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 (2014-05-30)Premium Content

Kansas City Southern (KSU)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSU 140725C00080000 C 07/25/14 80.0 34.90 36.80
KSU 140725C00085000 C 07/25/14 85.0 29.00 32.00
KSU 140725C00090000 C 07/25/14 90.0 24.00 27.30
KSU 140725C00093000 C 07/25/14 93.0 20.80 24.40
KSU 140725C00094000 C 07/25/14 94.0 19.80 23.40
KSU 140725C00095000 C 07/25/14 95.0 18.80 22.40
KSU 140725C00096000 C 07/25/14 96.0 17.80 21.50
KSU 140725C00097000 C 07/25/14 97.0 16.80 20.80
KSU 140725C00098000 C 07/25/14 98.0 15.60 19.70
KSU 140725C00099000 C 07/25/14 99.0 14.80 18.60
KSU 140725C00100000 C 07/25/14 100.0 13.90 17.60
KSU 140725C00101000 C 07/25/14 101.0 12.80 16.70
KSU 140725C00102000 C 07/25/14 102.0 11.90 15.50
KSU 140725C00103000 C 07/25/14 103.0 10.90 14.30
KSU 140725C00104000 C 07/25/14 104.0 10.90 13.20
KSU 140725C00105000 C 07/25/14 105.0 9.90 12.00
KSU 140725C00106000 C 07/25/14 106.0 8.90 10.50
KSU 140725C00107000 C 07/25/14 107.0 7.20 10.30
KSU 140725C00108000 C 07/25/14 108.0 6.30 9.20
KSU 140725C00109000 C 07/25/14 109.0 6.20 7.10
KSU 140725C00110000 C 07/25/14 110.0 5.20 6.50
KSU 140725C00111000 C 07/25/14 111.0 4.10 5.50
KSU 140725C00112000 C 07/25/14 112.0 3.20 4.10
KSU 140725C00113000 C 07/25/14 113.0 2.30 2.85
KSU 140725C00114000 C 07/25/14 114.0 1.40 1.90
KSU 140725C00115000 C 07/25/14 115.0 0.80 1.10
KSU 140725C00116000 C 07/25/14 116.0 0.25 0.45
KSU 140725C00117000 C 07/25/14 117.0 0.00 0.20
KSU 140725C00118000 C 07/25/14 118.0 0.00 0.25
KSU 140725C00119000 C 07/25/14 119.0 0.00 0.25
KSU 140725C00120000 C 07/25/14 120.0 0.00 0.25
KSU 140725C00121000 C 07/25/14 121.0 0.00 0.20
KSU 140725C00122000 C 07/25/14 122.0 0.00 0.15
KSU 140725C00123000 C 07/25/14 123.0 0.00 0.15
KSU 140725C00124000 C 07/25/14 124.0 0.00 0.15
KSU 140725C00125000 C 07/25/14 125.0 0.00 0.15
KSU 140725C00126000 C 07/25/14 126.0 0.00 0.15
KSU 140725C00127000 C 07/25/14 127.0 0.00 0.15
KSU 140725C00128000 C 07/25/14 128.0 0.00 0.15
KSU 140725C00129000 C 07/25/14 129.0 0.00 0.15
KSU 140725C00130000 C 07/25/14 130.0 0.00 0.15
KSU 140725C00135000 C 07/25/14 135.0 0.00 0.15
KSU 140725C00140000 C 07/25/14 140.0 0.00 0.15
KSU 140725C00145000 C 07/25/14 145.0 0.00 0.15
KSU 140725P00080000 P 07/25/14 80.0 0.00 0.15
KSU 140725P00085000 P 07/25/14 85.0 0.00 0.15
KSU 140725P00090000 P 07/25/14 90.0 0.00 0.15
KSU 140725P00093000 P 07/25/14 93.0 0.00 0.25
KSU 140725P00094000 P 07/25/14 94.0 0.00 0.25
KSU 140725P00095000 P 07/25/14 95.0 0.00 0.25
KSU 140725P00096000 P 07/25/14 96.0 0.00 0.25
KSU 140725P00097000 P 07/25/14 97.0 0.00 0.25
KSU 140725P00098000 P 07/25/14 98.0 0.00 0.25
KSU 140725P00099000 P 07/25/14 99.0 0.00 0.15
KSU 140725P00100000 P 07/25/14 100.0 0.00 0.25
KSU 140725P00101000 P 07/25/14 101.0 0.00 0.15
KSU 140725P00102000 P 07/25/14 102.0 0.00 0.15
KSU 140725P00103000 P 07/25/14 103.0 0.00 0.15
KSU 140725P00104000 P 07/25/14 104.0 0.00 0.25
KSU 140725P00105000 P 07/25/14 105.0 0.00 0.20
KSU 140725P00106000 P 07/25/14 106.0 0.00 0.20
KSU 140725P00107000 P 07/25/14 107.0 0.00 0.20
KSU 140725P00108000 P 07/25/14 108.0 0.00 0.20
KSU 140725P00109000 P 07/25/14 109.0 0.00 0.20
KSU 140725P00110000 P 07/25/14 110.0 0.00 0.20
KSU 140725P00111000 P 07/25/14 111.0 0.00 0.20
KSU 140725P00112000 P 07/25/14 112.0 0.00 0.25
KSU 140725P00113000 P 07/25/14 113.0 0.00 0.25
KSU 140725P00114000 P 07/25/14 114.0 0.00 0.25
KSU 140725P00115000 P 07/25/14 115.0 0.15 0.55
KSU 140725P00116000 P 07/25/14 116.0 0.60 1.10
KSU 140725P00117000 P 07/25/14 117.0 1.15 1.95
KSU 140725P00118000 P 07/25/14 118.0 1.65 2.90
KSU 140725P00119000 P 07/25/14 119.0 2.60 3.90
KSU 140725P00120000 P 07/25/14 120.0 3.90 4.80
KSU 140725P00121000 P 07/25/14 121.0 3.70 6.70
KSU 140725P00122000 P 07/25/14 122.0 4.80 7.70
KSU 140725P00123000 P 07/25/14 123.0 6.80 7.90
