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 (2016-05-27)Premium Content

Kansas City Southern (KSU)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160701C00065000 C 07/01/16 65.0 21.10 23.90
KSU 160701C00070000 C 07/01/16 70.0 15.80 19.00
KSU 160701C00075000 C 07/01/16 75.0 10.90 13.90
KSU 160701C00076000 C 07/01/16 76.0 9.80 12.80
KSU 160701C00077000 C 07/01/16 77.0 9.00 12.10
KSU 160701C00078000 C 07/01/16 78.0 7.90 11.10
KSU 160701C00079000 C 07/01/16 79.0 6.70 10.10
KSU 160701C00080000 C 07/01/16 80.0 6.20 9.10
KSU 160701C00081000 C 07/01/16 81.0 5.40 8.20
KSU 160701C00081500 C 07/01/16 81.5 4.90 7.70
KSU 160701C00082000 C 07/01/16 82.0 4.00 7.20
KSU 160701C00082500 C 07/01/16 82.5 4.10 6.80
KSU 160701C00083000 C 07/01/16 83.0 3.70 6.40
KSU 160701C00083500 C 07/01/16 83.5 3.00 6.00
KSU 160701C00084000 C 07/01/16 84.0 3.50 4.80
KSU 160701C00084500 C 07/01/16 84.5 3.20 4.50
KSU 160701C00085000 C 07/01/16 85.0 2.90 4.00
KSU 160701C00085500 C 07/01/16 85.5 2.50 3.10
KSU 160701C00086000 C 07/01/16 86.0 2.15 3.10
KSU 160701C00086500 C 07/01/16 86.5 1.80 2.70
KSU 160701C00087000 C 07/01/16 87.0 1.45 2.05
KSU 160701C00087500 C 07/01/16 87.5 1.20 1.80
KSU 160701C00088000 C 07/01/16 88.0 0.95 1.45
KSU 160701C00088500 C 07/01/16 88.5 0.75 1.30
KSU 160701C00089000 C 07/01/16 89.0 0.70 1.15
KSU 160701C00089500 C 07/01/16 89.5 0.45 0.95
KSU 160701C00090000 C 07/01/16 90.0 0.45 0.75
KSU 160701C00090500 C 07/01/16 90.5 0.35 0.60
KSU 160701C00091000 C 07/01/16 91.0 0.15 0.65
KSU 160701C00091500 C 07/01/16 91.5 0.10 0.65
KSU 160701C00092000 C 07/01/16 92.0 0.15 0.35
KSU 160701C00092500 C 07/01/16 92.5 0.05 0.55
KSU 160701C00093000 C 07/01/16 93.0 0.00 0.50
KSU 160701C00093500 C 07/01/16 93.5 0.00 0.30
KSU 160701C00094000 C 07/01/16 94.0 0.00 0.50
KSU 160701C00094500 C 07/01/16 94.5 0.00 0.55
KSU 160701C00095000 C 07/01/16 95.0 0.00 0.25
KSU 160701C00095500 C 07/01/16 95.5 0.00 0.75
KSU 160701C00096000 C 07/01/16 96.0 0.00 0.55
KSU 160701C00096500 C 07/01/16 96.5 0.00 1.65
KSU 160701C00097000 C 07/01/16 97.0 0.00 0.75
KSU 160701C00097500 C 07/01/16 97.5 0.00 0.60
KSU 160701C00098000 C 07/01/16 98.0 0.00 0.60
KSU 160701C00098500 C 07/01/16 98.5 0.00 1.55
KSU 160701C00099000 C 07/01/16 99.0 0.00 0.60
KSU 160701C00099500 C 07/01/16 99.5 0.00 0.50
KSU 160701C00100000 C 07/01/16 100.0 0.00 0.50
KSU 160701C00101000 C 07/01/16 101.0 0.00 0.55
KSU 160701C00102000 C 07/01/16 102.0 0.00 0.55
KSU 160701C00103000 C 07/01/16 103.0 0.00 1.00
KSU 160701C00105000 C 07/01/16 105.0 0.00 0.55
KSU 160701C00110000 C 07/01/16 110.0 0.00 1.65
KSU 160701C00115000 C 07/01/16 115.0 0.00 1.30
KSU 160701P00065000 P 07/01/16 65.0 0.00 0.35
KSU 160701P00070000 P 07/01/16 70.0 0.00 0.50
KSU 160701P00075000 P 07/01/16 75.0 0.00 0.50
KSU 160701P00076000 P 07/01/16 76.0 0.00 0.50
KSU 160701P00077000 P 07/01/16 77.0 0.00 0.55
KSU 160701P00078000 P 07/01/16 78.0 0.00 0.50
KSU 160701P00079000 P 07/01/16 79.0 0.00 0.50
KSU 160701P00080000 P 07/01/16 80.0 0.00 0.55
KSU 160701P00081000 P 07/01/16 81.0 0.00 1.00
KSU 160701P00081500 P 07/01/16 81.5 0.00 1.00
KSU 160701P00082000 P 07/01/16 82.0 0.05 1.00
KSU 160701P00082500 P 07/01/16 82.5 0.30 0.95
KSU 160701P00083000 P 07/01/16 83.0 0.40 0.80
KSU 160701P00083500 P 07/01/16 83.5 0.35 0.95
KSU 160701P00084000 P 07/01/16 84.0 0.50 1.15
KSU 160701P00084500 P 07/01/16 84.5 0.60 1.25
KSU 160701P00085000 P 07/01/16 85.0 0.70 1.10
KSU 160701P00085500 P 07/01/16 85.5 0.90 1.20
KSU 160701P00086000 P 07/01/16 86.0 1.00 1.40
KSU 160701P00086500 P 07/01/16 86.5 1.20 1.60
KSU 160701P00087000 P 07/01/16 87.0 1.35 1.80
KSU 160701P00087500 P 07/01/16 87.5 1.55 2.10
KSU 160701P00088000 P 07/01/16 88.0 1.85 2.45
KSU 160701P00088500 P 07/01/16 88.5 2.10 2.75
KSU 160701P00089000 P 07/01/16 89.0 2.40 3.20
KSU 160701P00089500 P 07/01/16 89.5 2.70 3.90
KSU 160701P00090000 P 07/01/16 90.0 2.15 4.30
KSU 160701P00090500 P 07/01/16 90.5 2.20 4.80
KSU 160701P00091000 P 07/01/16 91.0 2.60 5.20
KSU 160701P00091500 P 07/01/16 91.5 2.85 5.70
KSU 160701P00092000 P 07/01/16 92.0 3.30 6.20
KSU 160701P00092500 P 07/01/16 92.5 3.70 6.80
KSU 160701P00093000 P 07/01/16 93.0 4.30 7.20
KSU 160701P00093500 P 07/01/16 93.5 4.80 7.80
KSU 160701P00094000 P 07/01/16 94.0 5.00 8.30
KSU 160701P00094500 P 07/01/16 94.5 5.80 8.70
KSU 160701P00095000 P 07/01/16 95.0 6.20 9.30
KSU 160701P00095500 P 07/01/16 95.5 6.70 9.70
KSU 160701P00096000 P 07/01/16 96.0 7.10 10.70
KSU 160701P00096500 P 07/01/16 96.5 7.50 10.50
KSU 160701P00097000 P 07/01/16 97.0 8.00 10.70
