$121.43 -0.43 (-0.35%) Kansas City Southern - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 121.43
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.43 (-0.35%)
Prev Close: 121.86
Open: 122.25
Bid: 115.11
Ask: 121.40
Options:

Call Options: KSU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KSU1420I60 41.80 -17.70 59.50 10.0 63.30 10.0 1.0 1
65.00 KSU1420I65 43.00 -11.50 54.50 10.0 58.30 10.0 3.0 3
70.00 KSU1420I70 28.65 -20.85 49.50 10.0 52.60 10.0 4.0 4
75.00 KSU1420I75 40.94 -3.56 44.60 10.0 48.30 10.0 13.0 2
80.00 KSU1420I80 36.31 -3.19 39.50 10.0 42.60 10.0 91.0 20
85.00 KSU1420I85 31.06 -3.44 34.60 10.0 38.30 10.0 14.0 7
90.00 KSU1420I90 26.07 -4.43 30.70 150.0 33.20 271.0 37.0 3
90.00 KSU1426I90 30.30 0.00 30.60 65.0 33.20 129.0 0.0 0
94.00 KSU1426I94 25.50 0.00 25.70 27.0 29.30 27.0 0.0 0
95.00 KSU1420I95 21.21 -3.99 25.70 150.0 28.20 271.0 2.0 2
95.00 KSU1426I95 24.50 0.00 24.70 27.0 28.30 27.0 0.0 0
96.00 KSU1420I96 23.50 0.00 23.50 10.0 27.20 10.0 0.0 0
96.00 KSU1426I96 23.50 0.00 23.70 27.0 27.30 27.0 0.0 0
97.00 KSU1426I97 22.50 0.00 22.70 27.0 26.30 27.0 0.0 0
98.00 KSU1426I98 21.50 0.00 21.70 30.0 25.30 27.0 0.0 0
99.00 KSU1420I99 20.50 0.00 20.50 10.0 24.20 10.0 0.0 0
99.00 KSU1426I99 20.50 0.00 20.70 30.0 24.30 27.0 0.0 0
100.00 KSU1420I100 21.80 -0.25 20.70 150.0 23.20 271.0 9.0 73
100.00 KSU1426I100 19.50 0.00 19.70 30.0 23.30 27.0 0.0 0
101.00 KSU1420I101 18.70 0.00 18.50 21.0 22.30 10.0 0.0 0
101.00 KSU1426I101 18.50 0.00 19.30 42.0 22.30 38.0 0.0 0
102.00 KSU1420I102 18.00 0.00 17.60 11.0 21.90 10.0 0.0 0
102.00 KSU1426I102 17.50 0.00 18.30 42.0 21.30 42.0 0.0 0
103.00 KSU1420I103 16.60 0.00 16.40 10.0 19.60 9.0 0.0 0
103.00 KSU1426I103 16.50 0.00 17.30 42.0 20.40 42.0 0.0 0
104.00 KSU1420I104 15.90 0.00 16.20 32.0 19.20 21.0 0.0 0
104.00 KSU1426I104 15.80 0.00 16.30 42.0 19.30 42.0 0.0 0
105.00 KSU1420I105 15.30 0.10 15.70 96.0 17.70 135.0 1.0 56
105.00 KSU1426I105 14.70 0.00 15.40 42.0 18.20 38.0 0.0 0
106.00 KSU1420I106 14.10 0.00 14.20 32.0 17.20 21.0 0.0 0
106.00 KSU1426I106 13.90 0.00 14.20 42.0 17.30 38.0 0.0 0
107.00 KSU1420I107 12.90 0.00 12.80 32.0 16.20 21.0 0.0 0
107.00 KSU1426I107 9.00 -3.70 13.30 42.0 16.30 38.0 5.0 5
108.00 KSU1420I108 11.80 0.00 12.70 64.0 15.20 10.0 0.0 0
108.00 KSU1426I108 12.00 0.00 12.20 42.0 15.30 38.0 0.0 0
109.00 KSU1420I109 11.00 0.00 11.20 50.0 14.20 49.0 0.0 0
109.00 KSU1426I109 11.00 0.00 11.20 58.0 14.20 38.0 0.0 0
110.00 KSU1420I110 11.50 -0.26 10.70 450.0 12.00 192.0 32.0 863