KSU 140725P00124000 P 07/25/14 124.0 7.80 8.90
KSU 140725P00125000 P 07/25/14 125.0 8.40 10.20
KSU 140725P00126000 P 07/25/14 126.0 9.50 11.10
KSU 140725P00127000 P 07/25/14 127.0 10.50 12.10
KSU 140725P00128000 P 07/25/14 128.0 11.50 13.10
KSU 140725P00129000 P 07/25/14 129.0 12.50 14.10
KSU 140725P00130000 P 07/25/14 130.0 12.60 15.90
KSU 140725P00135000 P 07/25/14 135.0 17.60 21.00
KSU 140725P00140000 P 07/25/14 140.0 23.00 25.20
KSU 140725P00145000 P 07/25/14 145.0 28.10 30.00
KSU 140801C00085000 C 08/01/14 85.0 29.90 32.30
KSU 140801C00090000 C 08/01/14 90.0 24.00 27.40
KSU 140801C00093000 C 08/01/14 93.0 20.80 24.70
KSU 140801C00094000 C 08/01/14 94.0 19.80 23.80
KSU 140801C00095000 C 08/01/14 95.0 18.80 22.70
KSU 140801C00096000 C 08/01/14 96.0 17.80 21.60
KSU 140801C00097000 C 08/01/14 97.0 16.80 20.60
KSU 140801C00098000 C 08/01/14 98.0 15.80 19.80
KSU 140801C00099000 C 08/01/14 99.0 14.80 18.60
KSU 140801C00100000 C 08/01/14 100.0 13.90 17.50
KSU 140801C00101000 C 08/01/14 101.0 12.90 16.30
KSU 140801C00102000 C 08/01/14 102.0 12.30 15.40
KSU 140801C00103000 C 08/01/14 103.0 11.20 14.20
KSU 140801C00104000 C 08/01/14 104.0 10.40 13.10
KSU 140801C00105000 C 08/01/14 105.0 9.50 12.10
KSU 140801C00106000 C 08/01/14 106.0 8.30 11.40
KSU 140801C00107000 C 08/01/14 107.0 7.30 10.40
KSU 140801C00108000 C 08/01/14 108.0 7.20 8.50
KSU 140801C00109000 C 08/01/14 109.0 6.20 7.50
KSU 140801C00110000 C 08/01/14 110.0 5.30 6.10
KSU 140801C00111000 C 08/01/14 111.0 3.50 5.60
KSU 140801C00112000 C 08/01/14 112.0 3.50 4.20
KSU 140801C00113000 C 08/01/14 113.0 2.65 3.80
KSU 140801C00114000 C 08/01/14 114.0 2.15 2.95
KSU 140801C00115000 C 08/01/14 115.0 1.55 1.75
KSU 140801C00116000 C 08/01/14 116.0 1.00 1.20
KSU 140801C00117000 C 08/01/14 117.0 0.55 0.90
KSU 140801C00118000 C 08/01/14 118.0 0.30 0.60
KSU 140801C00119000 C 08/01/14 119.0 0.15 0.40
KSU 140801C00120000 C 08/01/14 120.0 0.00 0.25
KSU 140801C00121000 C 08/01/14 121.0 0.00 0.20
KSU 140801C00122000 C 08/01/14 122.0 0.00 0.15
KSU 140801C00123000 C 08/01/14 123.0 0.00 0.15
KSU 140801C00124000 C 08/01/14 124.0 0.00 0.15
KSU 140801C00125000 C 08/01/14 125.0 0.00 0.15
KSU 140801C00126000 C 08/01/14 126.0 0.00 0.15
KSU 140801C00127000 C 08/01/14 127.0 0.00 0.15
KSU 140801C00128000 C 08/01/14 128.0 0.00 0.25
KSU 140801C00129000 C 08/01/14 129.0 0.00 0.15
KSU 140801C00130000 C 08/01/14 130.0 0.00 0.15
KSU 140801C00131000 C 08/01/14 131.0 0.00 0.15
KSU 140801C00132000 C 08/01/14 132.0 0.00 0.15
KSU 140801C00133000 C 08/01/14 133.0 0.00 0.15
KSU 140801C00134000 C 08/01/14 134.0 0.00 0.15
KSU 140801C00135000 C 08/01/14 135.0 0.00 0.15
KSU 140801C00136000 C 08/01/14 136.0 0.00 0.15
KSU 140801C00140000 C 08/01/14 140.0 0.00 0.15
KSU 140801C00145000 C 08/01/14 145.0 0.00 0.30
KSU 140801C00150000 C 08/01/14 150.0 0.00 0.30
KSU 140801P00085000 P 08/01/14 85.0 0.00 0.15
KSU 140801P00090000 P 08/01/14 90.0 0.00 0.15
KSU 140801P00093000 P 08/01/14 93.0 0.00 0.30
KSU 140801P00094000 P 08/01/14 94.0 0.00 0.30
KSU 140801P00095000 P 08/01/14 95.0 0.00 0.20
KSU 140801P00096000 P 08/01/14 96.0 0.00 0.15
KSU 140801P00097000 P 08/01/14 97.0 0.00 0.15
KSU 140801P00098000 P 08/01/14 98.0 0.00 0.15
KSU 140801P00099000 P 08/01/14 99.0 0.00 0.25
KSU 140801P00100000 P 08/01/14 100.0 0.00 0.25
KSU 140801P00101000 P 08/01/14 101.0 0.00 0.25
KSU 140801P00102000 P 08/01/14 102.0 0.00 0.15
KSU 140801P00103000 P 08/01/14 103.0 0.00 0.15
KSU 140801P00104000 P 08/01/14 104.0 0.00 0.25
KSU 140801P00105000 P 08/01/14 105.0 0.00 0.25
KSU 140801P00106000 P 08/01/14 106.0 0.00 0.15
KSU 140801P00107000 P 08/01/14 107.0 0.00 0.15
KSU 140801P00108000 P 08/01/14 108.0 0.00 0.15
KSU 140801P00109000 P 08/01/14 109.0 0.00 0.20
KSU 140801P00110000 P 08/01/14 110.0 0.05 0.25
KSU 140801P00111000 P 08/01/14 111.0 0.10 0.30
KSU 140801P00112000 P 08/01/14 112.0 0.15 0.40
KSU 140801P00113000 P 08/01/14 113.0 0.30 0.55
