Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-11-27)Premium Content

Kansas City Southern (KSU)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 160219C00040000 C 02/19/16 40.0 38.10 40.40
KSU 160219C00045000 C 02/19/16 45.0 32.80 35.20
KSU 160219C00050000 C 02/19/16 50.0 28.00 30.20
KSU 160219C00055000 C 02/19/16 55.0 22.80 25.20
KSU 160219C00060000 C 02/19/16 60.0 18.00 20.80
KSU 160219C00060500 C 02/19/16 60.5 17.40 20.30
KSU 160219C00061000 C 02/19/16 61.0 17.20 19.20
KSU 160219C00061500 C 02/19/16 61.5 16.50 18.70
KSU 160219C00062000 C 02/19/16 62.0 16.00 18.60
KSU 160219C00062500 C 02/19/16 62.5 15.70 18.10
KSU 160219C00063000 C 02/19/16 63.0 15.10 17.20
KSU 160219C00063500 C 02/19/16 63.5 14.50 16.70
KSU 160219C00064000 C 02/19/16 64.0 13.90 16.60
KSU 160219C00064500 C 02/19/16 64.5 13.50 15.90
KSU 160219C00065000 C 02/19/16 65.0 13.20 15.50
KSU 160219C00065500 C 02/19/16 65.5 12.60 14.80
KSU 160219C00066000 C 02/19/16 66.0 12.20 14.30
KSU 160219C00066500 C 02/19/16 66.5 11.70 13.70
KSU 160219C00067000 C 02/19/16 67.0 11.20 13.20
KSU 160219C00067500 C 02/19/16 67.5 10.70 12.90
KSU 160219C00068000 C 02/19/16 68.0 10.20 12.50
KSU 160219C00068500 C 02/19/16 68.5 9.10 11.70
KSU 160219C00069000 C 02/19/16 69.0 8.60 11.20
KSU 160219C00069500 C 02/19/16 69.5 8.80 10.80
KSU 160219C00070000 C 02/19/16 70.0 9.10 10.00
KSU 160219C00070500 C 02/19/16 70.5 7.70 9.60
KSU 160219C00071000 C 02/19/16 71.0 7.30 9.00
KSU 160219C00071500 C 02/19/16 71.5 6.80 8.40
KSU 160219C00072000 C 02/19/16 72.0 6.40 7.90
KSU 160219C00072500 C 02/19/16 72.5 6.80 7.50
KSU 160219C00073000 C 02/19/16 73.0 5.30 7.10
KSU 160219C00073500 C 02/19/16 73.5 5.00 6.50
KSU 160219C00074000 C 02/19/16 74.0 4.60 6.00
KSU 160219C00074500 C 02/19/16 74.5 4.60 5.50
KSU 160219C00075000 C 02/19/16 75.0 4.20 5.00
KSU 160219C00075500 C 02/19/16 75.5 3.80 4.60
KSU 160219C00076000 C 02/19/16 76.0 3.40 4.10
KSU 160219C00076500 C 02/19/16 76.5 3.10 3.70
KSU 160219C00077000 C 02/19/16 77.0 2.95 3.20
KSU 160219C00077500 C 02/19/16 77.5 2.60 2.85
KSU 160219C00078000 C 02/19/16 78.0 2.25 2.50
KSU 160219C00078500 C 02/19/16 78.5 1.95 2.15
KSU 160219C00079000 C 02/19/16 79.0 1.65 1.85
KSU 160219C00079500 C 02/19/16 79.5 1.40 1.60
KSU 160219C00080000 C 02/19/16 80.0 1.15 1.35
KSU 160219C00080500 C 02/19/16 80.5 0.95 1.15
KSU 160219C00081000 C 02/19/16 81.0 0.80 0.95
KSU 160219C00081500 C 02/19/16 81.5 0.65 0.80
KSU 160219C00082000 C 02/19/16 82.0 0.50 0.70
KSU 160219C00082500 C 02/19/16 82.5 0.35 0.50
KSU 160219C00083000 C 02/19/16 83.0 0.30 0.45
KSU 160219C00083500 C 02/19/16 83.5 0.20 0.35
KSU 160219C00084000 C 02/19/16 84.0 0.15 0.30
KSU 160219C00084500 C 02/19/16 84.5 0.10 0.30
KSU 160219C00085000 C 02/19/16 85.0 0.05 0.20
KSU 160219C00085500 C 02/19/16 85.5 0.00 0.25
KSU 160219C00086000 C 02/19/16 86.0 0.00 0.25
KSU 160219C00086500 C 02/19/16 86.5 0.00 0.25
KSU 160219C00087000 C 02/19/16 87.0 0.00 0.25
KSU 160219C00087500 C 02/19/16 87.5 0.00 0.25
KSU 160219C00088000 C 02/19/16 88.0 0.00 0.15
KSU 160219C00088500 C 02/19/16 88.5 0.00 0.20
KSU 160219C00089000 C 02/19/16 89.0 0.00 0.15
KSU 160219C00089500 C 02/19/16 89.5 0.00 0.15
KSU 160219C00090000 C 02/19/16 90.0 0.00 0.10
KSU 160219C00090500 C 02/19/16 90.5 0.00 0.10
KSU 160219C00091000 C 02/19/16 91.0 0.00 0.10
KSU 160219C00091500 C 02/19/16 91.5 0.00 0.10
KSU 160219C00092000 C 02/19/16 92.0 0.00 0.05
KSU 160219C00092500 C 02/19/16 92.5 0.00 0.05
KSU 160219C00093000 C 02/19/16 93.0 0.00 0.05
KSU 160219C00093500 C 02/19/16 93.5 0.00 0.05
KSU 160219C00094000 C 02/19/16 94.0 0.00 0.05
KSU 160219C00094500 C 02/19/16 94.5 0.00 0.05
KSU 160219C00095000 C 02/19/16 95.0 0.00 0.05
KSU 160219C00095500 C 02/19/16 95.5 0.00 0.05
KSU 160219C00096000 C 02/19/16 96.0 0.00 0.05
KSU 160219C00096500 C 02/19/16 96.5 0.00 0.05
KSU 160219C00097000 C 02/19/16 97.0 0.00 0.05
KSU 160219C00097500 C 02/19/16 97.5 0.00 0.05
KSU 160219C00100000 C 02/19/16 100.0 0.00 0.05
KSU 160219C00105000 C 02/19/16 105.0 0.00 0.05
KSU 160219C00110000 C 02/19/16 110.0 0.00 0.05
KSU 160219P00040000 P 02/19/16 40.0 0.00 0.05
KSU 160219P00045000 P 02/19/16 45.0 0.00 0.05
KSU 160219P00050000 P 02/19/16 50.0 0.00 0.10
KSU 160219P00055000 P 02/19/16 55.0 0.00 0.10
KSU 160219P00060000 P 02/19/16 60.0 0.00 0.15
KSU 160219P00060500 P 02/19/16 60.5 0.00 0.10
KSU 160219P00061000 P 02/19/16 61.0 0.00 0.10
KSU 160219P00061500 P 02/19/16 61.5 0.00 0.15
KSU 160219P00062000 P 02/19/16 62.0 0.00 0.15
KSU 160219P00062500 P 02/19/16 62.5 0.00 0.15
KSU 160219P00063000 P 02/19/16 63.0 0.00 0.15
KSU 160219P00063500 P 02/19/16 63.5 0.00 0.15
KSU 160219P00064000 P 02/19/16 64.0 0.00 0.15
KSU 160219P00064500 P 02/19/16 64.5 0.00 0.20
KSU 160219P00065000 P 02/19/16 65.0 0.00 0.25
KSU 160219P00065500 P 02/19/16 65.5 0.00 0.20
KSU 160219P00066000 P 02/19/16 66.0 0.00 0.20
KSU 160219P00066500 P 02/19/16 66.5 0.00 0.20
KSU 160219P00067000 P 02/19/16 67.0 0.00 0.25
KSU 160219P00067500 P 02/19/16 67.5 0.00 0.20
KSU 160219P00068000 P 02/19/16 68.0 0.00 0.25
KSU 160219P00068500 P 02/19/16 68.5 0.00 0.20
KSU 160219P00069000 P 02/19/16 69.0 0.00 0.15
KSU 160219P00069500 P 02/19/16 69.5 0.00 0.15
KSU 160219P00070000 P 02/19/16 70.0 0.00 0.15
KSU 160219P00070500 P 02/19/16 70.5 0.00 0.15
KSU 160219P00071000 P 02/19/16 71.0 0.05 0.15
KSU 160219P00071500 P 02/19/16 71.5 0.05 0.20
KSU 160219P00072000 P 02/19/16 72.0 0.05 0.20