KSU 160701P00097500 P 07/01/16 97.5 8.60 11.20
KSU 160701P00098000 P 07/01/16 98.0 8.90 11.70
KSU 160701P00098500 P 07/01/16 98.5 9.40 12.20
KSU 160701P00099000 P 07/01/16 99.0 9.90 12.70
KSU 160701P00099500 P 07/01/16 99.5 10.30 13.80
KSU 160701P00100000 P 07/01/16 100.0 10.90 14.60
KSU 160701P00101000 P 07/01/16 101.0 12.10 15.60
KSU 160701P00102000 P 07/01/16 102.0 13.10 16.30
KSU 160701P00103000 P 07/01/16 103.0 14.10 17.30
KSU 160701P00105000 P 07/01/16 105.0 16.10 20.10
KSU 160701P00110000 P 07/01/16 110.0 20.90 24.30
KSU 160701P00115000 P 07/01/16 115.0 26.20 29.40
KSU 160708C00070000 C 07/08/16 70.0 16.20 18.90
KSU 160708C00075000 C 07/08/16 75.0 11.30 14.00
KSU 160708C00080000 C 07/08/16 80.0 6.60 9.30
KSU 160708C00081000 C 07/08/16 81.0 5.90 8.30
KSU 160708C00081500 C 07/08/16 81.5 5.00 7.90
KSU 160708C00082000 C 07/08/16 82.0 4.80 7.50
KSU 160708C00082500 C 07/08/16 82.5 4.40 7.20
KSU 160708C00083000 C 07/08/16 83.0 4.00 6.80
KSU 160708C00083500 C 07/08/16 83.5 3.50 6.40
KSU 160708C00084000 C 07/08/16 84.0 3.90 6.00
KSU 160708C00084500 C 07/08/16 84.5 3.60 4.60
KSU 160708C00085000 C 07/08/16 85.0 3.30 4.10
KSU 160708C00085500 C 07/08/16 85.5 2.85 3.60
KSU 160708C00086000 C 07/08/16 86.0 2.60 3.20
KSU 160708C00086500 C 07/08/16 86.5 2.35 2.80
KSU 160708C00087000 C 07/08/16 87.0 2.05 2.55
KSU 160708C00087500 C 07/08/16 87.5 1.80 2.35
KSU 160708C00088000 C 07/08/16 88.0 1.55 2.00
KSU 160708C00088500 C 07/08/16 88.5 1.25 1.90
KSU 160708C00089000 C 07/08/16 89.0 0.85 1.85
KSU 160708C00089500 C 07/08/16 89.5 0.75 1.55
KSU 160708C00090000 C 07/08/16 90.0 0.55 1.30
KSU 160708C00090500 C 07/08/16 90.5 0.65 1.25
KSU 160708C00091000 C 07/08/16 91.0 0.50 1.15
KSU 160708C00091500 C 07/08/16 91.5 0.40 0.70
KSU 160708C00092000 C 07/08/16 92.0 0.15 0.90
KSU 160708C00092500 C 07/08/16 92.5 0.15 1.10
KSU 160708C00093000 C 07/08/16 93.0 0.10 1.00
KSU 160708C00093500 C 07/08/16 93.5 0.10 0.95
KSU 160708C00094000 C 07/08/16 94.0 0.00 1.05
KSU 160708C00094500 C 07/08/16 94.5 0.00 0.55
KSU 160708C00095000 C 07/08/16 95.0 0.00 0.60
KSU 160708C00095500 C 07/08/16 95.5 0.00 0.60
KSU 160708C00096000 C 07/08/16 96.0 0.00 0.65
KSU 160708C00096500 C 07/08/16 96.5 0.00 0.65
KSU 160708C00097000 C 07/08/16 97.0 0.00 1.00
KSU 160708C00097500 C 07/08/16 97.5 0.00 1.00
KSU 160708C00098000 C 07/08/16 98.0 0.00 1.00
KSU 160708C00098500 C 07/08/16 98.5 0.00 1.00
KSU 160708C00099000 C 07/08/16 99.0 0.00 1.00
KSU 160708C00099500 C 07/08/16 99.5 0.00 1.65
KSU 160708C00100000 C 07/08/16 100.0 0.00 1.00
KSU 160708C00101000 C 07/08/16 101.0 0.00 0.55
KSU 160708C00105000 C 07/08/16 105.0 0.00 0.50
KSU 160708P00070000 P 07/08/16 70.0 0.00 0.50
KSU 160708P00075000 P 07/08/16 75.0 0.00 0.95
KSU 160708P00080000 P 07/08/16 80.0 0.00 0.75
KSU 160708P00081000 P 07/08/16 81.0 0.10 0.75
KSU 160708P00081500 P 07/08/16 81.5 0.15 1.00
KSU 160708P00082000 P 07/08/16 82.0 0.50 0.90
KSU 160708P00082500 P 07/08/16 82.5 0.60 1.25
KSU 160708P00083000 P 07/08/16 83.0 0.65 1.35
KSU 160708P00083500 P 07/08/16 83.5 0.80 1.35
KSU 160708P00084000 P 07/08/16 84.0 0.85 1.65
KSU 160708P00084500 P 07/08/16 84.5 1.00 1.80
KSU 160708P00085000 P 07/08/16 85.0 1.20 1.70
KSU 160708P00085500 P 07/08/16 85.5 1.25 1.95
KSU 160708P00086000 P 07/08/16 86.0 1.40 2.15
KSU 160708P00086500 P 07/08/16 86.5 1.65 2.60
KSU 160708P00087000 P 07/08/16 87.0 1.85 2.80
KSU 160708P00087500 P 07/08/16 87.5 2.05 3.20
KSU 160708P00088000 P 07/08/16 88.0 2.30 3.30
KSU 160708P00088500 P 07/08/16 88.5 2.45 3.50
KSU 160708P00089000 P 07/08/16 89.0 2.65 3.80
KSU 160708P00089500 P 07/08/16 89.5 2.05 4.30
KSU 160708P00090000 P 07/08/16 90.0 2.45 4.70
KSU 160708P00090500 P 07/08/16 90.5 2.50 5.10
KSU 160708P00091000 P 07/08/16 91.0 2.75 5.50
KSU 160708P00091500 P 07/08/16 91.5 3.10 6.00
KSU 160708P00092000 P 07/08/16 92.0 3.60 6.50
KSU 160708P00092500 P 07/08/16 92.5 4.00 7.00
KSU 160708P00093000 P 07/08/16 93.0 4.50 7.80
KSU 160708P00093500 P 07/08/16 93.5 4.90 8.10
KSU 160708P00094000 P 07/08/16 94.0 5.40 8.40
KSU 160708P00094500 P 07/08/16 94.5 5.90 9.20
KSU 160708P00095000 P 07/08/16 95.0 6.30 9.40
KSU 160708P00095500 P 07/08/16 95.5 6.80 9.90
KSU 160708P00096000 P 07/08/16 96.0 7.10 10.40
KSU 160708P00096500 P 07/08/16 96.5 7.60 10.90
KSU 160708P00097000 P 07/08/16 97.0 8.20 11.60
KSU 160708P00097500 P 07/08/16 97.5 8.70 12.10
KSU 160708P00098000 P 07/08/16 98.0 9.10 12.60
KSU 160708P00098500 P 07/08/16 98.5 9.50 13.10
KSU 160708P00099000 P 07/08/16 99.0 10.10 12.70
