.0 36.70 38.10
KSU 170616C00040000 C 06/16/17 40.0 41.10 43.80
KSU 170616C00045000 C 06/16/17 45.0 36.40 38.60
KSU 170616C00050000 C 06/16/17 50.0 31.40 33.60
KSU 170616C00055000 C 06/16/17 55.0 26.50 28.60
KSU 170616C00060000 C 06/16/17 60.0 21.50 23.70
KSU 170616C00065000 C 06/16/17 65.0 17.10 19.00
KSU 170616C00070000 C 06/16/17 70.0 12.90 13.40
KSU 170616C00075000 C 06/16/17 75.0 8.70 9.20
KSU 170616C00080000 C 06/16/17 80.0 5.30 5.60
KSU 170616C00085000 C 06/16/17 85.0 2.75 2.95
KSU 170616C00090000 C 06/16/17 90.0 1.25 1.55
KSU 170616C00095000 C 06/16/17 95.0 0.50 0.70
KSU 170616C00100000 C 06/16/17 100.0 0.20 0.40
KSU 170616C00105000 C 06/16/17 105.0 0.05 0.15
KSU 170616C00110000 C 06/16/17 110.0 0.00 0.10
KSU 170616C00115000 C 06/16/17 115.0 0.00 0.10
KSU 170616C00120000 C 06/16/17 120.0 0.00 0.05
KSU 170616C00125000 C 06/16/17 125.0 0.00 0.05
KSU 170616C00130000 C 06/16/17 130.0 0.00 0.05
KSU 170616C00135000 C 06/16/17 135.0 0.00 0.05
KSU 170616P00040000 P 06/16/17 40.0 0.00 0.05
KSU 170616P00045000 P 06/16/17 45.0 0.00 0.05
KSU 170616P00050000 P 06/16/17 50.0 0.00 0.10
KSU 170616P00055000 P 06/16/17 55.0 0.05 0.15
KSU 170616P00060000 P 06/16/17 60.0 0.10 0.25
KSU 170616P00065000 P 06/16/17 65.0 0.30 0.45
KSU 170616P00070000 P 06/16/17 70.0 0.60 0.80
KSU 170616P00075000 P 06/16/17 75.0 1.40 1.70
KSU 170616P00080000 P 06/16/17 80.0 2.95 3.10
KSU 170616P00085000 P 06/16/17 85.0 5.40 5.60
KSU 170616P00090000 P 06/16/17 90.0 8.80 9.30
KSU 170616P00095000 P 06/16/17 95.0 13.10 13.50
KSU 170616P00100000 P 06/16/17 100.0 16.80 18.80
KSU 170616P00105000 P 06/16/17 105.0 21.70 23.50
KSU 170616P00110000 P 06/16/17 110.0 26.00 28.80
KSU 170616P00115000 P 06/16/17 115.0 31.10 33.70
KSU 170616P00120000 P 06/16/17 120.0 36.30 38.60
KSU 170616P00125000 P 06/16/17 125.0 41.10 43.80
KSU 170616P00130000 P 06/16/17 130.0 46.10 48.70
KSU 170616P00135000 P 06/16/17 135.0 51.70 53.30
KSU 170915C00045000 C 09/15/17 45.0 36.70 38.70
KSU 170915C00050000 C 09/15/17 50.0 31.30 34.10
KSU 170915C00055000 C 09/15/17 55.0 26.80 29.20
KSU 170915C00060000 C 09/15/17 60.0 22.40 24.00
KSU 170915C00065000 C 09/15/17 65.0 18.20 18.80
KSU 170915C00070000 C 09/15/17 70.0 14.00 14.40
KSU 170915C00075000 C 09/15/17 75.0 10.20 10.70
KSU 170915C00080000 C 09/15/17 80.0 7.00 7.40
KSU 170915C00085000 C 09/15/17 85.0 4.50 4.80
KSU 170915C00090000 C 09/15/17 90.0 2.80 3.00
KSU 170915C00095000 C 09/15/17 95.0 1.60 1.95
KSU 170915C00100000 C 09/15/17 100.0 0.90 1.15
KSU 170915C00105000 C 09/15/17 105.0 0.45 0.75
KSU 170915C00110000 C 09/15/17 110.0 0.25 0.45