KSU 160219P00072500 P 02/19/16 72.5 0.05 0.20
KSU 160219P00073000 P 02/19/16 73.0 0.10 0.25
KSU 160219P00073500 P 02/19/16 73.5 0.15 0.30
KSU 160219P00074000 P 02/19/16 74.0 0.15 0.30
KSU 160219P00074500 P 02/19/16 74.5 0.20 0.35
KSU 160219P00075000 P 02/19/16 75.0 0.25 0.40
KSU 160219P00075500 P 02/19/16 75.5 0.35 0.45
KSU 160219P00076000 P 02/19/16 76.0 0.40 0.55
KSU 160219P00076500 P 02/19/16 76.5 0.50 0.65
KSU 160219P00077000 P 02/19/16 77.0 0.60 0.80
KSU 160219P00077500 P 02/19/16 77.5 0.75 0.95
KSU 160219P00078000 P 02/19/16 78.0 0.95 1.10
KSU 160219P00078500 P 02/19/16 78.5 1.10 1.30
KSU 160219P00079000 P 02/19/16 79.0 1.30 1.50
KSU 160219P00079500 P 02/19/16 79.5 1.55 1.75
KSU 160219P00080000 P 02/19/16 80.0 1.80 2.05
KSU 160219P00080500 P 02/19/16 80.5 2.10 2.35
KSU 160219P00081000 P 02/19/16 81.0 2.40 2.65
KSU 160219P00081500 P 02/19/16 81.5 2.70 3.10
KSU 160219P00082000 P 02/19/16 82.0 3.00 3.70
KSU 160219P00082500 P 02/19/16 82.5 3.30 4.10
KSU 160219P00083000 P 02/19/16 83.0 3.70 4.50
KSU 160219P00083500 P 02/19/16 83.5 4.10 5.00
KSU 160219P00084000 P 02/19/16 84.0 4.00 5.50
KSU 160219P00084500 P 02/19/16 84.5 4.50 6.00
KSU 160219P00085000 P 02/19/16 85.0 5.10 6.50
KSU 160219P00085500 P 02/19/16 85.5 5.40 7.00
KSU 160219P00086000 P 02/19/16 86.0 5.80 7.50
KSU 160219P00086500 P 02/19/16 86.5 6.40 8.80
KSU 160219P00087000 P 02/19/16 87.0 6.90 9.20
KSU 160219P00087500 P 02/19/16 87.5 7.20 9.00
KSU 160219P00088000 P 02/19/16 88.0 7.80 10.20
KSU 160219P00088500 P 02/19/16 88.5 8.20 10.00
KSU 160219P00089000 P 02/19/16 89.0 8.70 10.90
KSU 160219P00089500 P 02/19/16 89.5 9.30 11.60
KSU 160219P00090000 P 02/19/16 90.0 9.80 11.90
KSU 160219P00090500 P 02/19/16 90.5 10.20 12.50
KSU 160219P00091000 P 02/19/16 91.0 10.30 13.20
KSU 160219P00091500 P 02/19/16 91.5 10.70 13.80
KSU 160219P00092000 P 02/19/16 92.0 11.20 14.30
KSU 160219P00092500 P 02/19/16 92.5 11.70 14.80
KSU 160219P00093000 P 02/19/16 93.0 12.20 15.30
KSU 160219P00093500 P 02/19/16 93.5 12.70 15.80
KSU 160219P00094000 P 02/19/16 94.0 13.30 16.20
KSU 160219P00094500 P 02/19/16 94.5 13.60 16.40
KSU 160219P00095000 P 02/19/16 95.0 14.80 16.90
KSU 160219P00095500 P 02/19/16 95.5 14.60 17.40
KSU 160219P00096000 P 02/19/16 96.0 15.10 17.90
KSU 160219P00096500 P 02/19/16 96.5 15.80 18.40
KSU 160219P00097000 P 02/19/16 97.0 16.10 18.90
KSU 160219P00097500 P 02/19/16 97.5 16.60 19.90
KSU 160219P00100000 P 02/19/16 100.0 19.80 22.30
KSU 160219P00105000 P 02/19/16 105.0 24.10 27.30
KSU 160219P00110000 P 02/19/16 110.0 29.80 31.90
KSU 160226C00045000 C 02/26/16 45.0 32.60 36.00
KSU 160226C00050000 C 02/26/16 50.0 27.20 31.10
KSU 160226C00055000 C 02/26/16 55.0 22.20 26.20
KSU 160226C00058500 C 02/26/16 58.5 18.90 22.40
KSU 160226C00059000 C 02/26/16 59.0 18.50 22.10
KSU 160226C00059500 C 02/26/16 59.5 18.00 21.40
KSU 160226C00060000 C 02/26/16 60.0 17.60 20.90
KSU 160226C00060500 C 02/26/16 60.5 17.00 20.40
KSU 160226C00061000 C 02/26/16 61.0 16.50 20.00
KSU 160226C00061500 C 02/26/16 61.5 16.00 19.40
KSU 160226C00062000 C 02/26/16 62.0 15.40 18.90
KSU 160226C00062500 C 02/26/16 62.5 15.20 18.40
KSU 160226C00063000 C 02/26/16 63.0 14.70 17.90
KSU 160226C00063500 C 02/26/16 63.5 14.00 17.20
KSU 160226C00064000 C 02/26/16 64.0 13.60 16.70
KSU 160226C00064500 C 02/26/16 64.5 13.00 16.50
KSU 160226C00065000 C 02/26/16 65.0 12.70 16.00
KSU 160226C00065500 C 02/26/16 65.5 11.90 15.30
KSU 160226C00066000 C 02/26/16 66.0 11.70 14.90
KSU 160226C00066500 C 02/26/16 66.5 11.20 14.30
KSU 160226C00067000 C 02/26/16 67.0 10.80 14.00
KSU 160226C00067500 C 02/26/16 67.5 10.70 13.50
KSU 160226C00068000 C 02/26/16 68.0 9.70 13.00
KSU 160226C00068500 C 02/26/16 68.5 9.30 12.40
KSU 160226C00069000 C 02/26/16 69.0 8.80 12.10
KSU 160226C00069500 C 02/26/16 69.5 8.30 11.10
KSU 160226C00070000 C 02/26/16 70.0 9.10 10.40
KSU 160226C00070500 C 02/26/16 70.5 8.50 10.10
KSU 160226C00071000 C 02/26/16 71.0 7.00 10.20
KSU 160226C00071500 C 02/26/16 71.5 6.60 9.90
KSU 160226C00072000 C 02/26/16 72.0 6.10 9.20
KSU 160226C00072500 C 02/26/16 72.5 5.80 8.20
KSU 160226C00073000 C 02/26/16 73.0 5.20 7.80
KSU 160226C00073500 C 02/26/16 73.5 4.80 7.80
KSU 160226C00074000 C 02/26/16 74.0 4.40 6.80
KSU 160226C00074500 C 02/26/16 74.5 4.50 6.50
KSU 160226C00075000 C 02/26/16 75.0 4.60 6.20
KSU 160226C00075500 C 02/26/16 75.5 3.90 5.90
KSU 160226C00076000 C 02/26/16 76.0 4.30 5.50
KSU 160226C00076500 C 02/26/16 76.5 3.90 4.80
KSU 160226C00077000 C 02/26/16 77.0 3.50 4.50
KSU 160226C00077500 C 02/26/16 77.5 3.20 4.20
KSU 160226C00078000 C 02/26/16 78.0 2.90 3.30
KSU 160226C00078500 C 02/26/16 78.5 2.55 3.50
KSU 160226C00079000 C 02/26/16 79.0 2.35 2.70
KSU 160226C00079500 C 02/26/16 79.5 2.05 2.50
KSU 160226C00080000 C 02/26/16 80.0 1.80 2.60
KSU 160226C00080500 C 02/26/16 80.5 1.60 2.00
KSU 160226C00081000 C 02/26/16 81.0 1.35 2.15
KSU 160226C00081500 C 02/26/16 81.5 1.15 1.60
KSU 160226C00082000 C 02/26/16 82.0 1.00 1.80
KSU 160226C00082500 C 02/26/16 82.5 0.90 1.25
KSU 160226C00083000 C 02/26/16 83.0 0.75 1.40
KSU 160226C00083500 C 02/26/16 83.5 0.60 0.95
KSU 160226C00084000 C 02/26/16 84.0 0.50 0.85
KSU 160226C00084500 C 02/26/16 84.5 0.45 0.70
KSU 160226C00085000 C 02/26/16 85.0 0.30 0.85
KSU 160226C00090000 C 02/26/16 90.0 0.00 0.50
KSU 160226P00045000 P 02/26/16 45.0 0.00 0.25
KSU 160226P00050000 P 02/26/16 50.0 0.00 0.25
KSU 160226P00055000 P 02/26/16 55.0 0.00 0.25
