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 (2014-08-29)Premium Content

Kansas City Southern (KSU)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140926C00090000 C 09/26/14 90.0 28.70 31.40
KSU 140926C00094000 C 09/26/14 94.0 24.50 27.40
KSU 140926C00095000 C 09/26/14 95.0 23.40 26.60
KSU 140926C00096000 C 09/26/14 96.0 22.00 25.50
KSU 140926C00097000 C 09/26/14 97.0 21.20 24.50
KSU 140926C00098000 C 09/26/14 98.0 20.40 23.50
KSU 140926C00099000 C 09/26/14 99.0 19.50 22.40
KSU 140926C00100000 C 09/26/14 100.0 18.50 21.40
KSU 140926C00101000 C 09/26/14 101.0 17.40 20.50
KSU 140926C00102000 C 09/26/14 102.0 16.70 19.50
KSU 140926C00103000 C 09/26/14 103.0 15.70 18.40
KSU 140926C00104000 C 09/26/14 104.0 14.70 17.40
KSU 140926C00105000 C 09/26/14 105.0 13.70 16.40
KSU 140926C00106000 C 09/26/14 106.0 12.70 15.40
KSU 140926C00107000 C 09/26/14 107.0 11.70 14.40
KSU 140926C00108000 C 09/26/14 108.0 10.70 13.50
KSU 140926C00109000 C 09/26/14 109.0 9.70 12.40
KSU 140926C00110000 C 09/26/14 110.0 8.70 11.50
KSU 140926C00111000 C 09/26/14 111.0 7.80 10.50
KSU 140926C00112000 C 09/26/14 112.0 6.90 9.50
KSU 140926C00113000 C 09/26/14 113.0 5.90 8.50
KSU 140926C00114000 C 09/26/14 114.0 4.90 7.60
KSU 140926C00115000 C 09/26/14 115.0 4.00 5.20
KSU 140926C00116000 C 09/26/14 116.0 3.20 4.30
KSU 140926C00117000 C 09/26/14 117.0 2.40 3.40
KSU 140926C00118000 C 09/26/14 118.0 2.10 2.40
KSU 140926C00119000 C 09/26/14 119.0 1.35 1.70
KSU 140926C00120000 C 09/26/14 120.0 0.80 1.10
KSU 140926C00121000 C 09/26/14 121.0 0.45 0.70
KSU 140926C00122000 C 09/26/14 122.0 0.20 0.40
KSU 140926C00123000 C 09/26/14 123.0 0.05 0.45
KSU 140926C00124000 C 09/26/14 124.0 0.00 0.20
KSU 140926C00125000 C 09/26/14 125.0 0.00 0.15
KSU 140926C00126000 C 09/26/14 126.0 0.00 0.10
KSU 140926C00127000 C 09/26/14 127.0 0.00 0.10
KSU 140926C00128000 C 09/26/14 128.0 0.00 0.10
KSU 140926C00129000 C 09/26/14 129.0 0.00 0.10
KSU 140926C00130000 C 09/26/14 130.0 0.00 0.05
KSU 140926C00131000 C 09/26/14 131.0 0.00 0.05
KSU 140926C00132000 C 09/26/14 132.0 0.00 0.05
KSU 140926C00133000 C 09/26/14 133.0 0.00 0.05
KSU 140926C00134000 C 09/26/14 134.0 0.00 0.05
KSU 140926C00135000 C 09/26/14 135.0 0.00 0.05
KSU 140926C00136000 C 09/26/14 136.0 0.00 0.05
KSU 140926C00137000 C 09/26/14 137.0 0.00 0.05
KSU 140926C00138000 C 09/26/14 138.0 0.00 0.05
KSU 140926C00139000 C 09/26/14 139.0 0.00 0.05
KSU 140926C00140000 C 09/26/14 140.0 0.00 0.05
KSU 140926C00145000 C 09/26/14 145.0 0.00 0.15
KSU 140926C00150000 C 09/26/14 150.0 0.00 0.20
KSU 140926C00155000 C 09/26/14 155.0 0.00 0.20
KSU 140926P00090000 P 09/26/14 90.0 0.00 0.20
KSU 140926P00094000 P 09/26/14 94.0 0.00 0.20
KSU 140926P00095000 P 09/26/14 95.0 0.00 0.20
KSU 140926P00096000 P 09/26/14 96.0 0.00 0.20
KSU 140926P00097000 P 09/26/14 97.0 0.00 0.20
KSU 140926P00098000 P 09/26/14 98.0 0.00 0.20
KSU 140926P00099000 P 09/26/14 99.0 0.00 0.20
KSU 140926P00100000 P 09/26/14 100.0 0.00 0.20
KSU 140926P00101000 P 09/26/14 101.0 0.00 0.20
KSU 140926P00102000 P 09/26/14 102.0 0.00 0.20
KSU 140926P00103000 P 09/26/14 103.0 0.00 0.20
KSU 140926P00104000 P 09/26/14 104.0 0.00 0.20
KSU 140926P00105000 P 09/26/14 105.0 0.00 0.20
KSU 140926P00106000 P 09/26/14 106.0 0.00 0.20
KSU 140926P00107000 P 09/26/14 107.0 0.00 0.20
KSU 140926P00108000 P 09/26/14 108.0 0.00 0.20
KSU 140926P00109000 P 09/26/14 109.0 0.00 0.20
KSU 140926P00110000 P 09/26/14 110.0 0.00 0.20
KSU 140926P00111000 P 09/26/14 111.0 0.00 0.25
KSU 140926P00112000 P 09/26/14 112.0 0.00 0.25
KSU 140926P00113000 P 09/26/14 113.0 0.00 0.25
KSU 140926P00114000 P 09/26/14 114.0 0.00 0.25
KSU 140926P00115000 P 09/26/14 115.0 0.00 0.30