KSU 160708P00099500 P 07/08/16 99.5 10.70 13.80
KSU 160708P00100000 P 07/08/16 100.0 11.10 13.70
KSU 160708P00101000 P 07/08/16 101.0 12.20 15.30
KSU 160708P00105000 P 07/08/16 105.0 16.10 19.20
KSU 160715C00045000 C 07/15/16 45.0 40.60 43.90
KSU 160715C00050000 C 07/15/16 50.0 35.80 39.00
KSU 160715C00055000 C 07/15/16 55.0 30.30 34.30
KSU 160715C00060000 C 07/15/16 60.0 25.30 29.00
KSU 160715C00065000 C 07/15/16 65.0 20.70 24.00
KSU 160715C00070000 C 07/15/16 70.0 15.80 19.10
KSU 160715C00075000 C 07/15/16 75.0 11.30 14.20
KSU 160715C00077000 C 07/15/16 77.0 8.80 12.40
KSU 160715C00078000 C 07/15/16 78.0 8.00 11.20
KSU 160715C00079000 C 07/15/16 79.0 7.90 10.20
KSU 160715C00080000 C 07/15/16 80.0 7.10 9.60
KSU 160715C00081000 C 07/15/16 81.0 6.20 8.70
KSU 160715C00081500 C 07/15/16 81.5 5.30 8.10
KSU 160715C00082000 C 07/15/16 82.0 5.40 7.80
KSU 160715C00082500 C 07/15/16 82.5 5.00 7.20
KSU 160715C00083000 C 07/15/16 83.0 4.60 6.90
KSU 160715C00083500 C 07/15/16 83.5 4.40 5.50
KSU 160715C00084000 C 07/15/16 84.0 4.30 4.90
KSU 160715C00084500 C 07/15/16 84.5 4.00 4.50
KSU 160715C00085000 C 07/15/16 85.0 3.60 4.10
KSU 160715C00085500 C 07/15/16 85.5 3.30 3.80
KSU 160715C00086000 C 07/15/16 86.0 3.00 3.50
KSU 160715C00086500 C 07/15/16 86.5 2.65 3.20
KSU 160715C00087000 C 07/15/16 87.0 2.35 2.85
KSU 160715C00087500 C 07/15/16 87.5 2.20 2.75
KSU 160715C00088000 C 07/15/16 88.0 1.85 2.40
KSU 160715C00088500 C 07/15/16 88.5 1.70 2.10
KSU 160715C00089000 C 07/15/16 89.0 1.45 1.85
KSU 160715C00089500 C 07/15/16 89.5 1.20 1.65
KSU 160715C00090000 C 07/15/16 90.0 1.10 1.45
KSU 160715C00090500 C 07/15/16 90.5 0.90 1.30
KSU 160715C00091000 C 07/15/16 91.0 0.75 1.30
KSU 160715C00091500 C 07/15/16 91.5 0.65 1.05
KSU 160715C00092000 C 07/15/16 92.0 0.55 0.85
KSU 160715C00092500 C 07/15/16 92.5 0.40 0.95
KSU 160715C00093000 C 07/15/16 93.0 0.35 0.85
KSU 160715C00093500 C 07/15/16 93.5 0.30 0.70
KSU 160715C00094000 C 07/15/16 94.0 0.30 0.65
KSU 160715C00094500 C 07/15/16 94.5 0.15 0.60
KSU 160715C00095000 C 07/15/16 95.0 0.10 0.55
KSU 160715C00095500 C 07/15/16 95.5 0.05 0.55
KSU 160715C00096000 C 07/15/16 96.0 0.05 0.50
KSU 160715C00096500 C 07/15/16 96.5 0.05 0.50
KSU 160715C00097000 C 07/15/16 97.0 0.00 0.50
KSU 160715C00097500 C 07/15/16 97.5 0.00 0.50
KSU 160715C00098000 C 07/15/16 98.0 0.00 0.50
KSU 160715C00098500 C 07/15/16 98.5 0.00 0.60
KSU 160715C00099000 C 07/15/16 99.0 0.00 0.50
KSU 160715C00099500 C 07/15/16 99.5 0.00 0.55
KSU 160715C00100000 C 07/15/16 100.0 0.00 0.50
KSU 160715C00101000 C 07/15/16 101.0 0.00 0.50
KSU 160715C00102000 C 07/15/16 102.0 0.00 0.50
KSU 160715C00103000 C 07/15/16 103.0 0.00 0.50
KSU 160715C00105000 C 07/15/16 105.0 0.00 0.50
KSU 160715C00110000 C 07/15/16 110.0 0.00 0.50
KSU 160715C00115000 C 07/15/16 115.0 0.00 0.50
KSU 160715C00120000 C 07/15/16 120.0 0.00 1.00
KSU 160715C00125000 C 07/15/16 125.0 0.00 0.50
KSU 160715C00130000 C 07/15/16 130.0 0.00 0.50
KSU 160715C00135000 C 07/15/16 135.0 0.00 0.50
KSU 160715P00045000 P 07/15/16 45.0 0.00 1.05
KSU 160715P00050000 P 07/15/16 50.0 0.00 0.50
KSU 160715P00055000 P 07/15/16 55.0 0.00 0.50
KSU 160715P00060000 P 07/15/16 60.0 0.00 0.50
KSU 160715P00065000 P 07/15/16 65.0 0.00 1.00
KSU 160715P00070000 P 07/15/16 70.0 0.00 0.50
KSU 160715P00075000 P 07/15/16 75.0 0.00 0.80
KSU 160715P00077000 P 07/15/16 77.0 0.05 0.75
KSU 160715P00078000 P 07/15/16 78.0 0.10 0.70
KSU 160715P00079000 P 07/15/16 79.0 0.15 0.65
KSU 160715P00080000 P 07/15/16 80.0 0.50 0.75
KSU 160715P00081000 P 07/15/16 81.0 0.50 0.90
KSU 160715P00081500 P 07/15/16 81.5 0.60 1.00
KSU 160715P00082000 P 07/15/16 82.0 0.70 1.05
KSU 160715P00082500 P 07/15/16 82.5 0.80 1.20
KSU 160715P00083000 P 07/15/16 83.0 0.90 1.30
KSU 160715P00083500 P 07/15/16 83.5 1.00 1.45
KSU 160715P00084000 P 07/15/16 84.0 1.15 1.60
KSU 160715P00084500 P 07/15/16 84.5 1.25 1.75
KSU 160715P00085000 P 07/15/16 85.0 1.45 1.85
KSU 160715P00085500 P 07/15/16 85.5 1.60 2.05
KSU 160715P00086000 P 07/15/16 86.0 1.75 2.25
KSU 160715P00086500 P 07/15/16 86.5 1.95 2.45
KSU 160715P00087000 P 07/15/16 87.0 2.15 2.80
KSU 160715P00087500 P 07/15/16 87.5 2.40 3.10
KSU 160715P00088000 P 07/15/16 88.0 2.65 3.10
KSU 160715P00088500 P 07/15/16 88.5 2.90 3.40
KSU 160715P00089000 P 07/15/16 89.0 3.20 3.70
KSU 160715P00089500 P 07/15/16 89.5 3.50 4.00
KSU 160715P00090000 P 07/15/16 90.0 3.80 4.30
KSU 160715P00090500 P 07/15/16 90.5 3.60 5.20
KSU 160715P00091000 P 07/15/16 91.0 3.60 5.60
KSU 160715P00091500 P 07/15/16 91.5 3.40 6.00