KSU 160226P00058500 P 02/26/16 58.5 0.00 0.25
KSU 160226P00059000 P 02/26/16 59.0 0.00 0.30
KSU 160226P00059500 P 02/26/16 59.5 0.00 0.25
KSU 160226P00060000 P 02/26/16 60.0 0.00 0.25
KSU 160226P00060500 P 02/26/16 60.5 0.00 0.25
KSU 160226P00061000 P 02/26/16 61.0 0.00 0.25
KSU 160226P00061500 P 02/26/16 61.5 0.00 0.30
KSU 160226P00062000 P 02/26/16 62.0 0.00 0.30
KSU 160226P00062500 P 02/26/16 62.5 0.00 0.30
KSU 160226P00063000 P 02/26/16 63.0 0.00 0.30
KSU 160226P00063500 P 02/26/16 63.5 0.00 0.50
KSU 160226P00064000 P 02/26/16 64.0 0.00 0.30
KSU 160226P00064500 P 02/26/16 64.5 0.00 0.30
KSU 160226P00065000 P 02/26/16 65.0 0.00 0.35
KSU 160226P00065500 P 02/26/16 65.5 0.00 0.35
KSU 160226P00066000 P 02/26/16 66.0 0.00 0.50
KSU 160226P00066500 P 02/26/16 66.5 0.00 0.50
KSU 160226P00067000 P 02/26/16 67.0 0.05 0.20
KSU 160226P00067500 P 02/26/16 67.5 0.05 0.50
KSU 160226P00068000 P 02/26/16 68.0 0.05 0.55
KSU 160226P00068500 P 02/26/16 68.5 0.10 0.60
KSU 160226P00069000 P 02/26/16 69.0 0.10 0.65
KSU 160226P00069500 P 02/26/16 69.5 0.15 0.30
KSU 160226P00070000 P 02/26/16 70.0 0.15 0.35
KSU 160226P00070500 P 02/26/16 70.5 0.10 0.90
KSU 160226P00071000 P 02/26/16 71.0 0.25 0.60
KSU 160226P00071500 P 02/26/16 71.5 0.30 0.90
KSU 160226P00072000 P 02/26/16 72.0 0.35 0.85
KSU 160226P00072500 P 02/26/16 72.5 0.35 1.10
KSU 160226P00073000 P 02/26/16 73.0 0.40 1.50
KSU 160226P00073500 P 02/26/16 73.5 0.50 1.35
KSU 160226P00074000 P 02/26/16 74.0 0.60 1.75
KSU 160226P00074500 P 02/26/16 74.5 0.65 1.65
KSU 160226P00075000 P 02/26/16 75.0 0.75 2.05
KSU 160226P00075500 P 02/26/16 75.5 0.85 2.00
KSU 160226P00076000 P 02/26/16 76.0 0.95 2.15
KSU 160226P00076500 P 02/26/16 76.5 1.05 2.70
KSU 160226P00077000 P 02/26/16 77.0 1.30 1.60
KSU 160226P00077500 P 02/26/16 77.5 1.40 2.75
KSU 160226P00078000 P 02/26/16 78.0 1.60 2.40
KSU 160226P00078500 P 02/26/16 78.5 1.80 3.40
KSU 160226P00079000 P 02/26/16 79.0 2.00 3.50
KSU 160226P00079500 P 02/26/16 79.5 2.25 2.65
KSU 160226P00080000 P 02/26/16 80.0 2.45 4.30
KSU 160226P00080500 P 02/26/16 80.5 2.70 4.60
KSU 160226P00081000 P 02/26/16 81.0 3.00 5.00
KSU 160226P00081500 P 02/26/16 81.5 3.30 5.40
KSU 160226P00082000 P 02/26/16 82.0 3.60 5.80
KSU 160226P00082500 P 02/26/16 82.5 3.90 6.00
KSU 160226P00083000 P 02/26/16 83.0 4.00 6.20
KSU 160226P00083500 P 02/26/16 83.5 3.80 6.90
KSU 160226P00084000 P 02/26/16 84.0 4.60 7.20
KSU 160226P00084500 P 02/26/16 84.5 4.80 7.40
KSU 160226P00085000 P 02/26/16 85.0 5.10 7.80
KSU 160226P00090000 P 02/26/16 90.0 9.50 12.50
KSU 160304C00045000 C 03/04/16 45.0 32.60 35.60
KSU 160304C00050000 C 03/04/16 50.0 27.50 30.90
KSU 160304C00055000 C 03/04/16 55.0 22.70 26.00
KSU 160304C00056000 C 03/04/16 56.0 21.50 25.00
KSU 160304C00057000 C 03/04/16 57.0 20.60 23.80
KSU 160304C00057500 C 03/04/16 57.5 20.00 23.40
KSU 160304C00058000 C 03/04/16 58.0 19.50 22.90
KSU 160304C00058500 C 03/04/16 58.5 19.10 22.60
KSU 160304C00059000 C 03/04/16 59.0 18.50 22.20
KSU 160304C00059500 C 03/04/16 59.5 18.00 21.50
KSU 160304C00060000 C 03/04/16 60.0 17.50 21.10
KSU 160304C00060500 C 03/04/16 60.5 17.50 20.50
KSU 160304C00061000 C 03/04/16 61.0 16.90 20.00
KSU 160304C00061500 C 03/04/16 61.5 16.30 19.30
KSU 160304C00062000 C 03/04/16 62.0 15.80 18.90
KSU 160304C00062500 C 03/04/16 62.5 15.30 18.60
KSU 160304C00063000 C 03/04/16 63.0 14.60 18.20
KSU 160304C00063500 C 03/04/16 63.5 14.30 17.60
KSU 160304C00064000 C 03/04/16 64.0 13.80 17.10
KSU 160304C00064500 C 03/04/16 64.5 13.30 16.30
KSU 160304C00065000 C 03/04/16 65.0 13.00 15.90
KSU 160304C00065500 C 03/04/16 65.5 12.40 15.60
KSU 160304C00066000 C 03/04/16 66.0 11.90 14.60
KSU 160304C00066500 C 03/04/16 66.5 11.40 14.50
KSU 160304C00067000 C 03/04/16 67.0 10.80 14.10
KSU 160304C00067500 C 03/04/16 67.5 10.60 13.50
KSU 160304C00068000 C 03/04/16 68.0 9.90 13.30
KSU 160304C00068500 C 03/04/16 68.5 9.40 12.50
KSU 160304C00069000 C 03/04/16 69.0 8.90 12.30
KSU 160304C00069500 C 03/04/16 69.5 8.50 11.60
KSU 160304C00070000 C 03/04/16 70.0 9.10 10.90
KSU 160304C00070500 C 03/04/16 70.5 8.60 9.90
KSU 160304C00071000 C 03/04/16 71.0 7.30 10.20
KSU 160304C00071500 C 03/04/16 71.5 7.60 10.10
KSU 160304C00072000 C 03/04/16 72.0 6.40 8.90
KSU 160304C00072500 C 03/04/16 72.5 5.90 8.70
KSU 160304C00073000 C 03/04/16 73.0 5.40 8.60
KSU 160304C00073500 C 03/04/16 73.5 5.40 7.80
KSU 160304C00074000 C 03/04/16 74.0 5.40 7.90
KSU 160304C00074500 C 03/04/16 74.5 5.20 7.20
KSU 160304C00075000 C 03/04/16 75.0 5.30 6.70
KSU 160304C00075500 C 03/04/16 75.5 5.10 6.20
KSU 160304C00076000 C 03/04/16 76.0 4.70 5.60
KSU 160304C00076500 C 03/04/16 76.5 4.40 5.20
KSU 160304C00077000 C 03/04/16 77.0 4.00 4.90
KSU 160304C00077500 C 03/04/16 77.5 3.60 4.20
KSU 160304C00078000 C 03/04/16 78.0 3.30 3.90
KSU 160304C00078500 C 03/04/16 78.5 3.00 3.60
KSU 160304C00079000 C 03/04/16 79.0 2.85 3.30
KSU 160304C00079500 C 03/04/16 79.5 2.65 3.00
KSU 160304C00080000 C 03/04/16 80.0 2.40 2.75
KSU 160304C00080500 C 03/04/16 80.5 2.00 2.50
KSU 160304C00081000 C 03/04/16 81.0 1.85 2.30
KSU 160304C00081500 C 03/04/16 81.5 1.65 2.05
KSU 160304C00082000 C 03/04/16 82.0 1.45 1.95
KSU 160304C00082500 C 03/04/16 82.5 1.30 1.75
KSU 160304C00083000 C 03/04/16 83.0 1.20 1.50
KSU 160304C00083500 C 03/04/16 83.5 0.95 1.35
KSU 160304C00084000 C 03/04/16 84.0 0.90 1.20
KSU 160304C00084500 C 03/04/16 84.5 0.70 1.10