KSU 140926P00116000 P 09/26/14 116.0 0.15 0.40
KSU 140926P00117000 P 09/26/14 117.0 0.25 0.40
KSU 140926P00118000 P 09/26/14 118.0 0.45 0.75
KSU 140926P00119000 P 09/26/14 119.0 0.75 1.10
KSU 140926P00120000 P 09/26/14 120.0 1.15 1.60
KSU 140926P00121000 P 09/26/14 121.0 1.75 2.30
KSU 140926P00122000 P 09/26/14 122.0 2.10 3.40
KSU 140926P00123000 P 09/26/14 123.0 1.80 4.30
KSU 140926P00124000 P 09/26/14 124.0 2.70 5.30
KSU 140926P00125000 P 09/26/14 125.0 3.60 6.20
KSU 140926P00126000 P 09/26/14 126.0 4.70 7.20
KSU 140926P00127000 P 09/26/14 127.0 5.80 8.20
KSU 140926P00128000 P 09/26/14 128.0 6.80 9.20
KSU 140926P00129000 P 09/26/14 129.0 7.70 10.20
KSU 140926P00130000 P 09/26/14 130.0 8.70 11.30
KSU 140926P00131000 P 09/26/14 131.0 9.60 12.20
KSU 140926P00132000 P 09/26/14 132.0 10.70 13.50
KSU 140926P00133000 P 09/26/14 133.0 11.70 14.30
KSU 140926P00134000 P 09/26/14 134.0 12.60 15.30
KSU 140926P00135000 P 09/26/14 135.0 13.70 16.30
KSU 140926P00136000 P 09/26/14 136.0 14.60 17.30
KSU 140926P00137000 P 09/26/14 137.0 15.70 18.30
KSU 140926P00138000 P 09/26/14 138.0 16.70 19.30
KSU 140926P00139000 P 09/26/14 139.0 17.70 20.30
KSU 140926P00140000 P 09/26/14 140.0 18.60 21.60
KSU 140926P00145000 P 09/26/14 145.0 23.50 26.30
KSU 140926P00150000 P 09/26/14 150.0 28.50 31.30
KSU 140926P00155000 P 09/26/14 155.0 33.70 36.40
KSU 141003C00090000 C 10/03/14 90.0 28.70 31.40
KSU 141003C00095000 C 10/03/14 95.0 23.50 26.40
KSU 141003C00097000 C 10/03/14 97.0 21.70 24.50
KSU 141003C00098000 C 10/03/14 98.0 20.50 23.50
KSU 141003C00099000 C 10/03/14 99.0 19.70 22.50
KSU 141003C00100000 C 10/03/14 100.0 18.40 21.50
KSU 141003C00101000 C 10/03/14 101.0 17.70 20.50
KSU 141003C00102000 C 10/03/14 102.0 16.40 19.50
KSU 141003C00103000 C 10/03/14 103.0 15.80 18.50
KSU 141003C00104000 C 10/03/14 104.0 14.60 17.50
KSU 141003C00105000 C 10/03/14 105.0 13.60 16.50
KSU 141003C00106000 C 10/03/14 106.0 12.40 15.00
KSU 141003C00107000 C 10/03/14 107.0 11.80 14.00
KSU 141003C00108000 C 10/03/14 108.0 10.70 13.50
KSU 141003C00109000 C 10/03/14 109.0 9.80 11.80
KSU 141003C00110000 C 10/03/14 110.0 8.30 11.50
KSU 141003C00111000 C 10/03/14 111.0 7.70 9.80
KSU 141003C00112000 C 10/03/14 112.0 6.70 8.80
KSU 141003C00113000 C 10/03/14 113.0 6.10 7.70
KSU 141003C00114000 C 10/03/14 114.0 5.20 6.30
KSU 141003C00115000 C 10/03/14 115.0 4.40 5.40
KSU 141003C00116000 C 10/03/14 116.0 3.80 4.60
KSU 141003C00117000 C 10/03/14 117.0 3.10 3.80
KSU 141003C00118000 C 10/03/14 118.0 2.55 2.90
KSU 141003C00119000 C 10/03/14 119.0 2.00 2.30
KSU 141003C00120000 C 10/03/14 120.0 1.35 1.70
KSU 141003C00121000 C 10/03/14 121.0 0.95 1.30
KSU 141003C00122000 C 10/03/14 122.0 0.65 0.90
KSU 141003C00123000 C 10/03/14 123.0 0.40 0.85
KSU 141003C00124000 C 10/03/14 124.0 0.25 0.60
KSU 141003C00125000 C 10/03/14 125.0 0.10 0.35
KSU 141003C00126000 C 10/03/14 126.0 0.05 0.20
KSU 141003C00127000 C 10/03/14 127.0 0.00 0.20
KSU 141003C00128000 C 10/03/14 128.0 0.00 0.15
KSU 141003C00129000 C 10/03/14 129.0 0.00 0.10
KSU 141003C00130000 C 10/03/14 130.0 0.00 0.10
KSU 141003C00135000 C 10/03/14 135.0 0.00 0.05
KSU 141003P00090000 P 10/03/14 90.0 0.00 0.20
KSU 141003P00095000 P 10/03/14 95.0 0.00 0.20
KSU 141003P00097000 P 10/03/14 97.0 0.00 0.25
KSU 141003P00098000 P 10/03/14 98.0 0.00 0.25
KSU 141003P00099000 P 10/03/14 99.0 0.00 0.25
KSU 141003P00100000 P 10/03/14 100.0 0.00 0.25
KSU 141003P00101000 P 10/03/14 101.0 0.00 0.30
KSU 141003P00102000 P 10/03/14 102.0 0.00 0.30
KSU 141003P00103000 P 10/03/14 103.0 0.00 0.30
KSU 141003P00104000 P 10/03/14 104.0 0.00 0.25
KSU 141003P00105000 P 10/03/14 105.0 0.00 0.25