KSU 160715P00092000 P 07/15/16 92.0 3.50 6.50
KSU 160715P00092500 P 07/15/16 92.5 4.30 7.00
KSU 160715P00093000 P 07/15/16 93.0 4.70 7.00
KSU 160715P00093500 P 07/15/16 93.5 6.20 7.60
KSU 160715P00094000 P 07/15/16 94.0 5.50 8.40
KSU 160715P00094500 P 07/15/16 94.5 6.00 9.20
KSU 160715P00095000 P 07/15/16 95.0 6.50 9.30
KSU 160715P00095500 P 07/15/16 95.5 6.70 9.80
KSU 160715P00096000 P 07/15/16 96.0 7.10 10.30
KSU 160715P00096500 P 07/15/16 96.5 7.80 11.00
KSU 160715P00097000 P 07/15/16 97.0 8.30 11.40
KSU 160715P00097500 P 07/15/16 97.5 8.70 11.70
KSU 160715P00098000 P 07/15/16 98.0 9.10 12.60
KSU 160715P00098500 P 07/15/16 98.5 9.80 13.10
KSU 160715P00099000 P 07/15/16 99.0 10.20 13.40
KSU 160715P00099500 P 07/15/16 99.5 10.80 14.20
KSU 160715P00100000 P 07/15/16 100.0 11.10 14.70
KSU 160715P00101000 P 07/15/16 101.0 12.00 15.40
KSU 160715P00102000 P 07/15/16 102.0 13.00 15.90
KSU 160715P00103000 P 07/15/16 103.0 14.00 16.90
KSU 160715P00105000 P 07/15/16 105.0 16.30 19.90
KSU 160715P00110000 P 07/15/16 110.0 21.00 25.10
KSU 160715P00115000 P 07/15/16 115.0 26.00 30.20
KSU 160715P00120000 P 07/15/16 120.0 31.00 34.20
KSU 160715P00125000 P 07/15/16 125.0 36.00 39.20
KSU 160715P00130000 P 07/15/16 130.0 41.00 45.20
KSU 160715P00135000 P 07/15/16 135.0 46.20 50.10
KSU 160722C00070000 C 07/22/16 70.0 16.10 19.00
KSU 160722C00075000 C 07/22/16 75.0 11.50 14.40
KSU 160722C00080000 C 07/22/16 80.0 7.20 10.00
KSU 160722C00081000 C 07/22/16 81.0 6.70 9.30
KSU 160722C00081500 C 07/22/16 81.5 6.90 7.50
KSU 160722C00082000 C 07/22/16 82.0 6.50 7.10
KSU 160722C00082500 C 07/22/16 82.5 6.10 6.70
KSU 160722C00083000 C 07/22/16 83.0 5.80 6.30
KSU 160722C00083500 C 07/22/16 83.5 5.30 6.00
KSU 160722C00084000 C 07/22/16 84.0 5.10 5.60
KSU 160722C00084500 C 07/22/16 84.5 4.70 5.30
KSU 160722C00085000 C 07/22/16 85.0 4.40 5.00
KSU 160722C00085500 C 07/22/16 85.5 4.00 4.60
KSU 160722C00086000 C 07/22/16 86.0 3.80 4.30
KSU 160722C00086500 C 07/22/16 86.5 3.50 4.00
KSU 160722C00087000 C 07/22/16 87.0 3.20 3.70
KSU 160722C00087500 C 07/22/16 87.5 2.95 3.40
KSU 160722C00088000 C 07/22/16 88.0 2.70 3.20
KSU 160722C00088500 C 07/22/16 88.5 2.45 2.90
KSU 160722C00089000 C 07/22/16 89.0 2.25 2.70
KSU 160722C00089500 C 07/22/16 89.5 2.05 2.45
KSU 160722C00090000 C 07/22/16 90.0 1.75 2.35
KSU 160722C00090500 C 07/22/16 90.5 1.65 2.05
KSU 160722C00091000 C 07/22/16 91.0 1.40 1.85
KSU 160722C00091500 C 07/22/16 91.5 1.35 1.70
KSU 160722C00092000 C 07/22/16 92.0 1.10 1.55
KSU 160722C00092500 C 07/22/16 92.5 1.05 1.40
KSU 160722C00093000 C 07/22/16 93.0 0.90 1.30
KSU 160722C00093500 C 07/22/16 93.5 0.85 1.15
KSU 160722C00094000 C 07/22/16 94.0 0.70 1.05
KSU 160722C00094500 C 07/22/16 94.5 0.60 0.95
KSU 160722C00095000 C 07/22/16 95.0 0.50 0.85
KSU 160722C00095500 C 07/22/16 95.5 0.45 0.75
KSU 160722C00096000 C 07/22/16 96.0 0.40 0.70
KSU 160722C00096500 C 07/22/16 96.5 0.35 0.65
KSU 160722C00097000 C 07/22/16 97.0 0.30 0.60
KSU 160722C00097500 C 07/22/16 97.5 0.25 0.50
KSU 160722C00098000 C 07/22/16 98.0 0.20 0.45
KSU 160722C00098500 C 07/22/16 98.5 0.15 0.45
KSU 160722C00099000 C 07/22/16 99.0 0.15 0.35
KSU 160722C00099500 C 07/22/16 99.5 0.15 0.35
KSU 160722C00100000 C 07/22/16 100.0 0.10 0.30
KSU 160722C00101000 C 07/22/16 101.0 0.05 0.25
KSU 160722C00102000 C 07/22/16 102.0 0.05 0.20
KSU 160722C00103000 C 07/22/16 103.0 0.05 0.15
KSU 160722C00105000 C 07/22/16 105.0 0.00 0.10
KSU 160722P00070000 P 07/22/16 70.0 0.15 0.35
KSU 160722P00075000 P 07/22/16 75.0 0.35 0.65
KSU 160722P00080000 P 07/22/16 80.0 0.95 1.30
KSU 160722P00081000 P 07/22/16 81.0 1.15 1.50
KSU 160722P00081500 P 07/22/16 81.5 1.20 1.65
KSU 160722P00082000 P 07/22/16 82.0 1.35 1.75
KSU 160722P00082500 P 07/22/16 82.5 1.50 1.90
KSU 160722P00083000 P 07/22/16 83.0 1.60 2.05
KSU 160722P00083500 P 07/22/16 83.5 1.80 2.20
KSU 160722P00084000 P 07/22/16 84.0 1.90 2.35
KSU 160722P00084500 P 07/22/16 84.5 2.00 2.50
KSU 160722P00085000 P 07/22/16 85.0 2.20 2.70
KSU 160722P00085500 P 07/22/16 85.5 2.35 2.85
KSU 160722P00086000 P 07/22/16 86.0 2.65 3.00
KSU 160722P00086500 P 07/22/16 86.5 2.80 3.30
KSU 160722P00087000 P 07/22/16 87.0 3.00 3.50
KSU 160722P00087500 P 07/22/16 87.5 3.30 3.70
KSU 160722P00088000 P 07/22/16 88.0 3.50 4.00
KSU 160722P00088500 P 07/22/16 88.5 3.70 4.20
KSU 160722P00089000 P 07/22/16 89.0 3.90 4.50
KSU 160722P00089500 P 07/22/16 89.5 4.30 4.80
KSU 160722P00090000 P 07/22/16 90.0 4.60 5.10
KSU 160722P00090500 P 07/22/16 90.5 4.90 5.40
KSU 160722P00091000 P 07/22/16 91.0 5.10 5.70