KSU 170915C00115000 C 09/15/17 115.0 0.15 0.30
KSU 170915C00120000 C 09/15/17 120.0 0.05 0.20
KSU 170915C00125000 C 09/15/17 125.0 0.00 0.15
KSU 170915C00130000 C 09/15/17 130.0 0.00 0.10
KSU 170915P00045000 P 09/15/17 45.0 0.05 0.20
KSU 170915P00050000 P 09/15/17 50.0 0.15 0.30
KSU 170915P00055000 P 09/15/17 55.0 0.25 0.45
KSU 170915P00060000 P 09/15/17 60.0 0.50 0.75
KSU 170915P00065000 P 09/15/17 65.0 0.90 1.10
KSU 170915P00070000 P 09/15/17 70.0 1.65 1.95
KSU 170915P00075000 P 09/15/17 75.0 2.90 3.30
KSU 170915P00080000 P 09/15/17 80.0 4.70 5.00
KSU 170915P00085000 P 09/15/17 85.0 7.20 7.50
KSU 170915P00090000 P 09/15/17 90.0 10.40 10.80
KSU 170915P00095000 P 09/15/17 95.0 14.20 14.60
KSU 170915P00100000 P 09/15/17 100.0 18.30 18.90
KSU 170915P00105000 P 09/15/17 105.0 22.40 23.50
KSU 170915P00110000 P 09/15/17 110.0 26.80 28.90
KSU 170915P00115000 P 09/15/17 115.0 31.70 33.80
KSU 170915P00120000 P 09/15/17 120.0 36.60 39.00
KSU 170915P00125000 P 09/15/17 125.0 41.50 44.00
KSU 170915P00130000 P 09/15/17 130.0 46.30 48.90
KSU 180119C00035000 C 01/19/18 35.0 46.40 48.80
KSU 180119C00040000 C 01/19/18 40.0 40.90 43.90
KSU 180119C00045000 C 01/19/18 45.0 36.10 39.00
KSU 180119C00050000 C 01/19/18 50.0 31.30 34.20
KSU 180119C00055000 C 01/19/18 55.0 26.50 29.40
KSU 180119C00060000 C 01/19/18 60.0 23.50 24.00
KSU 180119C00065000 C 01/19/18 65.0 19.30 19.90
KSU 180119C00070000 C 01/19/18 70.0 15.40 16.00
KSU 180119C00075000 C 01/19/18 75.0 12.00 12.60
KSU 180119C00080000 C 01/19/18 80.0 9.10 9.70
KSU 180119C00085000 C 01/19/18 85.0 6.70 7.30
KSU 180119C00090000 C 01/19/18 90.0 4.80 5.40
KSU 180119C00095000 C 01/19/18 95.0 3.30 3.90
KSU 180119C00100000 C 01/19/18 100.0 2.20 2.80
KSU 180119C00105000 C 01/19/18 105.0 1.45 2.00
KSU 180119C00110000 C 01/19/18 110.0 1.00 1.30
KSU 180119C00115000 C 01/19/18 115.0 0.60 1.05
KSU 180119C00120000 C 01/19/18 120.0 0.35 0.75
KSU 180119C00125000 C 01/19/18 125.0 0.15 0.60
KSU 180119C00130000 C 01/19/18 130.0 0.05 0.40
KSU 180119C00135000 C 01/19/18 135.0 0.00 0.35
KSU 180119C00140000 C 01/19/18 140.0 0.00 0.30
KSU 180119C00145000 C 01/19/18 145.0 0.00 0.25
KSU 180119P00035000 P 01/19/18 35.0 0.05 0.25
KSU 180119P00040000 P 01/19/18 40.0 0.05 0.40
KSU 180119P00045000 P 01/19/18 45.0 0.20 0.55
KSU 180119P00050000 P 01/19/18 50.0 0.40 0.80
KSU 180119P00055000 P 01/19/18 55.0 0.70 1.05
KSU 180119P00060000 P 01/19/18 60.0 1.20 1.50
KSU 180119P00065000 P 01/19/18 65.0 2.00 2.40
KSU 180119P00070000 P 01/19/18 70.0 3.10 3.50