KSU 141003P00106000 P 10/03/14 106.0 0.00 0.30
KSU 141003P00107000 P 10/03/14 107.0 0.00 0.30
KSU 141003P00108000 P 10/03/14 108.0 0.00 0.25
KSU 141003P00109000 P 10/03/14 109.0 0.00 0.25
KSU 141003P00110000 P 10/03/14 110.0 0.00 0.25
KSU 141003P00111000 P 10/03/14 111.0 0.00 0.25
KSU 141003P00112000 P 10/03/14 112.0 0.00 0.25
KSU 141003P00113000 P 10/03/14 113.0 0.05 0.30
KSU 141003P00114000 P 10/03/14 114.0 0.10 0.40
KSU 141003P00115000 P 10/03/14 115.0 0.15 0.55
KSU 141003P00116000 P 10/03/14 116.0 0.15 0.75
KSU 141003P00117000 P 10/03/14 117.0 0.65 1.00
KSU 141003P00118000 P 10/03/14 118.0 0.95 1.40
KSU 141003P00119000 P 10/03/14 119.0 1.30 1.65
KSU 141003P00120000 P 10/03/14 120.0 1.75 2.15
KSU 141003P00121000 P 10/03/14 121.0 2.30 2.75
KSU 141003P00122000 P 10/03/14 122.0 2.90 3.40
KSU 141003P00123000 P 10/03/14 123.0 3.20 4.30
KSU 141003P00124000 P 10/03/14 124.0 2.80 5.40
KSU 141003P00125000 P 10/03/14 125.0 3.90 6.40
KSU 141003P00126000 P 10/03/14 126.0 4.80 7.30
KSU 141003P00127000 P 10/03/14 127.0 5.60 9.10
KSU 141003P00128000 P 10/03/14 128.0 6.60 9.40
KSU 141003P00129000 P 10/03/14 129.0 7.70 10.60
KSU 141003P00130000 P 10/03/14 130.0 8.70 11.30
KSU 141003P00135000 P 10/03/14 135.0 13.70 16.20
KSU 141010C00100000 C 10/10/14 100.0 18.80 21.50
KSU 141010C00101000 C 10/10/14 101.0 17.70 20.50
KSU 141010C00102000 C 10/10/14 102.0 16.70 19.50
KSU 141010C00103000 C 10/10/14 103.0 15.60 18.50
KSU 141010C00104000 C 10/10/14 104.0 14.70 17.50
KSU 141010C00105000 C 10/10/14 105.0 13.70 16.00
KSU 141010C00106000 C 10/10/14 106.0 12.70 15.50
KSU 141010C00107000 C 10/10/14 107.0 11.80 14.00
KSU 141010C00108000 C 10/10/14 108.0 10.80 13.60
KSU 141010C00109000 C 10/10/14 109.0 9.60 12.60
KSU 141010C00110000 C 10/10/14 110.0 9.00 11.60
KSU 141010C00111000 C 10/10/14 111.0 8.10 10.60
KSU 141010C00112000 C 10/10/14 112.0 7.20 9.80
KSU 141010C00113000 C 10/10/14 113.0 6.30 8.10
KSU 141010C00114000 C 10/10/14 114.0 5.50 7.10
KSU 141010C00115000 C 10/10/14 115.0 4.70 6.10
KSU 141010C00116000 C 10/10/14 116.0 3.90 5.10
KSU 141010C00117000 C 10/10/14 117.0 3.20 4.00
KSU 141010C00118000 C 10/10/14 118.0 2.95 3.30
KSU 141010C00119000 C 10/10/14 119.0 2.40 2.70
KSU 141010C00120000 C 10/10/14 120.0 1.85 2.15
KSU 141010C00121000 C 10/10/14 121.0 1.40 1.65
KSU 141010C00122000 C 10/10/14 122.0 1.00 1.30
KSU 141010C00123000 C 10/10/14 123.0 0.70 0.95
KSU 141010C00124000 C 10/10/14 124.0 0.55 0.85
KSU 141010C00125000 C 10/10/14 125.0 0.40 0.70
KSU 141010C00126000 C 10/10/14 126.0 0.25 0.70
KSU 141010C00127000 C 10/10/14 127.0 0.20 0.55
KSU 141010C00128000 C 10/10/14 128.0 0.10 0.45
KSU 141010C00129000 C 10/10/14 129.0 0.05 0.30
KSU 141010P00100000 P 10/10/14 100.0 0.00 0.25
KSU 141010P00101000 P 10/10/14 101.0 0.00 0.25
KSU 141010P00102000 P 10/10/14 102.0 0.00 0.25
KSU 141010P00103000 P 10/10/14 103.0 0.00 0.25
KSU 141010P00104000 P 10/10/14 104.0 0.00 0.25
KSU 141010P00105000 P 10/10/14 105.0 0.00 0.25
KSU 141010P00106000 P 10/10/14 106.0 0.00 0.25
KSU 141010P00107000 P 10/10/14 107.0 0.00 0.30
KSU 141010P00108000 P 10/10/14 108.0 0.00 0.30
KSU 141010P00109000 P 10/10/14 109.0 0.05 0.25
KSU 141010P00110000 P 10/10/14 110.0 0.05 0.30
KSU 141010P00111000 P 10/10/14 111.0 0.10 0.35
KSU 141010P00112000 P 10/10/14 112.0 0.10 0.40
KSU 141010P00113000 P 10/10/14 113.0 0.05 0.50
KSU 141010P00114000 P 10/10/14 114.0 0.15 0.60
KSU 141010P00115000 P 10/10/14 115.0 0.25 0.80
KSU 141010P00116000 P 10/10/14 116.0 0.60 1.05
KSU 141010P00117000 P 10/10/14 117.0 1.05 1.40
KSU 141010P00118000 P 10/10/14 118.0 1.35 1.80
KSU 141010P00119000 P 10/10/14 119.0 1.70 2.05
KSU 141010P00120000 P 10/10/14 120.0 2.15 2.60