KSU 160722P00091500 P 07/22/16 91.5 5.60 6.10
KSU 160722P00092000 P 07/22/16 92.0 5.80 6.40
KSU 160722P00092500 P 07/22/16 92.5 6.20 6.80
KSU 160722P00093000 P 07/22/16 93.0 6.60 7.20
KSU 160722P00093500 P 07/22/16 93.5 6.30 8.10
KSU 160722P00094000 P 07/22/16 94.0 6.10 8.50
KSU 160722P00094500 P 07/22/16 94.5 6.40 8.80
KSU 160722P00095000 P 07/22/16 95.0 6.80 9.20
KSU 160722P00095500 P 07/22/16 95.5 7.30 10.00
KSU 160722P00096000 P 07/22/16 96.0 7.50 10.20
KSU 160722P00096500 P 07/22/16 96.5 8.20 10.90
KSU 160722P00097000 P 07/22/16 97.0 8.60 11.20
KSU 160722P00097500 P 07/22/16 97.5 8.90 11.90
KSU 160722P00098000 P 07/22/16 98.0 9.20 12.20
KSU 160722P00098500 P 07/22/16 98.5 10.00 13.40
KSU 160722P00099000 P 07/22/16 99.0 10.20 13.30
KSU 160722P00099500 P 07/22/16 99.5 10.60 13.80
KSU 160722P00100000 P 07/22/16 100.0 11.40 14.20
KSU 160722P00101000 P 07/22/16 101.0 12.20 15.10
KSU 160722P00102000 P 07/22/16 102.0 13.20 17.40
KSU 160722P00103000 P 07/22/16 103.0 14.20 18.30
KSU 160722P00105000 P 07/22/16 105.0 16.10 19.30
KSU 160729C00070000 C 07/29/16 70.0 16.30 19.10
KSU 160729C00075000 C 07/29/16 75.0 12.00 14.50
KSU 160729C00080000 C 07/29/16 80.0 7.30 10.20
KSU 160729C00081000 C 07/29/16 81.0 6.70 9.50
KSU 160729C00081500 C 07/29/16 81.5 7.00 7.70
KSU 160729C00082000 C 07/29/16 82.0 6.70 7.30
KSU 160729C00082500 C 07/29/16 82.5 6.40 6.90
KSU 160729C00083000 C 07/29/16 83.0 6.00 6.50
KSU 160729C00083500 C 07/29/16 83.5 5.70 6.20
KSU 160729C00084000 C 07/29/16 84.0 5.30 5.80
KSU 160729C00084500 C 07/29/16 84.5 5.00 5.50
KSU 160729C00085000 C 07/29/16 85.0 4.60 5.20
KSU 160729C00085500 C 07/29/16 85.5 4.30 4.80
KSU 160729C00086000 C 07/29/16 86.0 4.00 4.50
KSU 160729C00086500 C 07/29/16 86.5 3.70 4.20
KSU 160729C00087000 C 07/29/16 87.0 3.40 3.90
KSU 160729C00087500 C 07/29/16 87.5 3.20 3.70
KSU 160729C00088000 C 07/29/16 88.0 2.95 3.40
KSU 160729C00088500 C 07/29/16 88.5 2.65 3.20
KSU 160729C00089000 C 07/29/16 89.0 2.50 2.95
KSU 160729C00089500 C 07/29/16 89.5 2.30 2.75
KSU 160729C00090000 C 07/29/16 90.0 2.05 2.45
KSU 160729C00090500 C 07/29/16 90.5 1.80 2.25
KSU 160729C00091000 C 07/29/16 91.0 1.70 2.15
KSU 160729C00091500 C 07/29/16 91.5 1.55 1.90
KSU 160729C00092000 C 07/29/16 92.0 1.40 1.70
KSU 160729C00092500 C 07/29/16 92.5 1.25 1.60
KSU 160729C00093000 C 07/29/16 93.0 1.10 1.45
KSU 160729C00093500 C 07/29/16 93.5 0.90 1.30
KSU 160729C00094000 C 07/29/16 94.0 0.85 1.20
KSU 160729C00094500 C 07/29/16 94.5 0.80 1.10
KSU 160729C00095000 C 07/29/16 95.0 0.70 1.00
KSU 160729C00095500 C 07/29/16 95.5 0.55 0.90
KSU 160729C00096000 C 07/29/16 96.0 0.50 0.85
KSU 160729C00096500 C 07/29/16 96.5 0.40 0.75
KSU 160729C00097000 C 07/29/16 97.0 0.40 0.70
KSU 160729C00097500 C 07/29/16 97.5 0.35 0.60
KSU 160729C00098000 C 07/29/16 98.0 0.30 0.55
KSU 160729C00099000 C 07/29/16 99.0 0.25 0.45
KSU 160729C00100000 C 07/29/16 100.0 0.15 0.35
KSU 160729C00101000 C 07/29/16 101.0 0.10 0.30
KSU 160729C00105000 C 07/29/16 105.0 0.00 0.15
KSU 160729P00070000 P 07/29/16 70.0 0.15 0.40
KSU 160729P00075000 P 07/29/16 75.0 0.45 0.75
KSU 160729P00080000 P 07/29/16 80.0 1.15 1.50
KSU 160729P00081000 P 07/29/16 81.0 1.35 1.70
KSU 160729P00081500 P 07/29/16 81.5 1.45 1.85
KSU 160729P00082000 P 07/29/16 82.0 1.60 2.00
KSU 160729P00082500 P 07/29/16 82.5 1.65 2.10
KSU 160729P00083000 P 07/29/16 83.0 1.85 2.25
KSU 160729P00083500 P 07/29/16 83.5 2.00 2.40
KSU 160729P00084000 P 07/29/16 84.0 2.15 2.60
KSU 160729P00084500 P 07/29/16 84.5 2.35 2.75
KSU 160729P00085000 P 07/29/16 85.0 2.50 2.95
KSU 160729P00085500 P 07/29/16 85.5 2.60 3.10
KSU 160729P00086000 P 07/29/16 86.0 2.80 3.30
KSU 160729P00086500 P 07/29/16 86.5 3.10 3.50
KSU 160729P00087000 P 07/29/16 87.0 3.30 3.70
KSU 160729P00087500 P 07/29/16 87.5 3.50 4.00
KSU 160729P00088000 P 07/29/16 88.0 3.70 4.20
KSU 160729P00088500 P 07/29/16 88.5 4.00 4.50
KSU 160729P00089000 P 07/29/16 89.0 4.20 4.70
KSU 160729P00089500 P 07/29/16 89.5 4.50 5.10
KSU 160729P00090000 P 07/29/16 90.0 4.80 5.30
KSU 160729P00090500 P 07/29/16 90.5 5.10 5.60
KSU 160729P00091000 P 07/29/16 91.0 5.40 6.00
KSU 160729P00091500 P 07/29/16 91.5 5.70 6.30
KSU 160729P00092000 P 07/29/16 92.0 6.10 6.60
KSU 160729P00092500 P 07/29/16 92.5 6.40 7.00
KSU 160729P00093000 P 07/29/16 93.0 6.70 7.40
KSU 160729P00093500 P 07/29/16 93.5 7.10 7.70
KSU 160729P00094000 P 07/29/16 94.0 6.80 8.60
KSU 160729P00094500 P 07/29/16 94.5 6.70 9.10
KSU 160729P00095000 P 07/29/16 95.0 7.10 9.40
KSU 160729P00095500 P 07/29/16 95.5 7.40 9.80