KSU 140801P00114000 P 08/01/14 114.0 0.50 0.85
KSU 140801P00115000 P 08/01/14 115.0 0.85 1.10
KSU 140801P00116000 P 08/01/14 116.0 1.30 1.50
KSU 140801P00117000 P 08/01/14 117.0 1.90 2.35
KSU 140801P00118000 P 08/01/14 118.0 2.35 3.10
KSU 140801P00119000 P 08/01/14 119.0 2.20 5.10
KSU 140801P00120000 P 08/01/14 120.0 2.95 4.80
KSU 140801P00121000 P 08/01/14 121.0 3.30 7.20
KSU 140801P00122000 P 08/01/14 122.0 5.10 7.50
KSU 140801P00123000 P 08/01/14 123.0 6.60 7.90
KSU 140801P00124000 P 08/01/14 124.0 7.60 8.90
KSU 140801P00125000 P 08/01/14 125.0 8.50 10.10
KSU 140801P00126000 P 08/01/14 126.0 9.50 11.10
KSU 140801P00127000 P 08/01/14 127.0 10.50 12.10
KSU 140801P00128000 P 08/01/14 128.0 11.50 13.10
KSU 140801P00129000 P 08/01/14 129.0 11.60 14.70
KSU 140801P00130000 P 08/01/14 130.0 13.50 15.10
KSU 140801P00131000 P 08/01/14 131.0 13.60 16.90
KSU 140801P00132000 P 08/01/14 132.0 14.60 18.00
KSU 140801P00133000 P 08/01/14 133.0 15.60 19.00
KSU 140801P00134000 P 08/01/14 134.0 16.60 20.00
KSU 140801P00135000 P 08/01/14 135.0 17.60 21.00
KSU 140801P00136000 P 08/01/14 136.0 18.60 22.00
KSU 140801P00140000 P 08/01/14 140.0 22.60 26.00
KSU 140801P00145000 P 08/01/14 145.0 27.20 31.30
KSU 140801P00150000 P 08/01/14 150.0 32.20 36.30
KSU 140808C00093000 C 08/08/14 93.0 21.50 24.30
KSU 140808C00094000 C 08/08/14 94.0 19.80 23.60
KSU 140808C00095000 C 08/08/14 95.0 19.90 22.20
KSU 140808C00096000 C 08/08/14 96.0 17.80 21.60
KSU 140808C00097000 C 08/08/14 97.0 16.80 20.60
KSU 140808C00098000 C 08/08/14 98.0 15.80 19.60
KSU 140808C00099000 C 08/08/14 99.0 14.90 18.30
KSU 140808C00100000 C 08/08/14 100.0 13.80 17.40
KSU 140808C00101000 C 08/08/14 101.0 12.80 16.40
KSU 140808C00102000 C 08/08/14 102.0 12.00 15.30
KSU 140808C00103000 C 08/08/14 103.0 11.30 14.40
KSU 140808C00104000 C 08/08/14 104.0 10.30 13.40
KSU 140808C00105000 C 08/08/14 105.0 9.70 12.30
KSU 140808C00106000 C 08/08/14 106.0 8.70 11.00
KSU 140808C00107000 C 08/08/14 107.0 8.30 9.30
KSU 140808C00108000 C 08/08/14 108.0 7.10 8.60
KSU 140808C00109000 C 08/08/14 109.0 6.40 7.40
KSU 140808C00110000 C 08/08/14 110.0 5.40 6.70
KSU 140808C00111000 C 08/08/14 111.0 4.50 5.80
KSU 140808C00112000 C 08/08/14 112.0 4.10 4.40
KSU 140808C00113000 C 08/08/14 113.0 3.30 3.60
KSU 140808C00114000 C 08/08/14 114.0 2.60 2.85
KSU 140808C00115000 C 08/08/14 115.0 2.00 2.20
KSU 140808C00116000 C 08/08/14 116.0 1.45 1.65
KSU 140808C00117000 C 08/08/14 117.0 1.00 1.20
KSU 140808C00118000 C 08/08/14 118.0 0.65 0.85
KSU 140808C00119000 C 08/08/14 119.0 0.40 0.60
KSU 140808C00120000 C 08/08/14 120.0 0.25 0.45
KSU 140808C00121000 C 08/08/14 121.0 0.15 0.30
KSU 140808C00122000 C 08/08/14 122.0 0.05 0.20
KSU 140808C00125000 C 08/08/14 125.0 0.00 0.10
KSU 140808C00130000 C 08/08/14 130.0 0.00 0.05
KSU 140808C00135000 C 08/08/14 135.0 0.00 0.05
KSU 140808C00140000 C 08/08/14 140.0 0.00 0.05
KSU 140808P00093000 P 08/08/14 93.0 0.00 0.05
KSU 140808P00094000 P 08/08/14 94.0 0.00 0.05
KSU 140808P00095000 P 08/08/14 95.0 0.00 0.05
KSU 140808P00096000 P 08/08/14 96.0 0.00 0.05
KSU 140808P00097000 P 08/08/14 97.0 0.00 0.05
KSU 140808P00098000 P 08/08/14 98.0 0.00 0.05
KSU 140808P00099000 P 08/08/14 99.0 0.00 0.05
KSU 140808P00100000 P 08/08/14 100.0 0.00 0.10
KSU 140808P00101000 P 08/08/14 101.0 0.00 0.10
KSU 140808P00102000 P 08/08/14 102.0 0.00 0.10
KSU 140808P00103000 P 08/08/14 103.0 0.00 0.10
KSU 140808P00104000 P 08/08/14 104.0 0.00 0.15
KSU 140808P00105000 P 08/08/14 105.0 0.00 0.15
KSU 140808P00106000 P 08/08/14 106.0 0.00 0.20
KSU 140808P00107000 P 08/08/14 107.0 0.05 0.20
KSU 140808P00108000 P 08/08/14 108.0 0.10 0.25
KSU 140808P00109000 P 08/08/14 109.0 0.15 0.30
KSU 140808P00110000 P 08/08/14 110.0 0.20 0.40
KSU 140808P00111000 P 08/08/14 111.0 0.30 0.50
KSU 140808P00112000 P 08/08/14 112.0 0.50 0.65
KSU 140808P00113000 P 08/08/14 113.0 0.70 0.90