KSU 141010P00121000 P 10/10/14 121.0 2.65 3.20
KSU 141010P00122000 P 10/10/14 122.0 2.95 4.10
KSU 141010P00123000 P 10/10/14 123.0 3.90 4.50
KSU 141010P00124000 P 10/10/14 124.0 3.30 5.60
KSU 141010P00125000 P 10/10/14 125.0 3.90 6.50
KSU 141010P00126000 P 10/10/14 126.0 4.90 7.50
KSU 141010P00127000 P 10/10/14 127.0 6.00 8.60
KSU 141010P00128000 P 10/10/14 128.0 6.80 9.60
KSU 141010P00129000 P 10/10/14 129.0 7.80 10.30
KSU 141018C00065000 C 10/18/14 65.0 52.80 56.30
KSU 141018C00070000 C 10/18/14 70.0 48.20 51.40
KSU 141018C00075000 C 10/18/14 75.0 43.40 46.40
KSU 141018C00080000 C 10/18/14 80.0 38.50 41.70
KSU 141018C00085000 C 10/18/14 85.0 33.70 36.70
KSU 141018C00090000 C 10/18/14 90.0 28.80 31.50
KSU 141018C00095000 C 10/18/14 95.0 23.50 26.00
KSU 141018C00100000 C 10/18/14 100.0 18.90 21.50
KSU 141018C00105000 C 10/18/14 105.0 14.10 15.90
KSU 141018C00107000 C 10/18/14 107.0 12.20 14.00
KSU 141018C00108000 C 10/18/14 108.0 11.30 13.00
KSU 141018C00109000 C 10/18/14 109.0 10.40 13.00
KSU 141018C00110000 C 10/18/14 110.0 9.50 11.00
KSU 141018C00111000 C 10/18/14 111.0 8.70 11.20
KSU 141018C00112000 C 10/18/14 112.0 7.90 8.90
KSU 141018C00113000 C 10/18/14 113.0 7.00 8.10
KSU 141018C00114000 C 10/18/14 114.0 6.20 7.30
KSU 141018C00115000 C 10/18/14 115.0 5.80 6.50
KSU 141018C00116000 C 10/18/14 116.0 5.10 5.70
KSU 141018C00117000 C 10/18/14 117.0 4.40 5.00
KSU 141018C00118000 C 10/18/14 118.0 4.00 4.40
KSU 141018C00119000 C 10/18/14 119.0 3.30 3.80
KSU 141018C00120000 C 10/18/14 120.0 2.90 3.20
KSU 141018C00121000 C 10/18/14 121.0 2.35 2.75
KSU 141018C00122000 C 10/18/14 122.0 2.00 2.30
KSU 141018C00123000 C 10/18/14 123.0 1.55 1.90
KSU 141018C00124000 C 10/18/14 124.0 1.30 1.55
KSU 141018C00125000 C 10/18/14 125.0 1.00 1.25
KSU 141018C00126000 C 10/18/14 126.0 0.80 1.05
KSU 141018C00127000 C 10/18/14 127.0 0.60 0.90
KSU 141018C00128000 C 10/18/14 128.0 0.45 1.00
KSU 141018C00129000 C 10/18/14 129.0 0.35 0.70
KSU 141018C00130000 C 10/18/14 130.0 0.25 0.65
KSU 141018C00131000 C 10/18/14 131.0 0.15 0.55
KSU 141018C00132000 C 10/18/14 132.0 0.10 0.45
KSU 141018C00133000 C 10/18/14 133.0 0.10 0.35
KSU 141018C00134000 C 10/18/14 134.0 0.05 0.30
KSU 141018C00135000 C 10/18/14 135.0 0.05 0.25
KSU 141018C00136000 C 10/18/14 136.0 0.00 0.25
KSU 141018C00137000 C 10/18/14 137.0 0.00 0.25
KSU 141018C00138000 C 10/18/14 138.0 0.00 0.20
KSU 141018C00139000 C 10/18/14 139.0 0.00 0.20
KSU 141018C00140000 C 10/18/14 140.0 0.00 0.15
KSU 141018C00141000 C 10/18/14 141.0 0.00 0.15
KSU 141018C00145000 C 10/18/14 145.0 0.00 0.10
KSU 141018C00150000 C 10/18/14 150.0 0.00 0.05
KSU 141018C00155000 C 10/18/14 155.0 0.00 0.05
KSU 141018P00065000 P 10/18/14 65.0 0.00 0.05
KSU 141018P00070000 P 10/18/14 70.0 0.00 0.05
KSU 141018P00075000 P 10/18/14 75.0 0.00 0.05
KSU 141018P00080000 P 10/18/14 80.0 0.00 0.05
KSU 141018P00085000 P 10/18/14 85.0 0.00 0.05
KSU 141018P00090000 P 10/18/14 90.0 0.00 0.10
KSU 141018P00095000 P 10/18/14 95.0 0.00 0.20
KSU 141018P00100000 P 10/18/14 100.0 0.00 0.25
KSU 141018P00105000 P 10/18/14 105.0 0.05 0.35
KSU 141018P00107000 P 10/18/14 107.0 0.15 0.45
KSU 141018P00108000 P 10/18/14 108.0 0.20 0.50
KSU 141018P00109000 P 10/18/14 109.0 0.25 0.60
KSU 141018P00110000 P 10/18/14 110.0 0.30 0.70
KSU 141018P00111000 P 10/18/14 111.0 0.45 0.85
KSU 141018P00112000 P 10/18/14 112.0 0.70 1.00
KSU 141018P00113000 P 10/18/14 113.0 0.95 1.15
KSU 141018P00114000 P 10/18/14 114.0 1.10 1.40
KSU 141018P00115000 P 10/18/14 115.0 1.35 1.65
KSU 141018P00116000 P 10/18/14 116.0 1.60 1.90
KSU 141018P00117000 P 10/18/14 117.0 1.90 2.30
KSU 141018P00118000 P 10/18/14 118.0 2.30 2.65