KSU 160304C00085000 C 03/04/16 85.0 0.65 0.95
KSU 160304C00090000 C 03/04/16 90.0 0.00 0.50
KSU 160304P00045000 P 03/04/16 45.0 0.00 0.25
KSU 160304P00050000 P 03/04/16 50.0 0.00 0.25
KSU 160304P00055000 P 03/04/16 55.0 0.00 0.30
KSU 160304P00056000 P 03/04/16 56.0 0.00 0.30
KSU 160304P00057000 P 03/04/16 57.0 0.00 0.50
KSU 160304P00057500 P 03/04/16 57.5 0.00 0.30
KSU 160304P00058000 P 03/04/16 58.0 0.00 0.25
KSU 160304P00058500 P 03/04/16 58.5 0.00 0.25
KSU 160304P00059000 P 03/04/16 59.0 0.05 0.30
KSU 160304P00059500 P 03/04/16 59.5 0.05 0.35
KSU 160304P00060000 P 03/04/16 60.0 0.05 0.35
KSU 160304P00060500 P 03/04/16 60.5 0.05 0.35
KSU 160304P00061000 P 03/04/16 61.0 0.05 0.30
KSU 160304P00061500 P 03/04/16 61.5 0.05 0.50
KSU 160304P00062000 P 03/04/16 62.0 0.10 0.50
KSU 160304P00062500 P 03/04/16 62.5 0.10 0.50
KSU 160304P00063000 P 03/04/16 63.0 0.10 0.35
KSU 160304P00063500 P 03/04/16 63.5 0.10 0.50
KSU 160304P00064000 P 03/04/16 64.0 0.10 0.50
KSU 160304P00064500 P 03/04/16 64.5 0.10 0.50
KSU 160304P00065000 P 03/04/16 65.0 0.10 0.50
KSU 160304P00065500 P 03/04/16 65.5 0.15 0.55
KSU 160304P00066000 P 03/04/16 66.0 0.10 0.60
KSU 160304P00066500 P 03/04/16 66.5 0.20 0.65
KSU 160304P00067000 P 03/04/16 67.0 0.20 0.65
KSU 160304P00067500 P 03/04/16 67.5 0.25 0.70
KSU 160304P00068000 P 03/04/16 68.0 0.30 0.60
KSU 160304P00068500 P 03/04/16 68.5 0.30 0.75
KSU 160304P00069000 P 03/04/16 69.0 0.35 0.85
KSU 160304P00069500 P 03/04/16 69.5 0.35 0.90
KSU 160304P00070000 P 03/04/16 70.0 0.40 0.85
KSU 160304P00070500 P 03/04/16 70.5 0.45 1.00
KSU 160304P00071000 P 03/04/16 71.0 0.50 1.10
KSU 160304P00071500 P 03/04/16 71.5 0.55 0.85
KSU 160304P00072000 P 03/04/16 72.0 0.65 1.25
KSU 160304P00072500 P 03/04/16 72.5 0.70 0.90
KSU 160304P00073000 P 03/04/16 73.0 0.80 0.95
KSU 160304P00073500 P 03/04/16 73.5 0.85 1.05
KSU 160304P00074000 P 03/04/16 74.0 0.95 1.20
KSU 160304P00074500 P 03/04/16 74.5 1.10 1.25
KSU 160304P00075000 P 03/04/16 75.0 1.20 1.40
KSU 160304P00075500 P 03/04/16 75.5 1.30 1.55
KSU 160304P00076000 P 03/04/16 76.0 1.45 1.70
KSU 160304P00076500 P 03/04/16 76.5 1.60 1.85
KSU 160304P00077000 P 03/04/16 77.0 1.75 2.05
KSU 160304P00077500 P 03/04/16 77.5 1.90 2.25
KSU 160304P00078000 P 03/04/16 78.0 2.10 2.45
KSU 160304P00078500 P 03/04/16 78.5 2.30 2.65
KSU 160304P00079000 P 03/04/16 79.0 2.50 2.90
KSU 160304P00079500 P 03/04/16 79.5 2.75 3.10
KSU 160304P00080000 P 03/04/16 80.0 3.00 4.60
KSU 160304P00080500 P 03/04/16 80.5 3.20 4.90
KSU 160304P00081000 P 03/04/16 81.0 3.50 5.30
KSU 160304P00081500 P 03/04/16 81.5 3.80 5.60
KSU 160304P00082000 P 03/04/16 82.0 4.10 6.00
KSU 160304P00082500 P 03/04/16 82.5 4.40 6.40
KSU 160304P00083000 P 03/04/16 83.0 4.70 6.70
KSU 160304P00083500 P 03/04/16 83.5 5.00 7.20
KSU 160304P00084000 P 03/04/16 84.0 5.10 7.60
KSU 160304P00084500 P 03/04/16 84.5 5.30 8.10
KSU 160304P00085000 P 03/04/16 85.0 5.70 8.40
KSU 160304P00090000 P 03/04/16 90.0 9.90 12.70
KSU 160311C00050000 C 03/11/16 50.0 27.50 30.90
KSU 160311C00055000 C 03/11/16 55.0 22.70 25.70
KSU 160311C00058000 C 03/11/16 58.0 19.60 23.10
KSU 160311C00059000 C 03/11/16 59.0 18.60 21.90
KSU 160311C00060000 C 03/11/16 60.0 17.80 21.00
KSU 160311C00061000 C 03/11/16 61.0 17.00 19.80
KSU 160311C00061500 C 03/11/16 61.5 16.40 19.50
KSU 160311C00062000 C 03/11/16 62.0 15.90 18.90
KSU 160311C00062500 C 03/11/16 62.5 15.50 18.60
KSU 160311C00063000 C 03/11/16 63.0 14.70 17.90
KSU 160311C00063500 C 03/11/16 63.5 14.60 17.40
KSU 160311C00064000 C 03/11/16 64.0 14.10 16.90
KSU 160311C00064500 C 03/11/16 64.5 13.40 16.50
KSU 160311C00065000 C 03/11/16 65.0 12.90 16.00
KSU 160311C00065500 C 03/11/16 65.5 12.50 15.50
KSU 160311C00066000 C 03/11/16 66.0 12.20 15.00
KSU 160311C00066500 C 03/11/16 66.5 11.40 14.50
KSU 160311C00067000 C 03/11/16 67.0 10.90 13.60
KSU 160311C00067500 C 03/11/16 67.5 10.60 13.50
KSU 160311C00068000 C 03/11/16 68.0 10.10 13.10
KSU 160311C00068500 C 03/11/16 68.5 9.80 12.70
KSU 160311C00069000 C 03/11/16 69.0 9.10 11.80
KSU 160311C00069500 C 03/11/16 69.5 8.80 11.50
KSU 160311C00070000 C 03/11/16 70.0 9.10 10.60
KSU 160311C00070500 C 03/11/16 70.5 8.60 10.40
KSU 160311C00071000 C 03/11/16 71.0 7.40 10.20
KSU 160311C00071500 C 03/11/16 71.5 7.10 10.00
KSU 160311C00072000 C 03/11/16 72.0 6.60 9.20
KSU 160311C00072500 C 03/11/16 72.5 6.10 8.80
KSU 160311C00073000 C 03/11/16 73.0 6.00 8.40
KSU 160311C00073500 C 03/11/16 73.5 6.10 8.00
KSU 160311C00074000 C 03/11/16 74.0 5.90 7.80
KSU 160311C00074500 C 03/11/16 74.5 5.90 7.50
KSU 160311C00075000 C 03/11/16 75.0 5.80 6.50
KSU 160311C00075500 C 03/11/16 75.5 5.40 6.30
KSU 160311C00076000 C 03/11/16 76.0 5.00 5.60
KSU 160311C00076500 C 03/11/16 76.5 4.70 5.20
KSU 160311C00077000 C 03/11/16 77.0 4.50 4.90
KSU 160311C00077500 C 03/11/16 77.5 4.10 4.60
KSU 160311C00078000 C 03/11/16 78.0 3.90 4.20
KSU 160311C00078500 C 03/11/16 78.5 3.60 3.90
KSU 160311C00079000 C 03/11/16 79.0 3.30 3.70
KSU 160311C00079500 C 03/11/16 79.5 3.00 3.40
KSU 160311C00080000 C 03/11/16 80.0 2.85 3.10
KSU 160311C00080500 C 03/11/16 80.5 2.60 2.90
KSU 160311C00081000 C 03/11/16 81.0 2.40 2.65
KSU 160311C00081500 C 03/11/16 81.5 2.15 2.45
KSU 160311C00082000 C 03/11/16 82.0 2.00 2.25
KSU 160311C00082500 C 03/11/16 82.5 1.80 2.05
KSU 160311C00083000 C 03/11/16 83.0 1.60 1.90
KSU 160311C00083500 C 03/11/16 83.5 1.45 1.70
KSU 160311C00084000 C 03/11/16 84.0 1.30 1.55