KSU 140808P00114000 P 08/08/14 114.0 0.95 1.15
KSU 140808P00115000 P 08/08/14 115.0 1.30 1.55
KSU 140808P00116000 P 08/08/14 116.0 1.75 2.00
KSU 140808P00117000 P 08/08/14 117.0 2.30 2.55
KSU 140808P00118000 P 08/08/14 118.0 2.95 3.20
KSU 140808P00119000 P 08/08/14 119.0 3.70 4.00
KSU 140808P00120000 P 08/08/14 120.0 4.50 4.80
KSU 140808P00121000 P 08/08/14 121.0 4.00 6.00
KSU 140808P00122000 P 08/08/14 122.0 4.60 8.20
KSU 140808P00125000 P 08/08/14 125.0 8.60 10.10
KSU 140808P00130000 P 08/08/14 130.0 12.90 15.70
KSU 140808P00135000 P 08/08/14 135.0 17.60 21.00
KSU 140808P00140000 P 08/08/14 140.0 22.80 25.10
KSU 140816C00065000 C 08/16/14 65.0 48.80 52.60
KSU 140816C00070000 C 08/16/14 70.0 43.80 47.60
KSU 140816C00075000 C 08/16/14 75.0 38.80 42.60
KSU 140816C00080000 C 08/16/14 80.0 33.80 37.60
KSU 140816C00085000 C 08/16/14 85.0 28.80 32.40
KSU 140816C00090000 C 08/16/14 90.0 25.00 26.80
KSU 140816C00095000 C 08/16/14 95.0 20.00 21.60
KSU 140816C00100000 C 08/16/14 100.0 15.20 16.10
KSU 140816C00105000 C 08/16/14 105.0 9.80 11.70
KSU 140816C00106000 C 08/16/14 106.0 9.00 10.70
KSU 140816C00107000 C 08/16/14 107.0 8.00 9.70
KSU 140816C00108000 C 08/16/14 108.0 7.50 8.40
KSU 140816C00109000 C 08/16/14 109.0 6.60 7.80
KSU 140816C00110000 C 08/16/14 110.0 5.60 6.90
KSU 140816C00111000 C 08/16/14 111.0 4.90 5.70
KSU 140816C00112000 C 08/16/14 112.0 4.10 4.90
KSU 140816C00113000 C 08/16/14 113.0 3.50 4.20
KSU 140816C00114000 C 08/16/14 114.0 2.95 3.20
KSU 140816C00115000 C 08/16/14 115.0 2.25 2.60
KSU 140816C00116000 C 08/16/14 116.0 1.75 2.05
KSU 140816C00117000 C 08/16/14 117.0 1.30 1.55
KSU 140816C00118000 C 08/16/14 118.0 0.95 1.45
KSU 140816C00119000 C 08/16/14 119.0 0.70 1.05
KSU 140816C00120000 C 08/16/14 120.0 0.45 0.70
KSU 140816C00121000 C 08/16/14 121.0 0.30 0.55
KSU 140816C00122000 C 08/16/14 122.0 0.15 0.40
KSU 140816C00123000 C 08/16/14 123.0 0.10 0.30
KSU 140816C00124000 C 08/16/14 124.0 0.00 0.25
KSU 140816C00125000 C 08/16/14 125.0 0.05 0.25
KSU 140816C00130000 C 08/16/14 130.0 0.00 0.10
KSU 140816C00135000 C 08/16/14 135.0 0.00 0.05
KSU 140816C00140000 C 08/16/14 140.0 0.00 0.05
KSU 140816C00145000 C 08/16/14 145.0 0.00 0.05
KSU 140816C00150000 C 08/16/14 150.0 0.00 0.05
KSU 140816C00155000 C 08/16/14 155.0 0.00 0.05
KSU 140816P00065000 P 08/16/14 65.0 0.00 0.05
KSU 140816P00070000 P 08/16/14 70.0 0.00 0.05
KSU 140816P00075000 P 08/16/14 75.0 0.00 0.05
KSU 140816P00080000 P 08/16/14 80.0 0.00 0.05
KSU 140816P00085000 P 08/16/14 85.0 0.00 0.05
KSU 140816P00090000 P 08/16/14 90.0 0.00 0.10
KSU 140816P00095000 P 08/16/14 95.0 0.00 0.10
KSU 140816P00100000 P 08/16/14 100.0 0.00 0.20
KSU 140816P00105000 P 08/16/14 105.0 0.05 0.25
KSU 140816P00106000 P 08/16/14 106.0 0.10 0.25
KSU 140816P00107000 P 08/16/14 107.0 0.10 0.30
KSU 140816P00108000 P 08/16/14 108.0 0.20 0.40
KSU 140816P00109000 P 08/16/14 109.0 0.25 0.50
KSU 140816P00110000 P 08/16/14 110.0 0.35 0.65
KSU 140816P00111000 P 08/16/14 111.0 0.50 0.80
KSU 140816P00112000 P 08/16/14 112.0 0.65 1.00
KSU 140816P00113000 P 08/16/14 113.0 0.90 1.25
KSU 140816P00114000 P 08/16/14 114.0 1.30 1.55
KSU 140816P00115000 P 08/16/14 115.0 1.70 2.00
KSU 140816P00116000 P 08/16/14 116.0 2.15 2.50
KSU 140816P00117000 P 08/16/14 117.0 2.70 3.10
KSU 140816P00118000 P 08/16/14 118.0 3.30 3.70
KSU 140816P00119000 P 08/16/14 119.0 3.70 4.50
KSU 140816P00120000 P 08/16/14 120.0 4.60 5.30
KSU 140816P00121000 P 08/16/14 121.0 5.40 6.10
KSU 140816P00122000 P 08/16/14 122.0 6.10 7.00
KSU 140816P00123000 P 08/16/14 123.0 7.00 8.00
KSU 140816P00124000 P 08/16/14 124.0 7.70 9.00
KSU 140816P00125000 P 08/16/14 125.0 7.70 11.10
KSU 140816P00130000 P 08/16/14 130.0 12.60 16.20
KSU 140816P00135000 P 08/16/14 135.0 17.60 21.20
KSU 140816P00140000 P 08/16/14 140.0 22.70 26.20
KSU 140816P00145000 P 08/16/14 145.0 27.70 31.20
KSU 140816P00150000 P 08/16/14 150.0 32.60 36.20