KSU 141018P00119000 P 10/18/14 119.0 2.70 3.20
KSU 141018P00120000 P 10/18/14 120.0 3.20 3.60
KSU 141018P00121000 P 10/18/14 121.0 3.70 4.20
KSU 141018P00122000 P 10/18/14 122.0 4.20 4.80
KSU 141018P00123000 P 10/18/14 123.0 4.80 5.50
KSU 141018P00124000 P 10/18/14 124.0 5.50 6.40
KSU 141018P00125000 P 10/18/14 125.0 6.10 7.10
KSU 141018P00126000 P 10/18/14 126.0 6.90 7.90
KSU 141018P00127000 P 10/18/14 127.0 7.70 8.70
KSU 141018P00128000 P 10/18/14 128.0 8.50 9.50
KSU 141018P00129000 P 10/18/14 129.0 9.40 10.30
KSU 141018P00130000 P 10/18/14 130.0 9.80 12.80
KSU 141018P00131000 P 10/18/14 131.0 10.00 12.40
KSU 141018P00132000 P 10/18/14 132.0 10.70 13.50
KSU 141018P00133000 P 10/18/14 133.0 11.80 14.50
KSU 141018P00134000 P 10/18/14 134.0 12.80 15.50
KSU 141018P00135000 P 10/18/14 135.0 13.70 16.40
KSU 141018P00136000 P 10/18/14 136.0 14.70 17.30
KSU 141018P00137000 P 10/18/14 137.0 15.60 18.30
KSU 141018P00138000 P 10/18/14 138.0 16.80 19.30
KSU 141018P00139000 P 10/18/14 139.0 17.70 20.30
KSU 141018P00140000 P 10/18/14 140.0 18.60 21.70
KSU 141018P00141000 P 10/18/14 141.0 19.80 22.30
KSU 141018P00145000 P 10/18/14 145.0 23.60 26.40
KSU 141018P00150000 P 10/18/14 150.0 28.70 31.70
KSU 141018P00155000 P 10/18/14 155.0 33.70 36.30
KSU 141024C00101000 C 10/24/14 101.0 18.00 20.60
KSU 141024C00102000 C 10/24/14 102.0 16.80 19.50
KSU 141024C00103000 C 10/24/14 103.0 16.00 18.70
KSU 141024C00104000 C 10/24/14 104.0 15.00 17.70
KSU 141024C00105000 C 10/24/14 105.0 14.10 16.80
KSU 141024C00106000 C 10/24/14 106.0 13.00 15.90
KSU 141024C00107000 C 10/24/14 107.0 12.30 14.90
KSU 141024C00108000 C 10/24/14 108.0 11.40 14.10
KSU 141024C00109000 C 10/24/14 109.0 10.60 12.50
KSU 141024C00110000 C 10/24/14 110.0 9.70 11.50
KSU 141024C00111000 C 10/24/14 111.0 8.90 11.40
KSU 141024C00112000 C 10/24/14 112.0 8.00 10.60
KSU 141024C00113000 C 10/24/14 113.0 7.30 9.80
KSU 141024C00114000 C 10/24/14 114.0 6.50 9.10
KSU 141024C00115000 C 10/24/14 115.0 5.80 7.10
KSU 141024C00116000 C 10/24/14 116.0 5.10 6.20
KSU 141024C00117000 C 10/24/14 117.0 4.50 5.40
KSU 141024C00118000 C 10/24/14 118.0 4.10 4.70
KSU 141024C00119000 C 10/24/14 119.0 3.40 4.10
KSU 141024C00120000 C 10/24/14 120.0 2.95 3.60
KSU 141024C00121000 C 10/24/14 121.0 2.45 3.10
KSU 141024C00122000 C 10/24/14 122.0 2.05 2.65
KSU 141024C00123000 C 10/24/14 123.0 1.70 2.25
KSU 141024C00124000 C 10/24/14 124.0 1.35 1.90
KSU 141024C00125000 C 10/24/14 125.0 1.15 1.65
KSU 141024C00126000 C 10/24/14 126.0 0.90 1.80
KSU 141024C00127000 C 10/24/14 127.0 0.80 1.50
KSU 141024C00128000 C 10/24/14 128.0 0.65 1.05
KSU 141024C00129000 C 10/24/14 129.0 0.50 1.05
KSU 141024C00130000 C 10/24/14 130.0 0.40 0.85
KSU 141024P00101000 P 10/24/14 101.0 0.05 0.30
KSU 141024P00102000 P 10/24/14 102.0 0.10 0.30
KSU 141024P00103000 P 10/24/14 103.0 0.10 0.40
KSU 141024P00104000 P 10/24/14 104.0 0.15 0.40
KSU 141024P00105000 P 10/24/14 105.0 0.15 0.45
KSU 141024P00106000 P 10/24/14 106.0 0.20 0.50
KSU 141024P00107000 P 10/24/14 107.0 0.25 0.55
KSU 141024P00108000 P 10/24/14 108.0 0.30 0.65
KSU 141024P00109000 P 10/24/14 109.0 0.35 0.75
KSU 141024P00110000 P 10/24/14 110.0 0.45 0.90
KSU 141024P00111000 P 10/24/14 111.0 0.55 1.05
KSU 141024P00112000 P 10/24/14 112.0 0.80 1.25
KSU 141024P00113000 P 10/24/14 113.0 1.15 1.45
KSU 141024P00114000 P 10/24/14 114.0 1.35 1.70
KSU 141024P00115000 P 10/24/14 115.0 1.60 2.00
KSU 141024P00116000 P 10/24/14 116.0 1.85 2.30
KSU 141024P00117000 P 10/24/14 117.0 2.20 2.70
KSU 141024P00118000 P 10/24/14 118.0 2.60 3.10
KSU 141024P00119000 P 10/24/14 119.0 3.00 3.60
KSU 141024P00120000 P 10/24/14 120.0 3.40 4.10
KSU 141024P00121000 P 10/24/14 121.0 3.90 4.70