KSU 160311C00084500 C 03/11/16 84.5 1.15 1.40
KSU 160311C00085000 C 03/11/16 85.0 1.05 1.30
KSU 160311C00090000 C 03/11/16 90.0 0.30 0.50
KSU 160311P00050000 P 03/11/16 50.0 0.00 0.25
KSU 160311P00055000 P 03/11/16 55.0 0.00 0.45
KSU 160311P00058000 P 03/11/16 58.0 0.05 0.35
KSU 160311P00059000 P 03/11/16 59.0 0.05 0.50
KSU 160311P00060000 P 03/11/16 60.0 0.10 0.50
KSU 160311P00061000 P 03/11/16 61.0 0.10 0.50
KSU 160311P00061500 P 03/11/16 61.5 0.15 0.45
KSU 160311P00062000 P 03/11/16 62.0 0.15 0.55
KSU 160311P00062500 P 03/11/16 62.5 0.15 0.55
KSU 160311P00063000 P 03/11/16 63.0 0.20 0.55
KSU 160311P00063500 P 03/11/16 63.5 0.20 0.65
KSU 160311P00064000 P 03/11/16 64.0 0.25 0.60
KSU 160311P00064500 P 03/11/16 64.5 0.25 0.65
KSU 160311P00065000 P 03/11/16 65.0 0.30 0.60
KSU 160311P00065500 P 03/11/16 65.5 0.30 0.55
KSU 160311P00066000 P 03/11/16 66.0 0.35 0.75
KSU 160311P00066500 P 03/11/16 66.5 0.40 0.55
KSU 160311P00067000 P 03/11/16 67.0 0.40 0.65
KSU 160311P00067500 P 03/11/16 67.5 0.45 0.60
KSU 160311P00068000 P 03/11/16 68.0 0.50 0.70
KSU 160311P00068500 P 03/11/16 68.5 0.55 0.70
KSU 160311P00069000 P 03/11/16 69.0 0.60 0.75
KSU 160311P00069500 P 03/11/16 69.5 0.65 0.80
KSU 160311P00070000 P 03/11/16 70.0 0.70 0.85
KSU 160311P00070500 P 03/11/16 70.5 0.75 1.00
KSU 160311P00071000 P 03/11/16 71.0 0.80 1.05
KSU 160311P00071500 P 03/11/16 71.5 0.90 1.10
KSU 160311P00072000 P 03/11/16 72.0 1.00 1.15
KSU 160311P00072500 P 03/11/16 72.5 1.05 1.30
KSU 160311P00073000 P 03/11/16 73.0 1.20 1.40
KSU 160311P00073500 P 03/11/16 73.5 1.25 1.50
KSU 160311P00074000 P 03/11/16 74.0 1.40 1.65
KSU 160311P00074500 P 03/11/16 74.5 1.50 1.80
KSU 160311P00075000 P 03/11/16 75.0 1.70 1.95
KSU 160311P00075500 P 03/11/16 75.5 1.80 2.10
KSU 160311P00076000 P 03/11/16 76.0 2.00 2.25
KSU 160311P00076500 P 03/11/16 76.5 2.15 2.45
KSU 160311P00077000 P 03/11/16 77.0 2.30 2.60
KSU 160311P00077500 P 03/11/16 77.5 2.55 2.85
KSU 160311P00078000 P 03/11/16 78.0 2.75 3.00
KSU 160311P00078500 P 03/11/16 78.5 2.95 3.30
KSU 160311P00079000 P 03/11/16 79.0 3.10 3.50
KSU 160311P00079500 P 03/11/16 79.5 3.40 3.70
KSU 160311P00080000 P 03/11/16 80.0 3.70 4.40
KSU 160311P00080500 P 03/11/16 80.5 3.90 4.70
KSU 160311P00081000 P 03/11/16 81.0 4.10 5.00
KSU 160311P00081500 P 03/11/16 81.5 4.50 5.20
KSU 160311P00082000 P 03/11/16 82.0 4.70 5.80
KSU 160311P00082500 P 03/11/16 82.5 5.00 7.00
KSU 160311P00083000 P 03/11/16 83.0 5.30 7.50
KSU 160311P00083500 P 03/11/16 83.5 5.70 7.90
KSU 160311P00084000 P 03/11/16 84.0 5.80 8.30
KSU 160311P00084500 P 03/11/16 84.5 6.00 8.60
KSU 160311P00085000 P 03/11/16 85.0 6.00 8.10
KSU 160311P00090000 P 03/11/16 90.0 10.40 13.10
KSU 160318C00045000 C 03/18/16 45.0 33.20 35.50
KSU 160318C00050000 C 03/18/16 50.0 27.80 30.40
KSU 160318C00055000 C 03/18/16 55.0 22.80 25.40
KSU 160318C00060000 C 03/18/16 60.0 18.10 20.60
KSU 160318C00065000 C 03/18/16 65.0 12.90 15.60
KSU 160318C00070000 C 03/18/16 70.0 9.80 10.60
KSU 160318C00075000 C 03/18/16 75.0 6.00 6.60
KSU 160318C00080000 C 03/18/16 80.0 3.20 3.60
KSU 160318C00085000 C 03/18/16 85.0 1.40 1.60
KSU 160318C00090000 C 03/18/16 90.0 0.50 0.70
KSU 160318C00095000 C 03/18/16 95.0 0.10 0.30
KSU 160318C00100000 C 03/18/16 100.0 0.00 0.10
KSU 160318C00105000 C 03/18/16 105.0 0.00 0.15
KSU 160318C00110000 C 03/18/16 110.0 0.00 0.10
KSU 160318C00115000 C 03/18/16 115.0 0.00 0.10
KSU 160318C00120000 C 03/18/16 120.0 0.00 0.10
KSU 160318C00125000 C 03/18/16 125.0 0.00 0.10
KSU 160318C00130000 C 03/18/16 130.0 0.00 0.05
KSU 160318C00135000 C 03/18/16 135.0 0.00 0.05
KSU 160318C00140000 C 03/18/16 140.0 0.00 0.05
KSU 160318C00145000 C 03/18/16 145.0 0.00 0.05
KSU 160318P00045000 P 03/18/16 45.0 0.00 0.20
KSU 160318P00050000 P 03/18/16 50.0 0.00 0.20
KSU 160318P00055000 P 03/18/16 55.0 0.10 0.25
KSU 160318P00060000 P 03/18/16 60.0 0.25 0.35
KSU 160318P00065000 P 03/18/16 65.0 0.45 0.60
KSU 160318P00070000 P 03/18/16 70.0 1.00 1.15
KSU 160318P00075000 P 03/18/16 75.0 2.05 2.30
KSU 160318P00080000 P 03/18/16 80.0 4.10 4.70
KSU 160318P00085000 P 03/18/16 85.0 7.20 8.10
KSU 160318P00090000 P 03/18/16 90.0 10.70 12.80
KSU 160318P00095000 P 03/18/16 95.0 15.10 17.50
KSU 160318P00100000 P 03/18/16 100.0 20.10 22.40
KSU 160318P00105000 P 03/18/16 105.0 25.00 27.50
KSU 160318P00110000 P 03/18/16 110.0 30.10 32.40
KSU 160318P00115000 P 03/18/16 115.0 35.00 37.80
KSU 160318P00120000 P 03/18/16 120.0 39.60 42.60
KSU 160318P00125000 P 03/18/16 125.0 44.70 47.70
KSU 160318P00130000 P 03/18/16 130.0 49.40 52.50
KSU 160318P00135000 P 03/18/16 135.0 54.40 57.50
KSU 160318P00140000 P 03/18/16 140.0 59.70 62.30
KSU 160318P00145000 P 03/18/16 145.0 64.50 67.70
KSU 160324C00050000 C 03/24/16 50.0 27.50 31.00
KSU 160324C00055000 C 03/24/16 55.0 22.70 26.00
KSU 160324C00060000 C 03/24/16 60.0 18.10 20.90
KSU 160324C00061000 C 03/24/16 61.0 17.00 19.90
KSU 160324C00062000 C 03/24/16 62.0 15.90 19.00
KSU 160324C00063000 C 03/24/16 63.0 15.20 18.10
KSU 160324C00063500 C 03/24/16 63.5 14.70 17.50
KSU 160324C00064000 C 03/24/16 64.0 14.20 17.20
KSU 160324C00064500 C 03/24/16 64.5 13.80 16.60
KSU 160324C00065000 C 03/24/16 65.0 13.00 16.20
KSU 160324C00065500 C 03/24/16 65.5 12.50 15.60
KSU 160324C00066000 C 03/24/16 66.0 12.40 15.10
KSU 160324C00066500 C 03/24/16 66.5 11.70 15.10
KSU 160324C00067000 C 03/24/16 67.0 11.10 14.70
KSU 160324C00067500 C 03/24/16 67.5 10.70 13.30