KSU 140816P00155000 P 08/16/14 155.0 37.80 40.30
KSU 140822C00094000 C 08/22/14 94.0 20.60 23.70
KSU 140822C00095000 C 08/22/14 95.0 18.90 22.70
KSU 140822C00096000 C 08/22/14 96.0 17.80 21.60
KSU 140822C00097000 C 08/22/14 97.0 16.80 20.60
KSU 140822C00098000 C 08/22/14 98.0 15.80 19.60
KSU 140822C00099000 C 08/22/14 99.0 14.80 18.60
KSU 140822C00100000 C 08/22/14 100.0 14.10 17.80
KSU 140822C00101000 C 08/22/14 101.0 13.10 16.60
KSU 140822C00102000 C 08/22/14 102.0 12.20 15.60
KSU 140822C00103000 C 08/22/14 103.0 11.10 14.60
KSU 140822C00104000 C 08/22/14 104.0 10.60 12.90
KSU 140822C00105000 C 08/22/14 105.0 9.90 12.00
KSU 140822C00106000 C 08/22/14 106.0 9.10 11.40
KSU 140822C00107000 C 08/22/14 107.0 8.30 9.80
KSU 140822C00108000 C 08/22/14 108.0 7.40 8.90
KSU 140822C00109000 C 08/22/14 109.0 6.60 8.00
KSU 140822C00110000 C 08/22/14 110.0 6.20 6.60
KSU 140822C00111000 C 08/22/14 111.0 5.40 5.70
KSU 140822C00112000 C 08/22/14 112.0 4.60 5.00
KSU 140822C00113000 C 08/22/14 113.0 3.90 4.20
KSU 140822C00114000 C 08/22/14 114.0 3.30 3.60
KSU 140822C00115000 C 08/22/14 115.0 2.70 2.90
KSU 140822C00116000 C 08/22/14 116.0 2.15 2.40
KSU 140822C00117000 C 08/22/14 117.0 1.70 1.90
KSU 140822C00118000 C 08/22/14 118.0 1.30 1.50
KSU 140822C00119000 C 08/22/14 119.0 1.00 1.20
KSU 140822C00120000 C 08/22/14 120.0 0.70 0.95
KSU 140822C00121000 C 08/22/14 121.0 0.50 0.65
KSU 140822C00122000 C 08/22/14 122.0 0.35 0.55
KSU 140822C00123000 C 08/22/14 123.0 0.25 0.45
KSU 140822C00124000 C 08/22/14 124.0 0.15 0.35
KSU 140822C00125000 C 08/22/14 125.0 0.10 0.25
KSU 140822C00126000 C 08/22/14 126.0 0.05 0.20
KSU 140822C00127000 C 08/22/14 127.0 0.00 0.15
KSU 140822C00128000 C 08/22/14 128.0 0.00 0.15
KSU 140822P00094000 P 08/22/14 94.0 0.00 0.10
KSU 140822P00095000 P 08/22/14 95.0 0.00 0.10
KSU 140822P00096000 P 08/22/14 96.0 0.00 0.10
KSU 140822P00097000 P 08/22/14 97.0 0.00 0.15
KSU 140822P00098000 P 08/22/14 98.0 0.00 0.15
KSU 140822P00099000 P 08/22/14 99.0 0.00 0.15
KSU 140822P00100000 P 08/22/14 100.0 0.00 0.20
KSU 140822P00101000 P 08/22/14 101.0 0.05 0.20
KSU 140822P00102000 P 08/22/14 102.0 0.05 0.25
KSU 140822P00103000 P 08/22/14 103.0 0.05 0.25
KSU 140822P00104000 P 08/22/14 104.0 0.10 0.25
KSU 140822P00105000 P 08/22/14 105.0 0.15 0.30
KSU 140822P00106000 P 08/22/14 106.0 0.20 0.35
KSU 140822P00107000 P 08/22/14 107.0 0.25 0.45
KSU 140822P00108000 P 08/22/14 108.0 0.35 0.55
KSU 140822P00109000 P 08/22/14 109.0 0.50 0.70
KSU 140822P00110000 P 08/22/14 110.0 0.60 0.80
KSU 140822P00111000 P 08/22/14 111.0 0.80 1.00
KSU 140822P00112000 P 08/22/14 112.0 1.05 1.25
KSU 140822P00113000 P 08/22/14 113.0 1.30 1.55
KSU 140822P00114000 P 08/22/14 114.0 1.60 1.90
KSU 140822P00115000 P 08/22/14 115.0 2.00 2.30
KSU 140822P00116000 P 08/22/14 116.0 2.45 2.75
KSU 140822P00117000 P 08/22/14 117.0 2.95 3.30
KSU 140822P00118000 P 08/22/14 118.0 3.50 3.90
KSU 140822P00119000 P 08/22/14 119.0 4.20 4.60
KSU 140822P00120000 P 08/22/14 120.0 4.90 5.30
KSU 140822P00121000 P 08/22/14 121.0 5.70 6.10
KSU 140822P00122000 P 08/22/14 122.0 6.60 6.90
KSU 140822P00123000 P 08/22/14 123.0 6.90 8.10
KSU 140822P00124000 P 08/22/14 124.0 7.80 9.20
KSU 140822P00125000 P 08/22/14 125.0 8.70 10.20
KSU 140822P00126000 P 08/22/14 126.0 9.30 11.40
KSU 140822P00127000 P 08/22/14 127.0 9.50 13.10
KSU 140822P00128000 P 08/22/14 128.0 10.40 13.60
KSU 140829C00095000 C 08/29/14 95.0 19.00 22.50
KSU 140829C00096000 C 08/29/14 96.0 18.00 21.90
KSU 140829C00097000 C 08/29/14 97.0 17.00 20.70
KSU 140829C00098000 C 08/29/14 98.0 16.00 19.70
KSU 140829C00099000 C 08/29/14 99.0 15.00 18.70
KSU 140829C00100000 C 08/29/14 100.0 14.00 17.90
KSU 140829C00101000 C 08/29/14 101.0 13.10 16.80
KSU 140829C00102000 C 08/29/14 102.0 12.30 15.70
KSU 140829C00103000 C 08/29/14 103.0 11.20 14.70
KSU 140829C00104000 C 08/29/14 104.0 10.40 13.80