KSU 160729P00096000 P 07/29/16 96.0 7.70 10.60
KSU 160729P00096500 P 07/29/16 96.5 8.30 10.80
KSU 160729P00097000 P 07/29/16 97.0 8.70 11.10
KSU 160729P00097500 P 07/29/16 97.5 9.10 11.80
KSU 160729P00098000 P 07/29/16 98.0 9.60 12.10
KSU 160729P00099000 P 07/29/16 99.0 10.50 13.10
KSU 160729P00100000 P 07/29/16 100.0 11.40 14.00
KSU 160729P00101000 P 07/29/16 101.0 12.40 15.00
KSU 160729P00105000 P 07/29/16 105.0 16.20 19.10
KSU 160805C00080000 C 08/05/16 80.0 7.50 10.40
KSU 160805C00081000 C 08/05/16 81.0 7.60 8.30
KSU 160805C00081500 C 08/05/16 81.5 7.20 7.90
KSU 160805C00082000 C 08/05/16 82.0 7.00 7.50
KSU 160805C00082500 C 08/05/16 82.5 6.60 7.20
KSU 160805C00083000 C 08/05/16 83.0 6.10 6.70
KSU 160805C00083500 C 08/05/16 83.5 5.90 6.40
KSU 160805C00084000 C 08/05/16 84.0 5.50 6.00
KSU 160805C00084500 C 08/05/16 84.5 5.20 5.70
KSU 160805C00085000 C 08/05/16 85.0 4.90 5.40
KSU 160805C00085500 C 08/05/16 85.5 4.50 5.10
KSU 160805C00086000 C 08/05/16 86.0 4.30 4.70
KSU 160805C00086500 C 08/05/16 86.5 3.90 4.60
KSU 160805C00087000 C 08/05/16 87.0 3.70 4.20
KSU 160805C00087500 C 08/05/16 87.5 3.40 3.90
KSU 160805C00088000 C 08/05/16 88.0 3.20 3.60
KSU 160805C00088500 C 08/05/16 88.5 2.90 3.40
KSU 160805C00089000 C 08/05/16 89.0 2.70 3.10
KSU 160805C00089500 C 08/05/16 89.5 2.45 2.90
KSU 160805C00090000 C 08/05/16 90.0 2.30 2.65
KSU 160805C00090500 C 08/05/16 90.5 2.05 2.50
KSU 160805C00091000 C 08/05/16 91.0 1.90 2.30
KSU 160805C00091500 C 08/05/16 91.5 1.70 2.10
KSU 160805C00092000 C 08/05/16 92.0 1.60 1.95
KSU 160805C00092500 C 08/05/16 92.5 1.45 1.80
KSU 160805C00093000 C 08/05/16 93.0 1.30 1.65
KSU 160805C00093500 C 08/05/16 93.5 1.20 1.55
KSU 160805C00094000 C 08/05/16 94.0 0.95 1.40
KSU 160805C00094500 C 08/05/16 94.5 0.95 1.30
KSU 160805C00095000 C 08/05/16 95.0 0.85 1.20
KSU 160805C00095500 C 08/05/16 95.5 0.65 1.10
KSU 160805C00096000 C 08/05/16 96.0 0.65 1.00
KSU 160805C00096500 C 08/05/16 96.5 0.55 0.90
KSU 160805C00097000 C 08/05/16 97.0 0.45 0.85
KSU 160805C00098000 C 08/05/16 98.0 0.35 0.70
KSU 160805C00099000 C 08/05/16 99.0 0.30 0.55
KSU 160805C00100000 C 08/05/16 100.0 0.20 0.50
KSU 160805P00080000 P 08/05/16 80.0 1.30 1.70
KSU 160805P00081000 P 08/05/16 81.0 1.55 1.95
KSU 160805P00081500 P 08/05/16 81.5 1.65 2.05
KSU 160805P00082000 P 08/05/16 82.0 1.80 2.20
KSU 160805P00082500 P 08/05/16 82.5 1.90 2.35
KSU 160805P00083000 P 08/05/16 83.0 1.90 2.50
KSU 160805P00083500 P 08/05/16 83.5 2.20 2.65
KSU 160805P00084000 P 08/05/16 84.0 2.25 2.85
KSU 160805P00084500 P 08/05/16 84.5 2.40 3.00
KSU 160805P00085000 P 08/05/16 85.0 2.65 3.10
KSU 160805P00085500 P 08/05/16 85.5 2.85 3.30
KSU 160805P00086000 P 08/05/16 86.0 3.10 3.50
KSU 160805P00086500 P 08/05/16 86.5 3.30 3.80
KSU 160805P00087000 P 08/05/16 87.0 3.50 4.00
KSU 160805P00087500 P 08/05/16 87.5 3.70 4.20
KSU 160805P00088000 P 08/05/16 88.0 3.90 4.50
KSU 160805P00088500 P 08/05/16 88.5 4.20 4.70
KSU 160805P00089000 P 08/05/16 89.0 4.50 5.00
KSU 160805P00089500 P 08/05/16 89.5 4.70 5.30
KSU 160805P00090000 P 08/05/16 90.0 5.00 5.60
KSU 160805P00090500 P 08/05/16 90.5 5.30 5.90
KSU 160805P00091000 P 08/05/16 91.0 5.60 6.20
KSU 160805P00091500 P 08/05/16 91.5 5.90 6.50
KSU 160805P00092000 P 08/05/16 92.0 6.30 6.80
KSU 160805P00092500 P 08/05/16 92.5 6.60 7.20
KSU 160805P00093000 P 08/05/16 93.0 6.90 7.50
KSU 160805P00093500 P 08/05/16 93.5 7.30 7.90
KSU 160805P00094000 P 08/05/16 94.0 7.70 8.30
KSU 160805P00094500 P 08/05/16 94.5 7.50 9.20
KSU 160805P00095000 P 08/05/16 95.0 6.90 9.80
KSU 160805P00095500 P 08/05/16 95.5 7.30 10.20
KSU 160805P00096000 P 08/05/16 96.0 7.70 10.80
KSU 160805P00096500 P 08/05/16 96.5 8.40 10.80
KSU 160805P00097000 P 08/05/16 97.0 8.80 11.30
KSU 160805P00098000 P 08/05/16 98.0 9.50 12.50
KSU 160805P00099000 P 08/05/16 99.0 10.40 13.70
KSU 160805P00100000 P 08/05/16 100.0 11.50 14.20
KSU 160819C00045000 C 08/19/16 45.0 41.10 43.80
KSU 160819C00050000 C 08/19/16 50.0 36.00 39.20
KSU 160819C00055000 C 08/19/16 55.0 31.10 34.10
KSU 160819C00060000 C 08/19/16 60.0 26.20 29.20
KSU 160819C00065000 C 08/19/16 65.0 21.30 24.40
KSU 160819C00070000 C 08/19/16 70.0 16.60 19.30
KSU 160819C00075000 C 08/19/16 75.0 12.40 14.80
KSU 160819C00080000 C 08/19/16 80.0 8.20 10.50
KSU 160819C00085000 C 08/19/16 85.0 5.30 5.80
KSU 160819C00090000 C 08/19/16 90.0 2.80 3.20
KSU 160819C00095000 C 08/19/16 95.0 1.20 1.50
KSU 160819C00100000 C 08/19/16 100.0 0.40 0.70
KSU 160819C00105000 C 08/19/16 105.0 0.10 0.30
