KSU - Kansas City Southern

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSU171124C000970002017-10-20 10:55PM EST97.008.708.508.900.00-500.00%
KSU171124C000980002017-10-20 10:55PM EST98.007.807.507.900.00-1000.00%
KSU171124C000985002017-10-20 10:55PM EST98.507.407.107.700.00-100105.86%
KSU171124C000990002017-10-30 3:24PM EST99.006.506.307.000.00-1070.70%
KSU171124C001000002017-11-22 11:23AM EST100.005.405.706.60+0.15+2.86%2383.98%
KSU171124C001010002017-10-20 10:55PM EST101.003.405.005.600.00-2386.52%
KSU171124C001020002017-11-17 10:24AM EST102.001.601.201.40-0.05-3.03%5200.00%
KSU171124C001030002017-11-22 1:08PM EST103.003.002.653.20+1.90+172.73%15854.30%
KSU171124C001040002017-11-22 3:40PM EST104.002.051.652.20+0.75+57.69%103141.60%
KSU171124C001050002017-11-21 10:09AM EST105.000.650.901.150.00-185224.90%
KSU171124C001060002017-11-22 10:57AM EST106.000.500.150.35+0.35+233.33%23616.90%
KSU171124C001070002017-11-22 2:57PM EST107.000.050.000.05-0.07-58.33%12415.82%
KSU171124C001080002017-11-15 2:09PM EST108.000.050.000.050.00-2725.78%
KSU171124C001090002017-11-10 11:47PM EST109.000.600.250.350.00-2257.52%
KSU171124C001100002017-11-15 9:41AM EST110.000.050.000.050.00-404343.36%
KSU171124C001110002017-10-23 8:45AM EST111.000.950.200.350.00-91077.54%
KSU171124C001130002017-10-13 10:49PM EST113.000.650.450.600.00-1414118.56%
KSU171124C001170002017-10-20 10:55PM EST117.000.100.000.100.00-101095.70%
KSU171124C001200002017-10-16 4:36PM EST120.000.050.050.100.00-100123.44%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KSU171124P000700002017-10-13 10:49PM EST70.000.050.000.050.00-100312.50%
KSU171124P000850002017-10-13 10:49PM EST85.000.190.150.250.00-77242.19%
KSU171124P000900002017-10-06 10:44PM EST90.000.460.400.550.00-30230.08%
KSU171124P000950002017-11-06 3:39PM EST95.000.100.050.150.00-515118.75%
KSU171124P000975002017-10-20 10:56PM EST97.501.100.400.550.00-2121139.84%
KSU171124P000980002017-11-15 9:39AM EST98.000.200.050.150.00-403290.43%
KSU171124P000985002017-10-23 10:25AM EST98.500.340.600.750.00-1114143.46%
KSU171124P000990002017-10-30 12:58PM EST99.000.650.500.65-0.10-13.33%3210129.30%
KSU171124P001000002017-11-17 3:33PM EST100.000.200.150.25-0.25-55.56%73083.98%
KSU171124P001010002017-11-10 3:20PM EST101.000.500.450.60-0.65-56.52%123599.61%
KSU171124P001020002017-11-17 12:27PM EST102.000.860.550.70+0.41+91.11%9692.77%
KSU171124P001030002017-11-20 11:04AM EST103.000.850.000.050.00-32534.77%
KSU171124P001040002017-11-21 1:16PM EST104.000.200.000.050.00-57025.20%
KSU171124P001050002017-11-15 2:07PM EST105.002.952.252.700.00-17132.81%
KSU171124P001060002017-11-17 11:43AM EST106.003.653.203.60+1.33+57.33%59152.54%
KSU171124P001070002017-11-15 9:32AM EST107.003.504.204.600.00-512173.34%
KSU171124P001080002017-10-27 10:53PM EST108.005.104.304.800.00-11153.52%
KSU171124P001090002017-10-27 10:53PM EST109.005.405.105.500.00-3220159.08%
KSU171124P001180002017-10-20 10:56PM EST118.0013.0011.3013.800.00-10165.82%