KSU 160324C00068000 C 03/24/16 68.0 10.50 13.40
KSU 160324C00068500 C 03/24/16 68.5 10.10 13.00
KSU 160324C00069000 C 03/24/16 69.0 9.40 12.20
KSU 160324C00069500 C 03/24/16 69.5 8.90 12.40
KSU 160324C00070000 C 03/24/16 70.0 9.80 11.00
KSU 160324C00070500 C 03/24/16 70.5 9.10 11.10
KSU 160324C00071000 C 03/24/16 71.0 8.80 10.80
KSU 160324C00071500 C 03/24/16 71.5 8.30 10.20
KSU 160324C00072000 C 03/24/16 72.0 7.20 9.90
KSU 160324C00072500 C 03/24/16 72.5 7.20 9.30
KSU 160324C00073000 C 03/24/16 73.0 7.20 9.10
KSU 160324C00073500 C 03/24/16 73.5 7.00 7.90
KSU 160324C00074000 C 03/24/16 74.0 6.90 7.60
KSU 160324C00074500 C 03/24/16 74.5 6.60 7.60
KSU 160324C00075000 C 03/24/16 75.0 6.20 6.90
KSU 160324C00075500 C 03/24/16 75.5 5.90 6.50
KSU 160324C00076000 C 03/24/16 76.0 5.50 6.20
KSU 160324C00076500 C 03/24/16 76.5 5.30 5.80
KSU 160324C00077000 C 03/24/16 77.0 5.00 5.50
KSU 160324C00077500 C 03/24/16 77.5 4.70 5.20
KSU 160324C00078000 C 03/24/16 78.0 4.40 4.90
KSU 160324C00078500 C 03/24/16 78.5 4.10 4.60
KSU 160324C00079000 C 03/24/16 79.0 3.80 4.30
KSU 160324C00079500 C 03/24/16 79.5 3.50 4.10
KSU 160324C00080000 C 03/24/16 80.0 3.30 3.80
KSU 160324C00080500 C 03/24/16 80.5 3.10 3.60
KSU 160324C00081000 C 03/24/16 81.0 2.85 3.40
KSU 160324C00081500 C 03/24/16 81.5 2.70 3.10
KSU 160324C00082000 C 03/24/16 82.0 2.45 2.90
KSU 160324C00082500 C 03/24/16 82.5 2.20 2.70
KSU 160324C00083000 C 03/24/16 83.0 2.10 2.45
KSU 160324C00083500 C 03/24/16 83.5 1.85 2.35
KSU 160324C00084000 C 03/24/16 84.0 1.75 2.20
KSU 160324C00084500 C 03/24/16 84.5 1.60 1.95
KSU 160324C00085000 C 03/24/16 85.0 1.50 1.85
KSU 160324C00090000 C 03/24/16 90.0 0.55 0.85
KSU 160324C00095000 C 03/24/16 95.0 0.05 0.50
KSU 160324C00100000 C 03/24/16 100.0 0.00 0.40
KSU 160324P00050000 P 03/24/16 50.0 0.00 0.50
KSU 160324P00055000 P 03/24/16 55.0 0.05 0.50
KSU 160324P00060000 P 03/24/16 60.0 0.20 0.65
KSU 160324P00061000 P 03/24/16 61.0 0.25 0.70
KSU 160324P00062000 P 03/24/16 62.0 0.35 0.75
KSU 160324P00063000 P 03/24/16 63.0 0.40 0.80
KSU 160324P00063500 P 03/24/16 63.5 0.45 0.70
KSU 160324P00064000 P 03/24/16 64.0 0.45 0.90
KSU 160324P00064500 P 03/24/16 64.5 0.50 0.95
KSU 160324P00065000 P 03/24/16 65.0 0.55 1.00
KSU 160324P00065500 P 03/24/16 65.5 0.60 1.00
KSU 160324P00066000 P 03/24/16 66.0 0.65 0.90
KSU 160324P00066500 P 03/24/16 66.5 0.70 1.00
KSU 160324P00067000 P 03/24/16 67.0 0.75 1.10
KSU 160324P00067500 P 03/24/16 67.5 0.80 1.25
KSU 160324P00068000 P 03/24/16 68.0 0.85 1.10
KSU 160324P00068500 P 03/24/16 68.5 0.90 1.25
KSU 160324P00069000 P 03/24/16 69.0 1.00 1.20
KSU 160324P00069500 P 03/24/16 69.5 1.05 1.55
KSU 160324P00070000 P 03/24/16 70.0 1.15 1.40
KSU 160324P00070500 P 03/24/16 70.5 1.25 1.40
KSU 160324P00071000 P 03/24/16 71.0 1.30 1.50
KSU 160324P00071500 P 03/24/16 71.5 1.40 1.65
KSU 160324P00072000 P 03/24/16 72.0 1.50 1.70
KSU 160324P00072500 P 03/24/16 72.5 1.65 1.85
KSU 160324P00073000 P 03/24/16 73.0 1.75 2.00
KSU 160324P00073500 P 03/24/16 73.5 1.85 2.20
KSU 160324P00074000 P 03/24/16 74.0 2.00 2.25
KSU 160324P00074500 P 03/24/16 74.5 2.15 2.40
KSU 160324P00075000 P 03/24/16 75.0 2.30 2.55
KSU 160324P00075500 P 03/24/16 75.5 2.45 2.75
KSU 160324P00076000 P 03/24/16 76.0 2.60 2.90
KSU 160324P00076500 P 03/24/16 76.5 2.80 3.10
KSU 160324P00077000 P 03/24/16 77.0 3.00 3.30
KSU 160324P00077500 P 03/24/16 77.5 3.20 3.50
KSU 160324P00078000 P 03/24/16 78.0 3.40 3.70
KSU 160324P00078500 P 03/24/16 78.5 3.50 3.90
KSU 160324P00079000 P 03/24/16 79.0 3.80 4.30
KSU 160324P00079500 P 03/24/16 79.5 4.00 4.50
KSU 160324P00080000 P 03/24/16 80.0 4.30 5.20
KSU 160324P00080500 P 03/24/16 80.5 4.50 5.50
KSU 160324P00081000 P 03/24/16 81.0 4.70 5.80
KSU 160324P00081500 P 03/24/16 81.5 5.00 6.10
KSU 160324P00082000 P 03/24/16 82.0 5.30 6.30
KSU 160324P00082500 P 03/24/16 82.5 5.60 6.80
KSU 160324P00083000 P 03/24/16 83.0 5.90 7.30
KSU 160324P00083500 P 03/24/16 83.5 6.30 7.60
KSU 160324P00084000 P 03/24/16 84.0 6.60 8.80
KSU 160324P00084500 P 03/24/16 84.5 6.90 9.00
KSU 160324P00085000 P 03/24/16 85.0 7.00 9.50
KSU 160324P00090000 P 03/24/16 90.0 10.80 13.30
KSU 160324P00095000 P 03/24/16 95.0 15.00 17.90
KSU 160324P00100000 P 03/24/16 100.0 19.80 22.70
KSU 160401C00050000 C 04/01/16 50.0 27.60 30.70
KSU 160401C00055000 C 04/01/16 55.0 23.00 26.00
KSU 160401C00060000 C 04/01/16 60.0 18.10 21.20
KSU 160401C00065000 C 04/01/16 65.0 13.40 16.30
KSU 160401C00069000 C 04/01/16 69.0 9.70 12.50
KSU 160401C00070000 C 04/01/16 70.0 9.80 11.70
KSU 160401C00070500 C 04/01/16 70.5 9.30 11.00
KSU 160401C00071000 C 04/01/16 71.0 8.80 10.80
KSU 160401C00071500 C 04/01/16 71.5 7.80 10.40
KSU 160401C00072000 C 04/01/16 72.0 7.20 9.90
KSU 160401C00072500 C 04/01/16 72.5 6.80 9.80
KSU 160401C00073000 C 04/01/16 73.0 7.60 8.60
KSU 160401C00073500 C 04/01/16 73.5 7.50 8.20
KSU 160401C00074000 C 04/01/16 74.0 7.20 8.10
KSU 160401C00074500 C 04/01/16 74.5 6.80 8.40
KSU 160401C00075000 C 04/01/16 75.0 6.50 7.10
KSU 160401C00075500 C 04/01/16 75.5 6.00 6.80
KSU 160401C00076000 C 04/01/16 76.0 5.80 6.50
KSU 160401C00076500 C 04/01/16 76.5 5.50 6.10
KSU 160401C00077000 C 04/01/16 77.0 5.20 5.80
KSU 160401C00077500 C 04/01/16 77.5 4.90 5.50
KSU 160401C00078000 C 04/01/16 78.0 4.70 5.20
KSU 160401C00078500 C 04/01/16 78.5 4.40 4.90
KSU 160401C00079000 C 04/01/16 79.0 4.20 4.60
KSU 160401C00079500 C 04/01/16 79.5 3.80 4.40
