Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Kansas City Southern (KSU)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140419C00060000 C 04/19/14 60.0 40.10 42.80
KSU 140419C00065000 C 04/19/14 65.0 35.10 37.50
KSU 140419C00070000 C 04/19/14 70.0 30.10 31.50
KSU 140419C00075000 C 04/19/14 75.0 25.10 26.40
KSU 140419C00080000 C 04/19/14 80.0 20.10 22.80
KSU 140419C00085000 C 04/19/14 85.0 15.20 16.40
KSU 140419C00090000 C 04/19/14 90.0 10.20 11.50
KSU 140419C00095000 C 04/19/14 95.0 5.20 7.60
KSU 140419C00100000 C 04/19/14 100.0 0.90 1.45
KSU 140419C00105000 C 04/19/14 105.0 0.00 0.05
KSU 140419C00110000 C 04/19/14 110.0 0.00 0.05
KSU 140419C00115000 C 04/19/14 115.0 0.00 0.05
KSU 140419C00120000 C 04/19/14 120.0 0.00 0.05
KSU 140419C00125000 C 04/19/14 125.0 0.00 0.05
KSU 140419P00060000 P 04/19/14 60.0 0.00 0.05
KSU 140419P00065000 P 04/19/14 65.0 0.00 0.05
KSU 140419P00070000 P 04/19/14 70.0 0.00 0.05
KSU 140419P00075000 P 04/19/14 75.0 0.00 0.05
KSU 140419P00080000 P 04/19/14 80.0 0.00 0.05
KSU 140419P00085000 P 04/19/14 85.0 0.00 0.05
KSU 140419P00090000 P 04/19/14 90.0 0.00 0.05
KSU 140419P00095000 P 04/19/14 95.0 0.00 0.05
KSU 140419P00100000 P 04/19/14 100.0 0.00 0.05
KSU 140419P00105000 P 04/19/14 105.0 3.50 4.80
KSU 140419P00110000 P 04/19/14 110.0 7.50 9.80
KSU 140419P00115000 P 04/19/14 115.0 12.20 14.90
KSU 140419P00120000 P 04/19/14 120.0 17.30 19.90
KSU 140419P00125000 P 04/19/14 125.0 22.30 24.90
KSU 140517C00070000 C 05/17/14 70.0 30.20 32.10
KSU 140517C00075000 C 05/17/14 75.0 25.30 27.50
KSU 140517C00080000 C 05/17/14 80.0 20.20 22.40
KSU 140517C00085000 C 05/17/14 85.0 15.30 17.80
KSU 140517C00090000 C 05/17/14 90.0 10.50 12.40
KSU 140517C00095000 C 05/17/14 95.0 6.20 7.10
KSU 140517C00100000 C 05/17/14 100.0 3.00 3.30
KSU 140517C00105000 C 05/17/14 105.0 1.00 1.20
KSU 140517C00110000 C 05/17/14 110.0 0.25 0.40
KSU 140517C00115000 C 05/17/14 115.0 0.05 0.20
KSU 140517C00120000 C 05/17/14 120.0 0.00 0.10
KSU 140517C00125000 C 05/17/14 125.0 0.00 0.05
KSU 140517C00130000 C 05/17/14 130.0 0.00 0.05
KSU 140517P00070000 P 05/17/14 70.0 0.00 0.05
KSU 140517P00075000 P 05/17/14 75.0 0.00 0.05
KSU 140517P00080000 P 05/17/14 80.0 0.00 0.10
KSU 140517P00085000 P 05/17/14 85.0 0.05 0.20
KSU 140517P00090000 P 05/17/14 90.0 0.15 0.30
KSU 140517P00095000 P 05/17/14 95.0 0.50 0.85
KSU 140517P00100000 P 05/17/14 100.0 1.85 2.10
KSU 140517P00105000 P 05/17/14 105.0 4.70 5.30
KSU 140517P00110000 P 05/17/14 110.0 8.20 10.00
KSU 140517P00115000 P 05/17/14 115.0 12.40 14.90
KSU 140517P00120000 P 05/17/14 120.0 17.30 19.90
KSU 140517P00125000 P 05/17/14 125.0 22.30 24.90
KSU 140517P00130000 P 05/17/14 130.0 27.30 30.00
KSU 140621C00075000 C 06/21/14 75.0 25.20 27.40
KSU 140621C00080000 C 06/21/14 80.0 20.30 22.40
KSU 140621C00085000 C 06/21/14 85.0 15.50 17.40
KSU 140621C00090000 C 06/21/14 90.0 11.00 12.40
KSU 140621C00095000 C 06/21/14 95.0 7.50 8.00
KSU 140621C00100000 C 06/21/14 100.0 4.20 4.70