KSU 160819C00110000 C 08/19/16 110.0 0.00 0.15
KSU 160819C00115000 C 08/19/16 115.0 0.00 0.10
KSU 160819C00120000 C 08/19/16 120.0 0.00 0.10
KSU 160819C00125000 C 08/19/16 125.0 0.00 0.10
KSU 160819C00130000 C 08/19/16 130.0 0.00 0.10
KSU 160819C00135000 C 08/19/16 135.0 0.00 0.10
KSU 160819P00045000 P 08/19/16 45.0 0.00 0.10
KSU 160819P00050000 P 08/19/16 50.0 0.00 0.10
KSU 160819P00055000 P 08/19/16 55.0 0.05 0.15
KSU 160819P00060000 P 08/19/16 60.0 0.10 0.25
KSU 160819P00065000 P 08/19/16 65.0 0.15 0.40
KSU 160819P00070000 P 08/19/16 70.0 0.45 0.65
KSU 160819P00075000 P 08/19/16 75.0 0.90 1.05
KSU 160819P00080000 P 08/19/16 80.0 1.55 2.05
KSU 160819P00085000 P 08/19/16 85.0 3.10 3.60
KSU 160819P00090000 P 08/19/16 90.0 5.40 6.00
KSU 160819P00095000 P 08/19/16 95.0 8.60 9.80
KSU 160819P00100000 P 08/19/16 100.0 11.70 14.40
KSU 160819P00105000 P 08/19/16 105.0 16.40 19.10
KSU 160819P00110000 P 08/19/16 110.0 21.20 24.20
KSU 160819P00115000 P 08/19/16 115.0 26.70 29.20
KSU 160819P00120000 P 08/19/16 120.0 30.80 34.00
KSU 160819P00125000 P 08/19/16 125.0 36.60 39.70
KSU 160819P00130000 P 08/19/16 130.0 41.60 44.30
KSU 160819P00135000 P 08/19/16 135.0 46.70 49.40
KSU 160916C00035000 C 09/16/16 35.0 50.90 54.00
KSU 160916C00040000 C 09/16/16 40.0 45.80 49.10
KSU 160916C00045000 C 09/16/16 45.0 40.80 44.10
KSU 160916C00050000 C 09/16/16 50.0 35.80 39.10
KSU 160916C00055000 C 09/16/16 55.0 31.00 34.20
KSU 160916C00060000 C 09/16/16 60.0 26.20 29.40
KSU 160916C00065000 C 09/16/16 65.0 21.30 24.60
KSU 160916C00070000 C 09/16/16 70.0 16.90 19.60
KSU 160916C00075000 C 09/16/16 75.0 12.70 15.40
KSU 160916C00080000 C 09/16/16 80.0 9.30 9.90
KSU 160916C00085000 C 09/16/16 85.0 5.90 6.50
KSU 160916C00090000 C 09/16/16 90.0 3.50 3.80
KSU 160916C00095000 C 09/16/16 95.0 1.70 2.20
KSU 160916C00100000 C 09/16/16 100.0 0.70 1.05
KSU 160916C00105000 C 09/16/16 105.0 0.25 0.50
KSU 160916C00110000 C 09/16/16 110.0 0.10 0.30
KSU 160916C00115000 C 09/16/16 115.0 0.00 0.15
KSU 160916C00120000 C 09/16/16 120.0 0.00 0.10
KSU 160916P00035000 P 09/16/16 35.0 0.00 0.15
KSU 160916P00040000 P 09/16/16 40.0 0.00 0.15
KSU 160916P00045000 P 09/16/16 45.0 0.00 0.15
KSU 160916P00050000 P 09/16/16 50.0 0.05 0.15
KSU 160916P00055000 P 09/16/16 55.0 0.10 0.25
KSU 160916P00060000 P 09/16/16 60.0 0.15 0.40
KSU 160916P00065000 P 09/16/16 65.0 0.35 0.60
KSU 160916P00070000 P 09/16/16 70.0 0.60 1.00
KSU 160916P00075000 P 09/16/16 75.0 1.30 1.65
KSU 160916P00080000 P 09/16/16 80.0 2.25 2.70
KSU 160916P00085000 P 09/16/16 85.0 3.80 4.40
KSU 160916P00090000 P 09/16/16 90.0 6.30 7.00
KSU 160916P00095000 P 09/16/16 95.0 9.40 10.30
KSU 160916P00100000 P 09/16/16 100.0 12.80 15.20
KSU 160916P00105000 P 09/16/16 105.0 16.50 19.50
KSU 160916P00110000 P 09/16/16 110.0 21.40 24.60
KSU 160916P00115000 P 09/16/16 115.0 26.40 29.50
KSU 160916P00120000 P 09/16/16 120.0 31.30 34.50
KSU 161216C00050000 C 12/16/16 50.0 35.90 39.20
KSU 161216C00055000 C 12/16/16 55.0 30.40 34.80
KSU 161216C00060000 C 12/16/16 60.0 26.50 30.20
KSU 161216C00065000 C 12/16/16 65.0 22.40 25.00
KSU 161216C00070000 C 12/16/16 70.0 17.70 20.80
KSU 161216C00075000 C 12/16/16 75.0 14.00 16.80
KSU 161216C00080000 C 12/16/16 80.0 11.00 11.80
KSU 161216C00085000 C 12/16/16 85.0 7.90 8.50
KSU 161216C00090000 C 12/16/16 90.0 5.40 6.10
KSU 161216C00095000 C 12/16/16 95.0 3.50 4.10
KSU 161216C00100000 C 12/16/16 100.0 2.15 2.65
KSU 161216C00105000 C 12/16/16 105.0 1.20 1.75
KSU 161216C00110000 C 12/16/16 110.0 0.65 1.10
KSU 161216C00115000 C 12/16/16 115.0 0.35 0.70
KSU 161216C00120000 C 12/16/16 120.0 0.15 0.45
KSU 161216C00125000 C 12/16/16 125.0 0.10 0.30
KSU 161216C00130000 C 12/16/16 130.0 0.00 0.20
KSU 161216C00135000 C 12/16/16 135.0 0.00 0.15
KSU 161216P00050000 P 12/16/16 50.0 0.20 0.45
KSU 161216P00055000 P 12/16/16 55.0 0.35 0.65
KSU 161216P00060000 P 12/16/16 60.0 0.60 0.95
KSU 161216P00065000 P 12/16/16 65.0 0.95 1.35
KSU 161216P00070000 P 12/16/16 70.0 1.75 2.10
KSU 161216P00075000 P 12/16/16 75.0 2.65 3.10
KSU 161216P00080000 P 12/16/16 80.0 3.90 4.60
KSU 161216P00085000 P 12/16/16 85.0 5.80 6.50
KSU 161216P00090000 P 12/16/16 90.0 8.20 8.90
KSU 161216P00095000 P 12/16/16 95.0 11.10 12.20
KSU 161216P00100000 P 12/16/16 100.0 14.80 15.80
KSU 161216P00105000 P 12/16/16 105.0 17.40 20.80
KSU 161216P00110000 P 12/16/16 110.0 21.70 25.50
KSU 161216P00115000 P 12/16/16 115.0 26.60 29.60
KSU 161216P00120000 P 12/16/16 120.0 31.00 35.50
KSU 161216P00125000 P 12/16/16 125.0 35.70 40.30
KSU 161216P00130000 P 12/16/16 130.0 41.20 45.00