KSU 160401C00080000 C 04/01/16 80.0 3.60 4.10
KSU 160401C00080500 C 04/01/16 80.5 3.30 3.90
KSU 160401C00081000 C 04/01/16 81.0 3.10 3.70
KSU 160401C00081500 C 04/01/16 81.5 2.95 3.40
KSU 160401C00082000 C 04/01/16 82.0 2.70 3.20
KSU 160401C00082500 C 04/01/16 82.5 2.55 3.00
KSU 160401C00083000 C 04/01/16 83.0 2.30 2.85
KSU 160401C00083500 C 04/01/16 83.5 2.15 2.65
KSU 160401C00084000 C 04/01/16 84.0 1.95 2.45
KSU 160401C00084500 C 04/01/16 84.5 1.85 2.30
KSU 160401C00085000 C 04/01/16 85.0 1.70 2.15
KSU 160401C00086000 C 04/01/16 86.0 1.40 1.80
KSU 160401C00087000 C 04/01/16 87.0 1.15 1.60
KSU 160401C00090000 C 04/01/16 90.0 0.60 1.05
KSU 160401C00095000 C 04/01/16 95.0 0.15 0.55
KSU 160401C00100000 C 04/01/16 100.0 0.00 0.50
KSU 160401P00050000 P 04/01/16 50.0 0.05 0.50
KSU 160401P00055000 P 04/01/16 55.0 0.05 0.50
KSU 160401P00060000 P 04/01/16 60.0 0.25 0.75
KSU 160401P00065000 P 04/01/16 65.0 0.65 1.05
KSU 160401P00069000 P 04/01/16 69.0 1.15 1.50
KSU 160401P00070000 P 04/01/16 70.0 1.30 1.60
KSU 160401P00070500 P 04/01/16 70.5 1.40 1.65
KSU 160401P00071000 P 04/01/16 71.0 1.50 1.80
KSU 160401P00071500 P 04/01/16 71.5 1.60 1.90
KSU 160401P00072000 P 04/01/16 72.0 1.70 2.00
KSU 160401P00072500 P 04/01/16 72.5 1.80 2.15
KSU 160401P00073000 P 04/01/16 73.0 1.90 2.30
KSU 160401P00073500 P 04/01/16 73.5 2.05 2.45
KSU 160401P00074000 P 04/01/16 74.0 2.20 2.60
KSU 160401P00074500 P 04/01/16 74.5 2.35 2.75
KSU 160401P00075000 P 04/01/16 75.0 2.45 2.90
KSU 160401P00075500 P 04/01/16 75.5 2.65 3.00
KSU 160401P00076000 P 04/01/16 76.0 2.80 3.30
KSU 160401P00076500 P 04/01/16 76.5 3.00 3.40
KSU 160401P00077000 P 04/01/16 77.0 3.10 3.60
KSU 160401P00077500 P 04/01/16 77.5 3.30 3.80
KSU 160401P00078000 P 04/01/16 78.0 3.60 4.00
KSU 160401P00078500 P 04/01/16 78.5 3.80 4.30
KSU 160401P00079000 P 04/01/16 79.0 4.10 4.50
KSU 160401P00079500 P 04/01/16 79.5 4.30 4.80
KSU 160401P00080000 P 04/01/16 80.0 4.50 5.50
KSU 160401P00080500 P 04/01/16 80.5 4.80 5.80
KSU 160401P00081000 P 04/01/16 81.0 5.00 6.10
KSU 160401P00081500 P 04/01/16 81.5 5.30 6.40
KSU 160401P00082000 P 04/01/16 82.0 5.60 6.70
KSU 160401P00082500 P 04/01/16 82.5 5.90 7.00
KSU 160401P00083000 P 04/01/16 83.0 6.20 7.40
KSU 160401P00083500 P 04/01/16 83.5 6.50 8.10
KSU 160401P00084000 P 04/01/16 84.0 6.80 8.30
KSU 160401P00084500 P 04/01/16 84.5 7.20 8.60
KSU 160401P00085000 P 04/01/16 85.0 7.50 9.70
KSU 160401P00086000 P 04/01/16 86.0 7.90 10.50
KSU 160401P00087000 P 04/01/16 87.0 8.00 11.20
KSU 160401P00090000 P 04/01/16 90.0 10.60 13.80
KSU 160401P00095000 P 04/01/16 95.0 15.00 17.90
KSU 160401P00100000 P 04/01/16 100.0 19.90 22.60
KSU 160617C00040000 C 06/17/16 40.0 37.60 40.50
KSU 160617C00045000 C 06/17/16 45.0 32.60 36.10
KSU 160617C00050000 C 06/17/16 50.0 27.80 30.70
KSU 160617C00055000 C 06/17/16 55.0 23.20 26.30
KSU 160617C00060000 C 06/17/16 60.0 18.70 21.70
KSU 160617C00065000 C 06/17/16 65.0 15.40 16.60
KSU 160617C00070000 C 06/17/16 70.0 12.00 12.80
KSU 160617C00075000 C 06/17/16 75.0 8.70 9.40
KSU 160617C00080000 C 06/17/16 80.0 6.10 6.70
KSU 160617C00085000 C 06/17/16 85.0 3.90 4.50
KSU 160617C00090000 C 06/17/16 90.0 2.40 2.95
KSU 160617C00095000 C 06/17/16 95.0 1.45 1.90
KSU 160617C00100000 C 06/17/16 100.0 0.50 1.40
KSU 160617C00105000 C 06/17/16 105.0 0.20 1.10
KSU 160617C00110000 C 06/17/16 110.0 0.00 0.90
KSU 160617C00115000 C 06/17/16 115.0 0.00 0.75
KSU 160617C00120000 C 06/17/16 120.0 0.00 0.55
KSU 160617C00125000 C 06/17/16 125.0 0.00 0.45
KSU 160617C00130000 C 06/17/16 130.0 0.00 0.35
KSU 160617C00135000 C 06/17/16 135.0 0.00 0.30
KSU 160617C00140000 C 06/17/16 140.0 0.00 0.25
KSU 160617C00145000 C 06/17/16 145.0 0.00 0.40
KSU 160617P00040000 P 06/17/16 40.0 0.00 0.50
KSU 160617P00045000 P 06/17/16 45.0 0.20 0.70
KSU 160617P00050000 P 06/17/16 50.0 0.45 1.00
KSU 160617P00055000 P 06/17/16 55.0 0.80 1.40
KSU 160617P00060000 P 06/17/16 60.0 1.30 1.95
KSU 160617P00065000 P 06/17/16 65.0 2.10 2.60
KSU 160617P00070000 P 06/17/16 70.0 3.30 3.90
KSU 160617P00075000 P 06/17/16 75.0 5.00 5.50
KSU 160617P00080000 P 06/17/16 80.0 7.30 7.90
KSU 160617P00085000 P 06/17/16 85.0 10.10 10.90
KSU 160617P00090000 P 06/17/16 90.0 13.60 14.30
KSU 160617P00095000 P 06/17/16 95.0 17.00 18.90
KSU 160617P00100000 P 06/17/16 100.0 21.00 24.00
KSU 160617P00105000 P 06/17/16 105.0 25.60 28.60
KSU 160617P00110000 P 06/17/16 110.0 30.00 33.20
KSU 160617P00115000 P 06/17/16 115.0 34.90 38.20
KSU 160617P00120000 P 06/17/16 120.0 39.70 43.00
KSU 160617P00125000 P 06/17/16 125.0 44.90 48.00
KSU 160617P00130000 P 06/17/16 130.0 49.60 53.20
KSU 160617P00135000 P 06/17/16 135.0 54.90 57.80
KSU 160617P00140000 P 06/17/16 140.0 59.80 62.80
KSU 160617P00145000 P 06/17/16 145.0 64.50 67.80
KSU 160916C00035000 C 09/16/16 35.0 42.70 45.70
KSU 160916C00040000 C 09/16/16 40.0 37.50 41.30
KSU 160916C00045000 C 09/16/16 45.0 32.80 36.20
KSU 160916C00050000 C 09/16/16 50.0 28.30 31.20
KSU 160916C00055000 C 09/16/16 55.0 23.90 26.90
KSU 160916C00060000 C 09/16/16 60.0 20.50 21.90
KSU 160916C00065000 C 09/16/16 65.0 16.60 18.00
KSU 160916C00070000 C 09/16/16 70.0 13.20 14.40
KSU 160916C00075000 C 09/16/16 75.0 10.20 11.30
KSU 160916C00080000 C 09/16/16 80.0 7.70 8.80
KSU 160916C00085000 C 09/16/16 85.0 5.70 6.80
KSU 160916C00090000 C 09/16/16 90.0 4.10 4.90
KSU 160916C00095000 C 09/16/16 95.0 2.85 3.70
KSU 160916C00100000 C 09/16/16 100.0 1.95 2.70