KSU 140829C00105000 C 08/29/14 105.0 9.30 11.80
KSU 140829C00106000 C 08/29/14 106.0 8.70 11.60
KSU 140829C00107000 C 08/29/14 107.0 8.50 10.00
KSU 140829C00108000 C 08/29/14 108.0 7.60 9.10
KSU 140829C00109000 C 08/29/14 109.0 6.80 8.20
KSU 140829C00110000 C 08/29/14 110.0 5.90 7.40
KSU 140829C00111000 C 08/29/14 111.0 5.50 6.60
KSU 140829C00112000 C 08/29/14 112.0 4.70 5.80
KSU 140829C00113000 C 08/29/14 113.0 4.00 5.00
KSU 140829C00114000 C 08/29/14 114.0 3.50 3.90
KSU 140829C00115000 C 08/29/14 115.0 2.90 3.30
KSU 140829C00116000 C 08/29/14 116.0 2.40 2.75
KSU 140829C00117000 C 08/29/14 117.0 1.95 2.25
KSU 140829C00118000 C 08/29/14 118.0 1.50 2.00
KSU 140829C00119000 C 08/29/14 119.0 1.20 1.65
KSU 140829C00120000 C 08/29/14 120.0 0.90 1.35
KSU 140829C00121000 C 08/29/14 121.0 0.65 1.05
KSU 140829C00122000 C 08/29/14 122.0 0.50 0.85
KSU 140829C00123000 C 08/29/14 123.0 0.30 0.65
KSU 140829C00124000 C 08/29/14 124.0 0.20 0.50
KSU 140829C00125000 C 08/29/14 125.0 0.15 0.40
KSU 140829C00126000 C 08/29/14 126.0 0.05 0.30
KSU 140829P00095000 P 08/29/14 95.0 0.00 0.20
KSU 140829P00096000 P 08/29/14 96.0 0.00 0.25
KSU 140829P00097000 P 08/29/14 97.0 0.00 0.25
KSU 140829P00098000 P 08/29/14 98.0 0.00 0.25
KSU 140829P00099000 P 08/29/14 99.0 0.05 0.25
KSU 140829P00100000 P 08/29/14 100.0 0.05 0.25
KSU 140829P00101000 P 08/29/14 101.0 0.10 0.25
KSU 140829P00102000 P 08/29/14 102.0 0.10 0.30
KSU 140829P00103000 P 08/29/14 103.0 0.15 0.35
KSU 140829P00104000 P 08/29/14 104.0 0.15 0.35
KSU 140829P00105000 P 08/29/14 105.0 0.25 0.45
KSU 140829P00106000 P 08/29/14 106.0 0.30 0.50
KSU 140829P00107000 P 08/29/14 107.0 0.35 0.60
KSU 140829P00108000 P 08/29/14 108.0 0.45 0.75
KSU 140829P00109000 P 08/29/14 109.0 0.55 0.90
KSU 140829P00110000 P 08/29/14 110.0 0.70 1.10
KSU 140829P00111000 P 08/29/14 111.0 0.90 1.30
KSU 140829P00112000 P 08/29/14 112.0 1.15 1.55
KSU 140829P00113000 P 08/29/14 113.0 1.40 1.90
KSU 140829P00114000 P 08/29/14 114.0 1.90 2.20
KSU 140829P00115000 P 08/29/14 115.0 2.30 2.65
KSU 140829P00116000 P 08/29/14 116.0 2.75 3.10
KSU 140829P00117000 P 08/29/14 117.0 3.30 3.70
KSU 140829P00118000 P 08/29/14 118.0 3.70 4.30
KSU 140829P00119000 P 08/29/14 119.0 4.40 5.20
KSU 140829P00120000 P 08/29/14 120.0 4.70 5.90
KSU 140829P00121000 P 08/29/14 121.0 5.40 6.70
KSU 140829P00122000 P 08/29/14 122.0 6.20 7.60
KSU 140829P00123000 P 08/29/14 123.0 7.00 8.50
KSU 140829P00124000 P 08/29/14 124.0 7.90 9.40
KSU 140829P00125000 P 08/29/14 125.0 8.60 10.50
KSU 140829P00126000 P 08/29/14 126.0 8.50 12.10
KSU 140905C00095000 C 09/05/14 95.0 18.90 23.00
KSU 140905C00096000 C 09/05/14 96.0 17.90 21.60
KSU 140905C00097000 C 09/05/14 97.0 16.90 20.90
KSU 140905C00098000 C 09/05/14 98.0 15.90 19.90
KSU 140905C00099000 C 09/05/14 99.0 15.00 18.90
KSU 140905C00100000 C 09/05/14 100.0 14.10 17.90
KSU 140905C00101000 C 09/05/14 101.0 13.00 17.10
KSU 140905C00102000 C 09/05/14 102.0 12.00 16.10
KSU 140905C00103000 C 09/05/14 103.0 11.10 15.10
KSU 140905C00104000 C 09/05/14 104.0 10.20 14.10
KSU 140905C00105000 C 09/05/14 105.0 9.30 13.20
KSU 140905C00106000 C 09/05/14 106.0 8.30 12.30
KSU 140905C00107000 C 09/05/14 107.0 7.40 11.50
KSU 140905C00108000 C 09/05/14 108.0 6.50 10.60
KSU 140905C00109000 C 09/05/14 109.0 5.60 9.80
KSU 140905C00110000 C 09/05/14 110.0 4.90 8.90
KSU 140905C00111000 C 09/05/14 111.0 4.00 8.10
KSU 140905C00112000 C 09/05/14 112.0 4.60 5.80
KSU 140905C00113000 C 09/05/14 113.0 2.50 6.70
KSU 140905C00114000 C 09/05/14 114.0 3.30 4.00
KSU 140905C00115000 C 09/05/14 115.0 2.40 3.40
KSU 140905C00116000 C 09/05/14 116.0 2.35 2.85
KSU 140905C00117000 C 09/05/14 117.0 1.85 2.35
KSU 140905C00118000 C 09/05/14 118.0 1.25 2.10
KSU 140905C00119000 C 09/05/14 119.0 0.95 1.95
KSU 140905C00120000 C 09/05/14 120.0 0.80 1.60
KSU 140905C00121000 C 09/05/14 121.0 0.55 1.30
KSU 140905C00122000 C 09/05/14 122.0 0.30 1.10