KSU 141024P00122000 P 10/24/14 122.0 4.50 5.30
KSU 141024P00123000 P 10/24/14 123.0 5.10 5.90
KSU 141024P00124000 P 10/24/14 124.0 5.10 6.60
KSU 141024P00125000 P 10/24/14 125.0 6.10 7.40
KSU 141024P00126000 P 10/24/14 126.0 5.80 8.20
KSU 141024P00127000 P 10/24/14 127.0 6.40 9.00
KSU 141024P00128000 P 10/24/14 128.0 7.40 9.80
KSU 141024P00129000 P 10/24/14 129.0 8.30 10.80
KSU 141024P00130000 P 10/24/14 130.0 9.00 11.60
KSU 141031C00101000 C 10/31/14 101.0 18.00 20.70
KSU 141031C00102000 C 10/31/14 102.0 16.90 19.70
KSU 141031C00103000 C 10/31/14 103.0 16.00 18.80
KSU 141031C00104000 C 10/31/14 104.0 15.10 17.50
KSU 141031C00105000 C 10/31/14 105.0 14.00 16.50
KSU 141031C00106000 C 10/31/14 106.0 13.30 16.00
KSU 141031C00107000 C 10/31/14 107.0 12.40 15.10
KSU 141031C00108000 C 10/31/14 108.0 11.50 13.50
KSU 141031C00109000 C 10/31/14 109.0 10.70 12.50
KSU 141031C00110000 C 10/31/14 110.0 9.80 11.50
KSU 141031C00111000 C 10/31/14 111.0 9.00 11.60
KSU 141031C00112000 C 10/31/14 112.0 8.20 10.80
KSU 141031C00113000 C 10/31/14 113.0 7.40 10.00
KSU 141031C00114000 C 10/31/14 114.0 6.70 7.70
KSU 141031C00115000 C 10/31/14 115.0 6.00 6.90
KSU 141031C00116000 C 10/31/14 116.0 5.40 6.30
KSU 141031C00117000 C 10/31/14 117.0 4.80 5.60
KSU 141031C00118000 C 10/31/14 118.0 4.30 5.40
KSU 141031C00119000 C 10/31/14 119.0 3.60 4.40
KSU 141031C00120000 C 10/31/14 120.0 3.20 3.90
KSU 141031C00121000 C 10/31/14 121.0 2.75 3.40
KSU 141031C00122000 C 10/31/14 122.0 2.30 2.85
KSU 141031C00123000 C 10/31/14 123.0 1.90 2.45
KSU 141031C00124000 C 10/31/14 124.0 1.55 2.40
KSU 141031C00125000 C 10/31/14 125.0 1.30 1.80
KSU 141031C00126000 C 10/31/14 126.0 1.10 2.05
KSU 141031C00127000 C 10/31/14 127.0 0.90 1.75
KSU 141031C00128000 C 10/31/14 128.0 0.75 1.20
KSU 141031C00129000 C 10/31/14 129.0 0.60 1.25
KSU 141031C00130000 C 10/31/14 130.0 0.50 1.05
KSU 141031P00101000 P 10/31/14 101.0 0.05 0.35
KSU 141031P00102000 P 10/31/14 102.0 0.05 0.40
KSU 141031P00103000 P 10/31/14 103.0 0.05 0.50
KSU 141031P00104000 P 10/31/14 104.0 0.15 0.45
KSU 141031P00105000 P 10/31/14 105.0 0.15 0.50
KSU 141031P00106000 P 10/31/14 106.0 0.20 0.60
KSU 141031P00107000 P 10/31/14 107.0 0.30 0.65
KSU 141031P00108000 P 10/31/14 108.0 0.35 0.75
KSU 141031P00109000 P 10/31/14 109.0 0.50 0.90
KSU 141031P00110000 P 10/31/14 110.0 0.55 1.05
KSU 141031P00111000 P 10/31/14 111.0 0.65 1.20
KSU 141031P00112000 P 10/31/14 112.0 0.85 1.40
KSU 141031P00113000 P 10/31/14 113.0 1.15 1.65
KSU 141031P00114000 P 10/31/14 114.0 1.45 1.90
KSU 141031P00115000 P 10/31/14 115.0 1.65 2.20
KSU 141031P00116000 P 10/31/14 116.0 1.70 2.60
KSU 141031P00117000 P 10/31/14 117.0 2.35 2.85
KSU 141031P00118000 P 10/31/14 118.0 2.60 3.30
KSU 141031P00119000 P 10/31/14 119.0 3.10 3.80
KSU 141031P00120000 P 10/31/14 120.0 3.50 4.30
KSU 141031P00121000 P 10/31/14 121.0 4.10 4.90
KSU 141031P00122000 P 10/31/14 122.0 4.60 5.50
KSU 141031P00123000 P 10/31/14 123.0 4.70 6.10
KSU 141031P00124000 P 10/31/14 124.0 4.70 6.80
KSU 141031P00125000 P 10/31/14 125.0 5.90 7.50
KSU 141031P00126000 P 10/31/14 126.0 5.90 8.30
KSU 141031P00127000 P 10/31/14 127.0 6.50 9.10
KSU 141031P00128000 P 10/31/14 128.0 7.40 9.90
KSU 141031P00129000 P 10/31/14 129.0 8.30 10.80
KSU 141031P00130000 P 10/31/14 130.0 9.20 11.70
KSU 141122C00075000 C 11/22/14 75.0 43.60 46.20
KSU 141122C00080000 C 11/22/14 80.0 38.70 41.50
KSU 141122C00085000 C 11/22/14 85.0 33.80 36.50
KSU 141122C00090000 C 11/22/14 90.0 28.60 31.50
KSU 141122C00095000 C 11/22/14 95.0 23.90 26.50
KSU 141122C00100000 C 11/22/14 100.0 19.20 21.40
KSU 141122C00105000 C 11/22/14 105.0 14.60 16.50