KSU 160916C00105000 C 09/16/16 105.0 0.85 2.05
KSU 160916C00110000 C 09/16/16 110.0 0.70 2.05
KSU 160916C00115000 C 09/16/16 115.0 0.40 1.10
KSU 160916P00035000 P 09/16/16 35.0 0.10 0.80
KSU 160916P00040000 P 09/16/16 40.0 0.30 1.05
KSU 160916P00045000 P 09/16/16 45.0 0.35 1.40
KSU 160916P00050000 P 09/16/16 50.0 0.65 1.90
KSU 160916P00055000 P 09/16/16 55.0 1.20 2.30
KSU 160916P00060000 P 09/16/16 60.0 2.40 3.30
KSU 160916P00065000 P 09/16/16 65.0 3.50 4.10
KSU 160916P00070000 P 09/16/16 70.0 4.90 6.00
KSU 160916P00075000 P 09/16/16 75.0 6.80 7.70
KSU 160916P00080000 P 09/16/16 80.0 9.30 10.30
KSU 160916P00085000 P 09/16/16 85.0 12.10 13.20
KSU 160916P00090000 P 09/16/16 90.0 15.40 16.80
KSU 160916P00095000 P 09/16/16 95.0 19.00 20.60
KSU 160916P00100000 P 09/16/16 100.0 23.00 24.60
KSU 160916P00105000 P 09/16/16 105.0 27.30 29.00
KSU 160916P00110000 P 09/16/16 110.0 31.10 34.00
KSU 160916P00115000 P 09/16/16 115.0 35.70 38.60
KSU 170120C00035000 C 01/20/17 35.0 41.50 46.40
KSU 170120C00040000 C 01/20/17 40.0 37.70 41.20
KSU 170120C00045000 C 01/20/17 45.0 33.10 36.50
KSU 170120C00050000 C 01/20/17 50.0 28.70 31.70
KSU 170120C00055000 C 01/20/17 55.0 24.70 27.20
KSU 170120C00060000 C 01/20/17 60.0 21.50 23.10
KSU 170120C00065000 C 01/20/17 65.0 18.00 19.50
KSU 170120C00070000 C 01/20/17 70.0 14.80 16.10
KSU 170120C00075000 C 01/20/17 75.0 12.10 13.30
KSU 170120C00080000 C 01/20/17 80.0 9.60 10.80
KSU 170120C00085000 C 01/20/17 85.0 7.50 8.80
KSU 170120C00090000 C 01/20/17 90.0 5.80 6.90
KSU 170120C00095000 C 01/20/17 95.0 4.30 5.70
KSU 170120C00100000 C 01/20/17 100.0 3.20 4.10
KSU 170120C00105000 C 01/20/17 105.0 2.35 3.60
KSU 170120C00110000 C 01/20/17 110.0 1.65 3.20
KSU 170120C00115000 C 01/20/17 115.0 1.10 2.65
KSU 170120C00120000 C 01/20/17 120.0 0.85 1.65
KSU 170120C00125000 C 01/20/17 125.0 0.45 1.85
KSU 170120C00130000 C 01/20/17 130.0 0.40 1.10
KSU 170120C00135000 C 01/20/17 135.0 0.10 1.35
KSU 170120C00140000 C 01/20/17 140.0 0.10 0.85
KSU 170120C00145000 C 01/20/17 145.0 0.00 0.65
KSU 170120C00150000 C 01/20/17 150.0 0.00 0.50
KSU 170120P00035000 P 01/20/17 35.0 0.30 1.20
KSU 170120P00040000 P 01/20/17 40.0 0.35 1.60
KSU 170120P00045000 P 01/20/17 45.0 1.20 1.80
KSU 170120P00050000 P 01/20/17 50.0 1.50 2.45
KSU 170120P00055000 P 01/20/17 55.0 2.10 3.50
KSU 170120P00060000 P 01/20/17 60.0 3.10 4.70
KSU 170120P00065000 P 01/20/17 65.0 4.90 6.10
KSU 170120P00070000 P 01/20/17 70.0 6.60 7.80
KSU 170120P00075000 P 01/20/17 75.0 8.80 9.90
KSU 170120P00080000 P 01/20/17 80.0 11.30 12.40
KSU 170120P00085000 P 01/20/17 85.0 14.10 15.50
KSU 170120P00090000 P 01/20/17 90.0 17.20 18.90
KSU 170120P00095000 P 01/20/17 95.0 20.70 22.60
KSU 170120P00100000 P 01/20/17 100.0 24.50 26.50
KSU 170120P00105000 P 01/20/17 105.0 28.50 30.60
KSU 170120P00110000 P 01/20/17 110.0 32.80 34.80
KSU 170120P00115000 P 01/20/17 115.0 36.20 39.60
KSU 170120P00120000 P 01/20/17 120.0 41.30 44.20
KSU 170120P00125000 P 01/20/17 125.0 45.90 48.80
KSU 170120P00130000 P 01/20/17 130.0 50.00 53.60
KSU 170120P00135000 P 01/20/17 135.0 55.40 58.40
KSU 170120P00140000 P 01/20/17 140.0 59.70 63.20
KSU 170120P00145000 P 01/20/17 145.0 64.50 68.00
KSU 170120P00150000 P 01/20/17 150.0 69.50 73.00
KSU 180119C00035000 C 01/19/18 35.0 42.00 46.50
KSU 180119C00040000 C 01/19/18 40.0 37.50 42.00
KSU 180119C00045000 C 01/19/18 45.0 33.00 37.60
KSU 180119C00050000 C 01/19/18 50.0 29.70 33.70
KSU 180119C00055000 C 01/19/18 55.0 27.20 29.20
KSU 180119C00060000 C 01/19/18 60.0 23.70 25.70
KSU 180119C00065000 C 01/19/18 65.0 20.60 22.60
KSU 180119C00070000 C 01/19/18 70.0 17.70 19.60
KSU 180119C00075000 C 01/19/18 75.0 15.20 17.10
KSU 180119C00080000 C 01/19/18 80.0 12.90 14.80
KSU 180119C00085000 C 01/19/18 85.0 10.80 12.70
KSU 180119C00090000 C 01/19/18 90.0 9.00 11.10
KSU 180119C00095000 C 01/19/18 95.0 7.50 9.70
KSU 180119C00100000 C 01/19/18 100.0 6.20 8.40
KSU 180119C00105000 C 01/19/18 105.0 5.10 7.00
KSU 180119C00110000 C 01/19/18 110.0 4.50 6.40
KSU 180119C00115000 C 01/19/18 115.0 3.80 4.80
KSU 180119C00120000 C 01/19/18 120.0 3.10 4.10
KSU 180119C00125000 C 01/19/18 125.0 2.30 3.50
KSU 180119C00130000 C 01/19/18 130.0 2.00 3.80
KSU 180119C00135000 C 01/19/18 135.0 1.65 2.70
KSU 180119C00140000 C 01/19/18 140.0 1.35 2.95
KSU 180119P00035000 P 01/19/18 35.0 1.00 2.30
KSU 180119P00040000 P 01/19/18 40.0 1.65 3.00
KSU 180119P00045000 P 01/19/18 45.0 2.10 3.70
KSU 180119P00050000 P 01/19/18 50.0 3.20 4.80
KSU 180119P00055000 P 01/19/18 55.0 4.60 6.00
KSU 180119P00060000 P 01/19/18 60.0 6.00 7.70
KSU 180119P00065000 P 01/19/18 65.0 8.00 9.50
KSU 180119P00070000 P 01/19/18 70.0 10.10 11.60
KSU 180119P00075000 P 01/19/18 75.0 12.70 13.90
KSU 180119P00080000 P 01/19/18 80.0 15.30 16.60
KSU 180119P00085000 P 01/19/18 85.0 18.20 19.80
KSU 180119P00090000 P 01/19/18 90.0 21.10 23.10
KSU 180119P00095000 P 01/19/18 95.0 24.50 26.70
KSU 180119P00100000 P 01/19/18 100.0 28.10 30.40
KSU 180119P00105000 P 01/19/18 105.0 31.80 34.30
KSU 180119P00110000 P 01/19/18 110.0 35.70 38.40
KSU 180119P00115000 P 01/19/18 115.0 39.80 42.50
KSU 180119P00120000 P 01/19/18 120.0 44.00 46.80
KSU 180119P00125000 P 01/19/18 125.0 48.30 51.20
KSU 180119P00130000 P 01/19/18 130.0 52.70 55.60
KSU 180119P00135000 P 01/19/18 135.0 57.20 61.00
KSU 180119P00140000 P 01/19/18 140.0 61.80 65.30

OPRA data is delayed 15 minutes.