110.00 KSU1426I110 10.00 0.00 10.70 144.0 12.80 175.0 0.0 0
111.00 KSU1420I111 4.50 -5.30 9.70 141.0 11.70 274.0 12.0 12
111.00 KSU1426I111 9.10 0.00 9.60 153.0 11.80 165.0 0.0 0
112.00 KSU1420I112 3.30 -4.60 8.70 151.0 10.40 114.0 21.0 21
112.00 KSU1426I112 8.00 0.00 8.60 146.0 10.80 163.0 0.0 0
113.00 KSU1420I113 5.41 -2.39 7.70 221.0 9.70 279.0 3.0 28
113.00 KSU1426I113 7.10 0.00 7.70 135.0 9.70 190.0 0.0 0
114.00 KSU1420I114 7.53 0.73 6.70 324.0 8.60 360.0 1.0 126
114.00 KSU1426I114 8.17 0.00 6.80 179.0 8.70 188.0 1.0 18
115.00 KSU1420I115 7.20 0.73 5.90 582.0 7.20 698.0 19.0 874
115.00 KSU1426I115 1.75 -4.25 5.80 392.0 7.70 436.0 1.0 33
116.00 KSU1420I116 5.62 0.82 4.90 327.0 6.40 573.0 2.0 89
116.00 KSU1426I116 5.10 0.00 4.90 228.0 6.70 228.0 0.0 0
117.00 KSU1420I117 5.20 1.40 3.70 571.0 5.30 594.0 10.0 306
117.00 KSU1426I117 1.00 -3.20 4.00 325.0 5.80 331.0 10.0 10
118.00 KSU1420I118 3.70 0.30 2.90 615.0 4.20 542.0 250.0 770
118.00 KSU1426I118 1.50 -1.80 3.10 422.0 4.80 431.0 1.0 13
119.00 KSU1420I119 2.85 0.53 2.30 209.0 3.40 373.0 1.0 47
119.00 KSU1426I119 3.40 0.37 2.45 680.0 3.60 581.0 10.0 26
120.00 KSU1420I120 1.90 0.05 1.25 275.0 2.30 662.0 190.0 607
120.00 KSU1426I120 2.30 0.00 2.20 110.0 2.50 99.0 10.0 10
121.00 KSU1420I121 1.26 0.26 0.25 82.0 1.25 273.0 129.0 82
121.00 KSU1426I121 0.53 -1.12 1.40 31.0 1.80 390.0 1.0 7
122.00 KSU1420I122 0.65 0.00 0.05 451.0 0.10 216.0 1.0 59
122.00 KSU1426I122 1.11 0.00 0.85 91.0 1.20 241.0 1.0 1
123.00 KSU1420I123 0.30 0.25 0.05 270.0 0.10 417.0 10.0 52
123.00 KSU1426I123 0.45 -0.15 0.50 92.0 0.75 205.0 25.0 25
124.00 KSU1420I124 0.42 0.37 0.05 583.0 0.10 548.0 4.0 4
124.00 KSU1426I124 0.57 0.22 0.20 188.0 0.45 206.0 2.0 0
125.00 KSU1420I125 0.15 -0.05 0.05 61.0 0.10 605.0 84.0 573
125.00 KSU1426I125 0.39 0.00 0.10 253.0 0.35 258.0 1.0 6
126.00 KSU1420I126 0.10 0.00 0.05 27.0 0.10 384.0 0.0 0
127.00 KSU1420I127 0.10 0.00 0.05 10.0 0.10 272.0 0.0 0
128.00 KSU1420I128 0.10 0.00 0.00 0.0 0.10 323.0 0.0 0
129.00 KSU1420I129 0.10 0.00 0.00 0.0 0.10 281.0 0.0 0
130.00 KSU1420I130 0.05 -0.05 0.05 99.0 0.10 571.0 10.0 28
130.00 KSU1426I130 0.08 -0.17 0.00 0.0 0.05 32.0 5.0 5
131.00 KSU1420I131 0.10 0.00 0.00 0.0 0.10 311.0 0.0 0
132.00 KSU1420I132 0.10 0.00 0.00 0.0 0.10 332.0 0.0 0
133.00 KSU1420I133 0.10 0.00 0.00 0.0 0.10 299.0 0.0 0
134.00 KSU1420I134 0.10 0.00 0.00 0.0 0.10 320.0 0.0 0
135.00 KSU1420I135 0.35 0.25 0.05 10.0 0.10 540.0 10.0 30
135.00 KSU1426I135 0.20 0.00 0.00 0.0 0.05 48.0 0.0 0