KSU 141122C00110000 C 11/22/14 110.0 10.30 11.60
KSU 141122C00115000 C 11/22/14 115.0 6.70 7.70
KSU 141122C00120000 C 11/22/14 120.0 3.80 4.60
KSU 141122C00125000 C 11/22/14 125.0 1.90 2.50
KSU 141122C00130000 C 11/22/14 130.0 0.85 1.55
KSU 141122C00135000 C 11/22/14 135.0 0.35 0.75
KSU 141122C00140000 C 11/22/14 140.0 0.05 0.35
KSU 141122C00145000 C 11/22/14 145.0 0.00 0.25
KSU 141122C00150000 C 11/22/14 150.0 0.00 0.15
KSU 141122C00155000 C 11/22/14 155.0 0.00 0.10
KSU 141122C00160000 C 11/22/14 160.0 0.00 0.05
KSU 141122C00165000 C 11/22/14 165.0 0.00 0.05
KSU 141122P00075000 P 11/22/14 75.0 0.00 0.10
KSU 141122P00080000 P 11/22/14 80.0 0.00 0.10
KSU 141122P00085000 P 11/22/14 85.0 0.00 0.20
KSU 141122P00090000 P 11/22/14 90.0 0.00 0.25
KSU 141122P00095000 P 11/22/14 95.0 0.05 0.30
KSU 141122P00100000 P 11/22/14 100.0 0.15 0.45
KSU 141122P00105000 P 11/22/14 105.0 0.40 0.75
KSU 141122P00110000 P 11/22/14 110.0 0.95 1.30
KSU 141122P00115000 P 11/22/14 115.0 2.45 2.75
KSU 141122P00120000 P 11/22/14 120.0 4.40 5.00
KSU 141122P00125000 P 11/22/14 125.0 7.40 8.10
KSU 141122P00130000 P 11/22/14 130.0 10.90 12.00
KSU 141122P00135000 P 11/22/14 135.0 14.10 16.50
KSU 141122P00140000 P 11/22/14 140.0 18.80 21.30
KSU 141122P00145000 P 11/22/14 145.0 24.00 26.20
KSU 141122P00150000 P 11/22/14 150.0 28.80 31.50
KSU 141122P00155000 P 11/22/14 155.0 33.60 36.70
KSU 141122P00160000 P 11/22/14 160.0 38.50 41.40
KSU 141122P00165000 P 11/22/14 165.0 43.50 46.40
KSU 141220C00060000 C 12/20/14 60.0 58.10 61.50
KSU 141220C00065000 C 12/20/14 65.0 53.10 56.70
KSU 141220C00070000 C 12/20/14 70.0 48.40 51.50
KSU 141220C00075000 C 12/20/14 75.0 43.20 46.50
KSU 141220C00080000 C 12/20/14 80.0 38.90 41.50
KSU 141220C00085000 C 12/20/14 85.0 33.80 36.50
KSU 141220C00090000 C 12/20/14 90.0 28.90 31.60
KSU 141220C00095000 C 12/20/14 95.0 24.10 26.70
KSU 141220C00100000 C 12/20/14 100.0 19.40 22.00
KSU 141220C00105000 C 12/20/14 105.0 14.90 17.60
KSU 141220C00110000 C 12/20/14 110.0 10.90 12.20
KSU 141220C00115000 C 12/20/14 115.0 7.40 8.20
KSU 141220C00120000 C 12/20/14 120.0 4.90 5.30
KSU 141220C00125000 C 12/20/14 125.0 2.80 2.95
KSU 141220C00130000 C 12/20/14 130.0 1.35 1.60
KSU 141220C00135000 C 12/20/14 135.0 0.60 1.10
KSU 141220C00140000 C 12/20/14 140.0 0.25 0.60
KSU 141220C00145000 C 12/20/14 145.0 0.10 0.40
KSU 141220C00150000 C 12/20/14 150.0 0.00 0.30
KSU 141220P00060000 P 12/20/14 60.0 0.00 0.05
KSU 141220P00065000 P 12/20/14 65.0 0.00 0.05
KSU 141220P00070000 P 12/20/14 70.0 0.00 0.10
KSU 141220P00075000 P 12/20/14 75.0 0.00 0.10
KSU 141220P00080000 P 12/20/14 80.0 0.00 0.20
KSU 141220P00085000 P 12/20/14 85.0 0.00 0.30
KSU 141220P00090000 P 12/20/14 90.0 0.05 0.25
KSU 141220P00095000 P 12/20/14 95.0 0.20 0.45
KSU 141220P00100000 P 12/20/14 100.0 0.30 0.65
KSU 141220P00105000 P 12/20/14 105.0 0.70 1.15
KSU 141220P00110000 P 12/20/14 110.0 1.75 2.00
KSU 141220P00115000 P 12/20/14 115.0 3.10 3.60
KSU 141220P00120000 P 12/20/14 120.0 5.10 5.80
KSU 141220P00125000 P 12/20/14 125.0 7.60 8.80
KSU 141220P00130000 P 12/20/14 130.0 11.30 12.50
KSU 141220P00135000 P 12/20/14 135.0 15.70 16.80
KSU 141220P00140000 P 12/20/14 140.0 19.00 21.60
KSU 141220P00145000 P 12/20/14 145.0 23.40 26.60
KSU 141220P00150000 P 12/20/14 150.0 28.70 31.30
KSU 150320C00065000 C 03/20/15 65.0 52.90 56.40
KSU 150320C00070000 C 03/20/15 70.0 48.30 51.60
KSU 150320C00075000 C 03/20/15 75.0 43.30 46.50
KSU 150320C00080000 C 03/20/15 80.0 38.40 41.60
KSU 150320C00085000 C 03/20/15 85.0 33.50 36.70
KSU 150320C00090000 C 03/20/15 90.0 29.20 32.00
KSU 150320C00095000 C 03/20/15 95.0 24.60 27.40
KSU 150320C00100000 C 03/20/15 100.0 20.30 23.00
