Kansas City Southern (KSU) Option Chain

KSU 
$123.35
*  
0.85
0.69%
Get KSU Alerts
*Delayed - data as of Dec. 26, 2014 10:49 ET  -  Find a broker to begin trading KSU now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    KSU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


KSU Options:  Type:
Dec 14 | Jan 15 | Feb 15 | Mar 15 | Jun 15 | Jan 16 | Near Term | All

Option Chain for Kansas City Southern ( KSU)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 1.90 0 0 KSU 111 Dec 20, 2014 2.13 0 24
Dec 20, 2014 6.19 0 0 KSU 112 Dec 20, 2014 1.00 0 93
Dec 20, 2014 1.50 0 0 KSU 113 Dec 20, 2014 0.85 0 28
Dec 20, 2014 2.35 0 0 KSU 114 Dec 20, 2014 1.80 0 7
Dec 20, 2014 4.43 0 0 KSU 115 Dec 20, 2014 0.40 0 221
Dec 20, 2014 4.40 0 0 KSU 116 Dec 20, 2014 6.03 0 16
Dec 20, 2014 3.30 0 0 KSU 117 Dec 20, 2014 4.30 0 4
Dec 20, 2014 2.65 0 0 KSU 118 Dec 20, 2014 4.10 0 19
Dec 20, 2014 0.18 0 0 KSU 119 Dec 20, 2014 2.80 0 13
Dec 20, 2014 0.39 0 0 KSU 120 Dec 20, 2014 1.50 0 365
Dec 20, 2014 0.55 0 20 KSU 121 Dec 20, 2014 2.23 0 0
Dec 20, 2014 1.80 0 25 KSU 122 Dec 20, 2014 1.25 0 0
Dec 20, 2014 1.45 0 3 KSU 123 Dec 20, 2014 1.60 0 0
Dec 20, 2014 1.10 0 3 KSU 124 Dec 20, 2014 1.85 0 0
Dec 20, 2014 0.01 0 1151 KSU 125 Dec 20, 2014 2.30 0 0
Dec 20, 2014 0.10 0 83 KSU 126 Dec 20, 2014 0
Dec 20, 2014 0.35 0 21 KSU 127 Dec 20, 2014 3.40 0 0
Dec 20, 2014 0.15 0 1 KSU 128 Dec 20, 2014 3.80 0 0
Dec 20, 2014 0.10 0 3 KSU 129 Dec 20, 2014 4.60 0 0
Dec 20, 2014 0.01 0 334 KSU 130 Dec 20, 2014 17.40 0 0
Dec 20, 2014 0.80 0 6 KSU 131 Dec 20, 2014 0
Dec 20, 2014 0.40 0 18 KSU 132 Dec 20, 2014 0
Dec 20, 2014 0.30 0 52 KSU 133 Dec 20, 2014 0
Dec 20, 2014 0.34 0 5 KSU 134 Dec 20, 2014 0
Dec 20, 2014 0.07 0 101 KSU 135 Dec 20, 2014 21.80 0 0
Dec 26, 2014 11.20 12.80 0 KSU 111 Dec 26, 2014 0.30 0
Dec 26, 2014 11.08 10.20 11.80 0 1 KSU 112 Dec 26, 2014 1.75 0.30 0 51
Dec 26, 2014 3.72 8.50 11.80 0 4 KSU 113 Dec 26, 2014 0.35 0
Dec 26, 2014 7.00 10.70 0 KSU 114 Dec 26, 2014 3.00 0.25 0 25
Dec 26, 2014 5.60 7.30 9.40 0 9 KSU 115 Dec 26, 2014 3.00 0.30 0 19
Dec 26, 2014 0.80 6.30 8.40 0 29 KSU 116 Dec 26, 2014 1.84 0.35 0 1
Dec 26, 2014 3.60 5.30 7.00 0 44 KSU 117 Dec 26, 2014 0.30 0
Dec 26, 2014 2.95 4.10 5.70 0 8 KSU 118 Dec 26, 2014 0.80 0.35 0 8
Dec 26, 2014 4.54 3.20 4.30 0 7 KSU 119 Dec 26, 2014 3.65 0.30 0 24
Dec 26, 2014 3.20 2.35 3.70 10 75 KSU 120 Dec 26, 2014 1.20 0.35 0 12
Dec 26, 2014 0.80 1.40 2.55 0 17 KSU 121 Dec 26, 2014 4.89 0.35 0 0
Dec 26, 2014 1.00 0.55 1.65 0 2 KSU 122 Dec 26, 2014 3.80 0.50 0 4
Dec 26, 2014 0.40 0.20 0.75 0 1 KSU 123 Dec 26, 2014 0.50 0.15 0.65 0 2
Dec 26, 2014 0.55 0.45 0 29 KSU 124 Dec 26, 2014 5.10 0.50 1.75 0 2
Dec 26, 2014 3.60 0.45 0 86 KSU 125 Dec 26, 2014 5.80 0.60 4.10 0 4
Dec 26, 2014 3.13 0.30 0 11 KSU 126 Dec 26, 2014 2.45 3.70 0
Dec 26, 2014 0.60 0.40 0 1 KSU 127 Dec 26, 2014 7.20 2.80 4.90 0 7
Dec 26, 2014 0.25 0 KSU 128 Dec 26, 2014 8.20 3.70 5.90 0 11
Dec 26, 2014 0.25 0 KSU 129 Dec 26, 2014 9.50 4.20 7.00 0 1
Dec 26, 2014 0.45 0.10 0 12 KSU 130 Dec 26, 2014 5.30 8.00 0
Dec 26, 2014 0.25 0 KSU 131 Dec 26, 2014 6.40 8.90 0
Dec 26, 2014 0.30 0 KSU 132 Dec 26, 2014 7.40 9.90 0
Dec 26, 2014 0.25 0 KSU 133 Dec 26, 2014 8.30 11.00 0
Dec 26, 2014 0.25 0 KSU 134 Dec 26, 2014 9.40 12.50 0
Dec 26, 2014 0.35 0 KSU 135 Dec 26, 2014 11.20 12.80 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.