140.00 KSU1420I140 0.25 0.20 0.05 48.0 0.10 498.0 5.0 21
145.00 KSU1420I145 0.10 0.00 0.05 124.0 0.10 303.0 0.0 0
150.00 KSU1420I150 0.10 0.00 0.05 10.0 0.10 329.0 0.0 30

Put Options: KSU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KSU1420U60 0.05 0.00 0.05 3.0 0.05 72.0 3.0 131
65.00 KSU1420U65 0.05 -0.05 0.05 10.0 0.10 437.0 10.0 75
70.00 KSU1420U70 0.05 -0.05 0.05 2.0 0.10 518.0 2.0 197
75.00 KSU1420U75 0.05 0.00 0.05 6.0 0.05 65.0 5.0 218
80.00 KSU1420U80 0.03 -0.07 0.05 12.0 0.10 231.0 2.0 452
85.00 KSU1420U85 0.05 -0.05 0.05 3.0 0.10 269.0 3.0 750
90.00 KSU1420U90 0.03 -0.02 0.05 12.0 0.05 103.0 2.0 1,088
90.00 KSU1426U90 0.20 0.00 0.00 0.0 0.20 279.0 0.0 0
94.00 KSU1426U94 0.20 0.00 0.05 10.0 0.20 329.0 0.0 0
95.00 KSU1420U95 0.10 0.00 0.10 12.0 0.10 407.0 12.0 891
95.00 KSU1426U95 0.20 0.00 0.05 10.0 0.20 337.0 0.0 0
96.00 KSU1420U96 0.10 0.00 0.05 32.0 0.10 496.0 0.0 0
96.00 KSU1426U96 0.20 0.00 0.05 25.0 0.20 338.0 0.0 0
97.00 KSU1426U97 0.20 0.00 0.05 10.0 0.20 326.0 0.0 0
98.00 KSU1426U98 0.20 0.00 0.05 10.0 0.20 326.0 0.0 0
99.00 KSU1420U99 0.05 -0.05 0.05 48.0 0.10 476.0 1.0 1
99.00 KSU1426U99 0.20 0.00 0.05 10.0 0.20 326.0 0.0 0
100.00 KSU1420U100 0.03 -0.07 0.05 8.0 0.10 654.0 3.0 308
100.00 KSU1426U100 0.20 0.00 0.05 10.0 0.20 326.0 0.0 0
101.00 KSU1420U101 0.16 0.06 0.05 10.0 0.10 557.0 10.0 10
101.00 KSU1426U101 0.20 0.00 0.05 10.0 0.20 325.0 0.0 0
102.00 KSU1420U102 0.10 0.00 0.05 10.0 0.10 496.0 0.0 0
102.00 KSU1426U102 0.20 0.00 0.05 10.0 0.20 332.0 0.0 0
103.00 KSU1420U103 0.10 0.00 0.05 10.0 0.10 491.0 0.0 0
103.00 KSU1426U103 1.20 1.00 0.05 10.0 0.20 455.0 10.0 10
104.00 KSU1420U104 0.10 0.00 0.05 135.0 0.10 568.0 0.0 0
104.00 KSU1426U104 0.20 0.00 0.05 10.0 0.20 313.0 0.0 0
105.00 KSU1420U105 0.30 0.20 0.05 50.0 0.10 285.0 10.0 490
105.00 KSU1426U105 0.20 0.00 0.05 10.0 0.20 363.0 0.0 0
106.00 KSU1420U106 0.39 0.29 0.05 11.0 0.10 568.0 10.0 10
106.00 KSU1426U106 0.25 0.00 0.05 10.0 0.20 296.0 0.0 0
107.00 KSU1420U107 0.20 0.10 0.05 122.0 0.10 568.0 4.0 10
107.00 KSU1426U107 0.25 0.00 0.05 20.0 0.20 307.0 0.0 0
108.00 KSU1420U108 0.95 0.85 0.05 97.0 0.10 566.0 10.0 10
108.00 KSU1426U108 0.75 0.50 0.05 84.0 0.20 458.0 5.0 20
109.00 KSU1420U109 1.10 1.00 0.05 34.0 0.10 522.0 1.0 1
109.00 KSU1426U109 0.25 0.00 0.05 48.0 0.20 339.0 0.0 0
110.00 KSU1420U110 0.04 -0.06 0.05 1.0 0.10 235.0 3.0 276
110.00 KSU1426U110 0.52 0.27 0.05 28.0 0.20 472.0 10.0 20
111.00 KSU1420U111 0.10 0.00 0.05 24.0 0.10 252.0 4.0 176
111.00 KSU1426U111 0.25 0.00 0.10 29.0 0.25 331.0 0.0 0