KSU 150320C00105000 C 03/20/15 105.0 16.20 18.00
KSU 150320C00110000 C 03/20/15 110.0 12.50 14.20
KSU 150320C00115000 C 03/20/15 115.0 9.40 10.30
KSU 150320C00120000 C 03/20/15 120.0 6.70 7.60
KSU 150320C00125000 C 03/20/15 125.0 4.60 5.40
KSU 150320C00130000 C 03/20/15 130.0 3.00 4.00
KSU 150320C00135000 C 03/20/15 135.0 1.95 2.75
KSU 150320C00140000 C 03/20/15 140.0 1.20 1.85
KSU 150320C00145000 C 03/20/15 145.0 0.75 1.35
KSU 150320C00150000 C 03/20/15 150.0 0.40 0.95
KSU 150320C00155000 C 03/20/15 155.0 0.20 0.70
KSU 150320C00160000 C 03/20/15 160.0 0.05 0.45
KSU 150320P00065000 P 03/20/15 65.0 0.00 0.30
KSU 150320P00070000 P 03/20/15 70.0 0.00 0.40
KSU 150320P00075000 P 03/20/15 75.0 0.05 0.50
KSU 150320P00080000 P 03/20/15 80.0 0.05 0.45
KSU 150320P00085000 P 03/20/15 85.0 0.20 0.70
KSU 150320P00090000 P 03/20/15 90.0 0.45 0.95
KSU 150320P00095000 P 03/20/15 95.0 0.85 1.30
KSU 150320P00100000 P 03/20/15 100.0 1.35 1.85
KSU 150320P00105000 P 03/20/15 105.0 2.15 2.75
KSU 150320P00110000 P 03/20/15 110.0 3.20 3.90
KSU 150320P00115000 P 03/20/15 115.0 4.70 5.80
KSU 150320P00120000 P 03/20/15 120.0 7.50 8.10
KSU 150320P00125000 P 03/20/15 125.0 9.70 11.00
KSU 150320P00130000 P 03/20/15 130.0 13.10 14.70
KSU 150320P00135000 P 03/20/15 135.0 16.90 18.50
KSU 150320P00140000 P 03/20/15 140.0 21.20 22.80
KSU 150320P00145000 P 03/20/15 145.0 24.70 27.30
KSU 150320P00150000 P 03/20/15 150.0 29.50 32.50
KSU 150320P00155000 P 03/20/15 155.0 34.20 37.10
KSU 150320P00160000 P 03/20/15 160.0 39.10 41.70
KSU 160115C00060000 C 01/15/16 60.0 57.30 62.00
KSU 160115C00065000 C 01/15/16 65.0 52.40 56.90
KSU 160115C00070000 C 01/15/16 70.0 47.50 52.30
KSU 160115C00075000 C 01/15/16 75.0 44.00 46.90
KSU 160115C00080000 C 01/15/16 80.0 39.60 42.30
KSU 160115C00085000 C 01/15/16 85.0 35.30 37.80
KSU 160115C00090000 C 01/15/16 90.0 31.20 34.50
KSU 160115C00095000 C 01/15/16 95.0 27.10 30.40
KSU 160115C00100000 C 01/15/16 100.0 23.50 25.80
KSU 160115C00105000 C 01/15/16 105.0 20.10 22.30
KSU 160115C00110000 C 01/15/16 110.0 17.00 19.20
KSU 160115C00115000 C 01/15/16 115.0 14.10 16.30
KSU 160115C00120000 C 01/15/16 120.0 11.60 13.70
KSU 160115C00125000 C 01/15/16 125.0 9.40 11.60
KSU 160115C00130000 C 01/15/16 130.0 7.50 9.70
KSU 160115C00135000 C 01/15/16 135.0 6.00 8.10
KSU 160115C00140000 C 01/15/16 140.0 4.70 6.60
KSU 160115C00145000 C 01/15/16 145.0 3.60 5.50
KSU 160115C00150000 C 01/15/16 150.0 2.85 4.50
KSU 160115C00155000 C 01/15/16 155.0 2.10 3.70
KSU 160115C00160000 C 01/15/16 160.0 1.65 2.85
KSU 160115C00165000 C 01/15/16 165.0 1.25 2.35
KSU 160115P00060000 P 01/15/16 60.0 0.00 1.00
KSU 160115P00065000 P 01/15/16 65.0 0.15 1.10
KSU 160115P00070000 P 01/15/16 70.0 0.35 1.35
KSU 160115P00075000 P 01/15/16 75.0 0.70 1.70
KSU 160115P00080000 P 01/15/16 80.0 1.10 2.10
KSU 160115P00085000 P 01/15/16 85.0 1.70 2.70
KSU 160115P00090000 P 01/15/16 90.0 2.20 3.70
KSU 160115P00095000 P 01/15/16 95.0 3.00 4.40
KSU 160115P00100000 P 01/15/16 100.0 4.20 5.80
KSU 160115P00105000 P 01/15/16 105.0 5.50 7.40
KSU 160115P00110000 P 01/15/16 110.0 7.30 9.10
KSU 160115P00115000 P 01/15/16 115.0 9.30 11.10
KSU 160115P00120000 P 01/15/16 120.0 11.70 13.60
KSU 160115P00125000 P 01/15/16 125.0 14.40 16.70
KSU 160115P00130000 P 01/15/16 130.0 17.50 19.70
KSU 160115P00135000 P 01/15/16 135.0 20.80 23.00
KSU 160115P00140000 P 01/15/16 140.0 24.50 27.00
KSU 160115P00145000 P 01/15/16 145.0 28.40 30.80
KSU 160115P00150000 P 01/15/16 150.0 32.50 34.80
KSU 160115P00155000 P 01/15/16 155.0 36.90 39.00
KSU 160115P00160000 P 01/15/16 160.0 41.40 43.60
KSU 160115P00165000 P 01/15/16 165.0 45.30 48.30

OPRA data is delayed 15 minutes.