KSU 140905C00123000 C 09/05/14 123.0 0.00 2.95
KSU 140905C00124000 C 09/05/14 124.0 0.00 2.75
KSU 140905C00125000 C 09/05/14 125.0 0.00 2.55
KSU 140905C00126000 C 09/05/14 126.0 0.00 2.40
KSU 140905C00127000 C 09/05/14 127.0 0.00 2.35
KSU 140905C00128000 C 09/05/14 128.0 0.00 2.20
KSU 140905C00129000 C 09/05/14 129.0 0.00 2.10
KSU 140905C00130000 C 09/05/14 130.0 0.00 2.00
KSU 140905C00131000 C 09/05/14 131.0 0.00 1.95
KSU 140905P00095000 P 09/05/14 95.0 0.00 1.95
KSU 140905P00096000 P 09/05/14 96.0 0.00 1.95
KSU 140905P00097000 P 09/05/14 97.0 0.00 2.00
KSU 140905P00098000 P 09/05/14 98.0 0.00 2.00
KSU 140905P00099000 P 09/05/14 99.0 0.00 2.05
KSU 140905P00100000 P 09/05/14 100.0 0.00 0.55
KSU 140905P00101000 P 09/05/14 101.0 0.00 2.15
KSU 140905P00102000 P 09/05/14 102.0 0.00 2.25
KSU 140905P00103000 P 09/05/14 103.0 0.00 2.30
KSU 140905P00104000 P 09/05/14 104.0 0.00 2.45
KSU 140905P00105000 P 09/05/14 105.0 0.00 0.90
KSU 140905P00106000 P 09/05/14 106.0 0.00 2.70
KSU 140905P00107000 P 09/05/14 107.0 0.00 2.90
KSU 140905P00108000 P 09/05/14 108.0 0.00 3.10
KSU 140905P00109000 P 09/05/14 109.0 0.65 1.10
KSU 140905P00110000 P 09/05/14 110.0 0.80 1.35
KSU 140905P00111000 P 09/05/14 111.0 0.95 1.60
KSU 140905P00112000 P 09/05/14 112.0 1.20 1.90
KSU 140905P00113000 P 09/05/14 113.0 1.50 2.30
KSU 140905P00114000 P 09/05/14 114.0 1.95 2.45
KSU 140905P00115000 P 09/05/14 115.0 2.25 2.85
KSU 140905P00116000 P 09/05/14 116.0 2.45 3.50
KSU 140905P00117000 P 09/05/14 117.0 3.30 3.90
KSU 140905P00118000 P 09/05/14 118.0 3.80 6.30
KSU 140905P00119000 P 09/05/14 119.0 4.40 7.10
KSU 140905P00120000 P 09/05/14 120.0 3.40 7.80
KSU 140905P00121000 P 09/05/14 121.0 4.60 8.20
KSU 140905P00122000 P 09/05/14 122.0 5.10 9.30
KSU 140905P00123000 P 09/05/14 123.0 6.00 9.90
KSU 140905P00124000 P 09/05/14 124.0 6.70 10.90
KSU 140905P00125000 P 09/05/14 125.0 7.60 11.70
KSU 140905P00126000 P 09/05/14 126.0 8.60 12.50
KSU 140905P00127000 P 09/05/14 127.0 9.50 13.50
KSU 140905P00128000 P 09/05/14 128.0 10.50 14.50
KSU 140905P00129000 P 09/05/14 129.0 11.50 15.50
KSU 140905P00130000 P 09/05/14 130.0 12.50 16.50
KSU 140905P00131000 P 09/05/14 131.0 13.40 17.50
KSU 140920C00060000 C 09/20/14 60.0 54.00 57.40
KSU 140920C00065000 C 09/20/14 65.0 49.00 52.40
KSU 140920C00070000 C 09/20/14 70.0 43.80 47.80
KSU 140920C00075000 C 09/20/14 75.0 38.80 42.60
KSU 140920C00080000 C 09/20/14 80.0 34.90 37.30
KSU 140920C00085000 C 09/20/14 85.0 29.30 32.70
KSU 140920C00090000 C 09/20/14 90.0 24.80 26.60
KSU 140920C00095000 C 09/20/14 95.0 19.40 22.00
KSU 140920C00100000 C 09/20/14 100.0 15.20 16.60
KSU 140920C00105000 C 09/20/14 105.0 10.70 11.80
KSU 140920C00110000 C 09/20/14 110.0 6.60 7.30
KSU 140920C00115000 C 09/20/14 115.0 3.50 3.90
KSU 140920C00120000 C 09/20/14 120.0 1.40 1.70
KSU 140920C00125000 C 09/20/14 125.0 0.40 0.70
KSU 140920C00130000 C 09/20/14 130.0 0.05 0.25
KSU 140920C00135000 C 09/20/14 135.0 0.00 0.20
KSU 140920C00140000 C 09/20/14 140.0 0.00 0.10
KSU 140920C00145000 C 09/20/14 145.0 0.00 0.05
KSU 140920C00150000 C 09/20/14 150.0 0.00 0.05
KSU 140920P00060000 P 09/20/14 60.0 0.00 0.05
KSU 140920P00065000 P 09/20/14 65.0 0.00 0.05
KSU 140920P00070000 P 09/20/14 70.0 0.00 0.05
KSU 140920P00075000 P 09/20/14 75.0 0.00 0.05
KSU 140920P00080000 P 09/20/14 80.0 0.00 0.05
KSU 140920P00085000 P 09/20/14 85.0 0.05 0.10
KSU 140920P00090000 P 09/20/14 90.0 0.05 0.25
KSU 140920P00095000 P 09/20/14 95.0 0.05 0.25
KSU 140920P00100000 P 09/20/14 100.0 0.20 0.35
KSU 140920P00105000 P 09/20/14 105.0 0.55 0.75
KSU 140920P00110000 P 09/20/14 110.0 1.30 1.70
KSU 140920P00115000 P 09/20/14 115.0 3.00 3.40
KSU 140920P00120000 P 09/20/14 120.0 5.90 6.50
KSU 140920P00125000 P 09/20/14 125.0 9.70 10.50
KSU 140920P00130000 P 09/20/14 130.0 13.80 15.90
KSU 140920P00135000 P 09/20/14 135.0 17.70 20.70
KSU 140920P00140000 P 09/20/14 140.0 22.40 26.50