112.00 KSU1420U112 0.50 0.40 0.05 245.0 0.10 188.0 1.0 42
112.00 KSU1426U112 1.65 1.40 0.05 10.0 0.25 405.0 10.0 10
113.00 KSU1420U113 0.35 0.25 0.05 28.0 0.10 287.0 4.0 72
113.00 KSU1426U113 0.25 0.00 0.05 34.0 0.25 379.0 0.0 0
114.00 KSU1420U114 2.60 2.50 0.05 245.0 0.10 281.0 10.0 11
114.00 KSU1426U114 0.30 0.00 0.05 146.0 0.25 232.0 0.0 0
115.00 KSU1420U115 1.06 0.96 0.10 257.0 0.10 210.0 1.0 298
115.00 KSU1426U115 0.05 0.00 0.05 132.0 0.25 249.0 0.0 0
116.00 KSU1420U116 1.80 1.60 0.05 10.0 0.10 218.0 3.0 3
116.00 KSU1426U116 0.05 0.00 0.05 106.0 0.25 218.0 0.0 0
117.00 KSU1420U117 0.50 0.30 0.05 56.0 0.10 219.0 20.0 23
117.00 KSU1426U117 0.10 0.00 0.05 262.0 0.30 216.0 0.0 0
118.00 KSU1420U118 0.80 0.55 0.05 317.0 0.10 272.0 39.0 39
118.00 KSU1426U118 0.30 0.05 0.20 121.0 0.40 178.0 3.0 0
119.00 KSU1420U119 1.20 1.00 0.10 248.0 0.05 81.0 15.0 15
119.00 KSU1426U119 0.53 -0.07 0.35 69.0 0.65 409.0 6.0 39
120.00 KSU1420U120 0.30 0.25 0.05 34.0 0.10 201.0 23.0 103
120.00 KSU1426U120 0.60 0.00 0.50 394.0 0.95 829.0 0.0 0
121.00 KSU1420U121 0.30 0.10 0.20 39.0 0.10 201.0 1.0 66
121.00 KSU1426U121 1.50 0.60 0.85 199.0 1.35 810.0 22.0 10
122.00 KSU1420U122 0.50 0.00 0.10 478.0 0.95 453.0 0.0 0
122.00 KSU1426U122 1.66 0.36 1.25 268.0 1.85 535.0 3.0 0
123.00 KSU1420U123 1.15 0.00 0.65 444.0 2.40 425.0 0.0 0
123.00 KSU1426U123 1.80 0.00 1.95 175.0 2.70 485.0 0.0 0
124.00 KSU1420U124 1.75 0.00 1.45 178.0 3.30 178.0 0.0 0
124.00 KSU1426U124 2.40 0.00 2.15 705.0 3.50 491.0 0.0 0
125.00 KSU1420U125 30.68 28.03 2.45 571.0 4.30 516.0 10.0 10
125.00 KSU1426U125 2.95 0.00 2.80 728.0 4.40 357.0 0.0 0
126.00 KSU1420U126 3.10 0.00 3.40 131.0 5.50 141.0 0.0 0
127.00 KSU1420U127 4.10 0.00 4.20 98.0 6.70 27.0 0.0 0
128.00 KSU1420U128 5.60 0.00 5.30 174.0 7.40 154.0 0.0 0
129.00 KSU1420U129 6.60 0.00 6.30 177.0 8.40 143.0 0.0 0
130.00 KSU1420U130 9.73 0.00 7.10 283.0 9.30 276.0 10.0 50
130.00 KSU1426U130 6.70 0.00 7.40 160.0 9.30 133.0 0.0 0
131.00 KSU1420U131 7.90 0.00 8.00 125.0 10.50 165.0 0.0 0
132.00 KSU1420U132 8.60 0.00 8.80 60.0 11.80 60.0 0.0 0
133.00 KSU1420U133 9.60 0.00 9.80 60.0 12.40 53.0 0.0 0
134.00 KSU1420U134 10.60 0.00 11.10 66.0 13.30 57.0 0.0 0
135.00 KSU1420U135 36.90 25.30 12.30 344.0 14.30 234.0 4.0 2
135.00 KSU1426U135 11.60 0.00 11.80 57.0 14.60 48.0 0.0 0
140.00 KSU1420U140 16.60 0.00 16.80 21.0 20.40 10.0 0.0 0
145.00 KSU1420U145 21.60 0.00 21.80 20.0 25.30 21.0 0.0 0
150.00 KSU1420U150 51.90 25.30 26.70 143.0 29.40 85.0 50.0 25