KSU 140621C00105000 C 06/21/14 105.0 2.10 2.45
KSU 140621C00110000 C 06/21/14 110.0 0.90 1.15
KSU 140621C00115000 C 06/21/14 115.0 0.35 0.65
KSU 140621C00120000 C 06/21/14 120.0 0.15 0.35
KSU 140621C00125000 C 06/21/14 125.0 0.15 0.20
KSU 140621C00130000 C 06/21/14 130.0 0.00 0.15
KSU 140621C00135000 C 06/21/14 135.0 0.00 0.05
KSU 140621C00140000 C 06/21/14 140.0 0.00 0.15
KSU 140621C00145000 C 06/21/14 145.0 0.00 0.10
KSU 140621P00075000 P 06/21/14 75.0 0.05 0.30
KSU 140621P00080000 P 06/21/14 80.0 0.15 0.30
KSU 140621P00085000 P 06/21/14 85.0 0.20 0.45
KSU 140621P00090000 P 06/21/14 90.0 0.75 0.95
KSU 140621P00095000 P 06/21/14 95.0 1.70 1.85
KSU 140621P00100000 P 06/21/14 100.0 3.40 3.70
KSU 140621P00105000 P 06/21/14 105.0 6.10 6.50
KSU 140621P00110000 P 06/21/14 110.0 9.90 10.90
KSU 140621P00115000 P 06/21/14 115.0 14.30 15.40
KSU 140621P00120000 P 06/21/14 120.0 17.70 20.30
KSU 140621P00125000 P 06/21/14 125.0 22.60 25.20
KSU 140621P00130000 P 06/21/14 130.0 27.60 30.20
KSU 140621P00135000 P 06/21/14 135.0 32.40 35.10
KSU 140621P00140000 P 06/21/14 140.0 37.50 40.30
KSU 140621P00145000 P 06/21/14 145.0 42.40 45.40
KSU 140920C00060000 C 09/20/14 60.0 40.20 42.70
KSU 140920C00065000 C 09/20/14 65.0 35.30 37.80
KSU 140920C00070000 C 09/20/14 70.0 30.20 33.10
KSU 140920C00075000 C 09/20/14 75.0 25.30 28.20
KSU 140920C00080000 C 09/20/14 80.0 21.20 23.60
KSU 140920C00085000 C 09/20/14 85.0 16.60 19.30
KSU 140920C00090000 C 09/20/14 90.0 12.70 14.10
KSU 140920C00095000 C 09/20/14 95.0 9.40 10.20
KSU 140920C00100000 C 09/20/14 100.0 6.80 7.30
KSU 140920C00105000 C 09/20/14 105.0 4.40 5.00
KSU 140920C00110000 C 09/20/14 110.0 2.85 3.30
KSU 140920C00115000 C 09/20/14 115.0 1.80 2.05
KSU 140920C00120000 C 09/20/14 120.0 1.05 1.30
KSU 140920C00125000 C 09/20/14 125.0 0.60 0.80
KSU 140920C00130000 C 09/20/14 130.0 0.35 0.75
KSU 140920C00135000 C 09/20/14 135.0 0.20 0.45
KSU 140920C00140000 C 09/20/14 140.0 0.10 0.40
KSU 140920C00145000 C 09/20/14 145.0 0.05 0.35
KSU 140920C00150000 C 09/20/14 150.0 0.00 0.25
KSU 140920P00060000 P 09/20/14 60.0 0.05 0.20
KSU 140920P00065000 P 09/20/14 65.0 0.05 0.25
KSU 140920P00070000 P 09/20/14 70.0 0.25 0.40
KSU 140920P00075000 P 09/20/14 75.0 0.40 0.65
KSU 140920P00080000 P 09/20/14 80.0 0.85 1.10
KSU 140920P00085000 P 09/20/14 85.0 1.50 1.75
KSU 140920P00090000 P 09/20/14 90.0 2.55 2.85
KSU 140920P00095000 P 09/20/14 95.0 4.00 4.40
KSU 140920P00100000 P 09/20/14 100.0 6.10 6.60
KSU 140920P00105000 P 09/20/14 105.0 8.70 9.30
KSU 140920P00110000 P 09/20/14 110.0 12.00 12.90
KSU 140920P00115000 P 09/20/14 115.0 15.50 16.90
KSU 140920P00120000 P 09/20/14 120.0 19.80 21.30
KSU 140920P00125000 P 09/20/14 125.0 23.20 25.90
KSU 140920P00130000 P 09/20/14 130.0 27.90 30.60
KSU 140920P00135000 P 09/20/14 135.0 32.80 35.40
KSU 140920P00140000 P 09/20/14 140.0 37.70 41.10
KSU 140920P00145000 P 09/20/14 145.0 42.60 45.30
KSU 140920P00150000 P 09/20/14 150.0 47.60 50.20

OPRA data is delayed 15 minutes.