KSU 140920P00145000 P 09/20/14 145.0 27.40 31.40
KSU 140920P00150000 P 09/20/14 150.0 32.80 36.00
KSU 141220C00060000 C 12/20/14 60.0 53.80 57.60
KSU 141220C00065000 C 12/20/14 65.0 49.00 52.40
KSU 141220C00070000 C 12/20/14 70.0 44.00 47.40
KSU 141220C00075000 C 12/20/14 75.0 38.80 42.50
KSU 141220C00080000 C 12/20/14 80.0 34.90 37.40
KSU 141220C00085000 C 12/20/14 85.0 30.00 32.50
KSU 141220C00090000 C 12/20/14 90.0 25.10 27.60
KSU 141220C00095000 C 12/20/14 95.0 20.20 22.20
KSU 141220C00100000 C 12/20/14 100.0 16.20 18.00
KSU 141220C00105000 C 12/20/14 105.0 12.60 13.90
KSU 141220C00110000 C 12/20/14 110.0 9.20 9.70
KSU 141220C00115000 C 12/20/14 115.0 6.30 6.80
KSU 141220C00120000 C 12/20/14 120.0 3.70 4.60
KSU 141220C00125000 C 12/20/14 125.0 2.30 2.85
KSU 141220C00130000 C 12/20/14 130.0 1.30 1.75
KSU 141220C00135000 C 12/20/14 135.0 0.65 1.10
KSU 141220C00140000 C 12/20/14 140.0 0.35 0.60
KSU 141220C00145000 C 12/20/14 145.0 0.15 0.35
KSU 141220C00150000 C 12/20/14 150.0 0.05 0.25
KSU 141220P00060000 P 12/20/14 60.0 0.00 0.05
KSU 141220P00065000 P 12/20/14 65.0 0.00 0.15
KSU 141220P00070000 P 12/20/14 70.0 0.00 0.20
KSU 141220P00075000 P 12/20/14 75.0 0.05 0.25
KSU 141220P00080000 P 12/20/14 80.0 0.20 0.35
KSU 141220P00085000 P 12/20/14 85.0 0.25 0.45
KSU 141220P00090000 P 12/20/14 90.0 0.50 0.75
KSU 141220P00095000 P 12/20/14 95.0 0.85 1.20
KSU 141220P00100000 P 12/20/14 100.0 1.45 1.90
KSU 141220P00105000 P 12/20/14 105.0 2.40 2.75
KSU 141220P00110000 P 12/20/14 110.0 3.70 4.40
KSU 141220P00115000 P 12/20/14 115.0 5.70 6.40
KSU 141220P00120000 P 12/20/14 120.0 8.70 9.10
KSU 141220P00125000 P 12/20/14 125.0 11.50 12.80
KSU 141220P00130000 P 12/20/14 130.0 15.30 16.80
KSU 141220P00135000 P 12/20/14 135.0 19.20 21.10
KSU 141220P00140000 P 12/20/14 140.0 23.30 26.90
KSU 141220P00145000 P 12/20/14 145.0 28.10 31.60
KSU 141220P00150000 P 12/20/14 150.0 33.00 36.10
KSU 150320C00065000 C 03/20/15 65.0 48.80 52.70
KSU 150320C00070000 C 03/20/15 70.0 44.00 47.70
KSU 150320C00075000 C 03/20/15 75.0 39.10 42.90
KSU 150320C00080000 C 03/20/15 80.0 34.30 38.10
KSU 150320C00085000 C 03/20/15 85.0 29.50 33.30
KSU 150320C00090000 C 03/20/15 90.0 25.10 28.60
KSU 150320C00095000 C 03/20/15 95.0 21.20 23.90
KSU 150320C00100000 C 03/20/15 100.0 17.70 19.20
KSU 150320C00105000 C 03/20/15 105.0 14.00 15.70
KSU 150320C00110000 C 03/20/15 110.0 10.80 11.70
KSU 150320C00115000 C 03/20/15 115.0 7.90 9.40
KSU 150320C00120000 C 03/20/15 120.0 5.60 6.50
KSU 150320C00125000 C 03/20/15 125.0 3.90 4.50
KSU 150320C00130000 C 03/20/15 130.0 2.50 3.40
KSU 150320C00135000 C 03/20/15 135.0 1.75 2.30
KSU 150320C00140000 C 03/20/15 140.0 0.90 1.55
KSU 150320C00145000 C 03/20/15 145.0 0.55 1.10
KSU 150320C00150000 C 03/20/15 150.0 0.30 0.75
KSU 150320C00155000 C 03/20/15 155.0 0.10 0.50
KSU 150320C00160000 C 03/20/15 160.0 0.00 0.65
KSU 150320P00065000 P 03/20/15 65.0 0.00 0.45
KSU 150320P00070000 P 03/20/15 70.0 0.10 0.45
KSU 150320P00075000 P 03/20/15 75.0 0.25 0.55
KSU 150320P00080000 P 03/20/15 80.0 0.40 0.75
KSU 150320P00085000 P 03/20/15 85.0 0.70 1.10
KSU 150320P00090000 P 03/20/15 90.0 1.10 1.55
KSU 150320P00095000 P 03/20/15 95.0 1.75 2.25
KSU 150320P00100000 P 03/20/15 100.0 2.50 3.30
KSU 150320P00105000 P 03/20/15 105.0 3.50 4.50
KSU 150320P00110000 P 03/20/15 110.0 5.50 6.40
KSU 150320P00115000 P 03/20/15 115.0 7.80 8.60
KSU 150320P00120000 P 03/20/15 120.0 10.40 11.40
KSU 150320P00125000 P 03/20/15 125.0 13.60 14.60
KSU 150320P00130000 P 03/20/15 130.0 16.70 18.40
KSU 150320P00135000 P 03/20/15 135.0 20.70 22.30
KSU 150320P00140000 P 03/20/15 140.0 25.10 26.50
KSU 150320P00145000 P 03/20/15 145.0 28.90 32.40
KSU 150320P00150000 P 03/20/15 150.0 33.60 37.10
KSU 150320P00155000 P 03/20/15 155.0 38.30 41.80
KSU 150320P00160000 P 03/20/15 160.0 43.10 46.70

OPRA data is delayed 15 minutes.