KSU 180119P00075000 P 01/19/18 75.0 4.60 5.10
KSU 180119P00080000 P 01/19/18 80.0 6.60 7.10
KSU 180119P00085000 P 01/19/18 85.0 9.20 9.80
KSU 180119P00090000 P 01/19/18 90.0 12.20 12.80
KSU 180119P00095000 P 01/19/18 95.0 15.70 16.30
KSU 180119P00100000 P 01/19/18 100.0 19.60 20.20
KSU 180119P00105000 P 01/19/18 105.0 23.90 24.40
KSU 180119P00110000 P 01/19/18 110.0 28.40 28.90
KSU 180119P00115000 P 01/19/18 115.0 32.00 34.10
KSU 180119P00120000 P 01/19/18 120.0 36.70 38.90
KSU 180119P00125000 P 01/19/18 125.0 41.40 44.00
KSU 180119P00130000 P 01/19/18 130.0 45.60 49.10
KSU 180119P00135000 P 01/19/18 135.0 50.50 54.10
KSU 180119P00140000 P 01/19/18 140.0 56.50 58.60
KSU 180119P00145000 P 01/19/18 145.0 61.50 63.80
KSU 190118C00045000 C 01/18/19 45.0 36.90 39.60
KSU 190118C00050000 C 01/18/19 50.0 32.60 35.20
KSU 190118C00055000 C 01/18/19 55.0 29.20 30.20
KSU 190118C00060000 C 01/18/19 60.0 25.50 26.40
KSU 190118C00065000 C 01/18/19 65.0 21.90 22.90
KSU 190118C00070000 C 01/18/19 70.0 18.50 19.70
KSU 190118C00075000 C 01/18/19 75.0 15.70 16.80
KSU 190118C00080000 C 01/18/19 80.0 13.10 14.20
KSU 190118C00085000 C 01/18/19 85.0 10.80 11.90
KSU 190118C00090000 C 01/18/19 90.0 8.90 9.80
KSU 190118C00095000 C 01/18/19 95.0 7.20 8.20
KSU 190118C00100000 C 01/18/19 100.0 5.70 6.80
KSU 190118C00105000 C 01/18/19 105.0 4.60 5.70
KSU 190118C00110000 C 01/18/19 110.0 3.80 4.70
KSU 190118C00115000 C 01/18/19 115.0 2.95 3.90
KSU 190118C00120000 C 01/18/19 120.0 2.30 3.10
KSU 190118C00125000 C 01/18/19 125.0 1.80 2.65
KSU 190118C00130000 C 01/18/19 130.0 1.35 2.20
KSU 190118C00135000 C 01/18/19 135.0 1.05 1.85
KSU 190118P00045000 P 01/18/19 45.0 0.95 1.75
KSU 190118P00050000 P 01/18/19 50.0 1.50 2.20
KSU 190118P00055000 P 01/18/19 55.0 2.30 3.10
KSU 190118P00060000 P 01/18/19 60.0 3.30 4.10
KSU 190118P00065000 P 01/18/19 65.0 4.50 5.50
KSU 190118P00070000 P 01/18/19 70.0 6.10 7.10
KSU 190118P00075000 P 01/18/19 75.0 8.10 9.00
KSU 190118P00080000 P 01/18/19 80.0 10.30 11.20
KSU 190118P00085000 P 01/18/19 85.0 12.90 13.70
KSU 190118P00090000 P 01/18/19 90.0 15.80 16.90
KSU 190118P00095000 P 01/18/19 95.0 19.10 20.00
KSU 190118P00100000 P 01/18/19 100.0 22.60 23.50
KSU 190118P00105000 P 01/18/19 105.0 26.40 27.20
KSU 190118P00110000 P 01/18/19 110.0 30.20 31.20
KSU 190118P00115000 P 01/18/19 115.0 34.60 35.40
KSU 190118P00120000 P 01/18/19 120.0 39.00 39.70
KSU 190118P00125000 P 01/18/19 125.0 43.50 44.20
KSU 190118P00130000 P 01/18/19 130.0 48.10 48.80
KSU 190118P00135000 P 01/18/19 135.0 51.90 54.50

OPRA data is delayed 15 minutes.