KSU 161216P00135000 P 12/16/16 135.0 46.30 49.90
KSU 170120C00035000 C 01/20/17 35.0 50.20 54.50
KSU 170120C00040000 C 01/20/17 40.0 45.50 49.60
KSU 170120C00045000 C 01/20/17 45.0 40.60 44.70
KSU 170120C00050000 C 01/20/17 50.0 35.70 39.30
KSU 170120C00055000 C 01/20/17 55.0 31.00 34.40
KSU 170120C00060000 C 01/20/17 60.0 26.70 29.80
KSU 170120C00065000 C 01/20/17 65.0 22.50 25.40
KSU 170120C00070000 C 01/20/17 70.0 18.40 20.40
KSU 170120C00075000 C 01/20/17 75.0 14.20 16.30
KSU 170120C00080000 C 01/20/17 80.0 11.20 12.20
KSU 170120C00085000 C 01/20/17 85.0 8.30 9.00
KSU 170120C00090000 C 01/20/17 90.0 5.80 6.50
KSU 170120C00095000 C 01/20/17 95.0 3.90 4.60
KSU 170120C00100000 C 01/20/17 100.0 2.45 3.20
KSU 170120C00105000 C 01/20/17 105.0 1.55 2.15
KSU 170120C00110000 C 01/20/17 110.0 0.90 1.40
KSU 170120C00115000 C 01/20/17 115.0 0.50 0.95
KSU 170120C00120000 C 01/20/17 120.0 0.25 0.65
KSU 170120C00125000 C 01/20/17 125.0 0.20 0.40
KSU 170120C00130000 C 01/20/17 130.0 0.05 0.30
KSU 170120C00135000 C 01/20/17 135.0 0.00 0.20
KSU 170120C00140000 C 01/20/17 140.0 0.00 0.15
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.15
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.15
KSU 170120P00035000 P 01/20/17 35.0 0.05 0.20
KSU 170120P00040000 P 01/20/17 40.0 0.10 0.25
KSU 170120P00045000 P 01/20/17 45.0 0.20 0.40
KSU 170120P00050000 P 01/20/17 50.0 0.30 0.50
KSU 170120P00055000 P 01/20/17 55.0 0.50 0.75
KSU 170120P00060000 P 01/20/17 60.0 0.80 1.10
KSU 170120P00065000 P 01/20/17 65.0 1.25 1.65
KSU 170120P00070000 P 01/20/17 70.0 2.05 2.40
KSU 170120P00075000 P 01/20/17 75.0 3.00 3.60
KSU 170120P00080000 P 01/20/17 80.0 4.50 5.20
KSU 170120P00085000 P 01/20/17 85.0 6.40 7.20
KSU 170120P00090000 P 01/20/17 90.0 9.00 9.70
KSU 170120P00095000 P 01/20/17 95.0 12.00 12.90
KSU 170120P00100000 P 01/20/17 100.0 15.50 16.50
KSU 170120P00105000 P 01/20/17 105.0 18.20 21.20
KSU 170120P00110000 P 01/20/17 110.0 22.80 25.00
KSU 170120P00115000 P 01/20/17 115.0 27.10 30.00
KSU 170120P00120000 P 01/20/17 120.0 31.80 35.10
KSU 170120P00125000 P 01/20/17 125.0 36.50 40.60
KSU 170120P00130000 P 01/20/17 130.0 41.50 45.00
KSU 170120P00135000 P 01/20/17 135.0 46.20 50.00
KSU 170120P00140000 P 01/20/17 140.0 50.80 55.30
KSU 170120P00145000 P 01/20/17 145.0 55.80 60.30
KSU 170120P00150000 P 01/20/17 150.0 61.30 64.90
KSU 180119C00035000 C 01/19/18 35.0 50.00 54.50
KSU 180119C00040000 C 01/19/18 40.0 45.10 50.00
KSU 180119C00045000 C 01/19/18 45.0 40.10 45.00
KSU 180119C00050000 C 01/19/18 50.0 36.10 40.50
KSU 180119C00055000 C 01/19/18 55.0 32.50 36.50
KSU 180119C00060000 C 01/19/18 60.0 28.50 32.50
KSU 180119C00065000 C 01/19/18 65.0 24.00 28.50
KSU 180119C00070000 C 01/19/18 70.0 21.00 25.00
KSU 180119C00075000 C 01/19/18 75.0 17.10 21.50
KSU 180119C00080000 C 01/19/18 80.0 14.50 17.20
KSU 180119C00085000 C 01/19/18 85.0 11.50 15.60
KSU 180119C00090000 C 01/19/18 90.0 10.50 13.60
KSU 180119C00095000 C 01/19/18 95.0 8.50 12.00
KSU 180119C00100000 C 01/19/18 100.0 6.80 9.10
KSU 180119C00105000 C 01/19/18 105.0 5.40 8.00
KSU 180119C00110000 C 01/19/18 110.0 4.20 6.70
KSU 180119C00115000 C 01/19/18 115.0 2.90 5.90
KSU 180119C00120000 C 01/19/18 120.0 2.00 3.70
KSU 180119C00125000 C 01/19/18 125.0 1.80 3.00
KSU 180119C00130000 C 01/19/18 130.0 1.30 3.00
KSU 180119C00135000 C 01/19/18 135.0 0.90 3.30
KSU 180119C00140000 C 01/19/18 140.0 0.15 2.50
KSU 180119P00035000 P 01/19/18 35.0 0.00 1.40
KSU 180119P00040000 P 01/19/18 40.0 0.25 1.90
KSU 180119P00045000 P 01/19/18 45.0 0.65 2.50
KSU 180119P00050000 P 01/19/18 50.0 1.15 2.95
KSU 180119P00055000 P 01/19/18 55.0 1.60 3.60
KSU 180119P00060000 P 01/19/18 60.0 1.95 5.30
KSU 180119P00065000 P 01/19/18 65.0 2.95 5.00
KSU 180119P00070000 P 01/19/18 70.0 4.10 6.40
KSU 180119P00075000 P 01/19/18 75.0 5.70 8.30
KSU 180119P00080000 P 01/19/18 80.0 7.60 10.20
KSU 180119P00085000 P 01/19/18 85.0 10.10 12.90
KSU 180119P00090000 P 01/19/18 90.0 14.10 16.90
KSU 180119P00095000 P 01/19/18 95.0 17.10 19.80
KSU 180119P00100000 P 01/19/18 100.0 20.30 22.90
KSU 180119P00105000 P 01/19/18 105.0 22.80 26.50
KSU 180119P00110000 P 01/19/18 110.0 26.30 30.00
KSU 180119P00115000 P 01/19/18 115.0 29.50 33.90
KSU 180119P00120000 P 01/19/18 120.0 33.50 37.50
KSU 180119P00125000 P 01/19/18 125.0 38.00 42.00
KSU 180119P00130000 P 01/19/18 130.0 42.50 46.50
KSU 180119P00135000 P 01/19/18 135.0 47.00 51.00
KSU 180119P00140000 P 01/19/18 140.0 52.00 56.40

OPRA data is delayed 15 minutes.