KSU - Kansas City Southern

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KSU190823C00115000 2019-08-14 12:03PM EDT 115.00 6.10 0.00 0.00 0.00 - 3 4 0.00%
KSU190823C00116000 2019-08-14 11:36AM EDT 116.00 3.80 0.00 0.00 0.00 - 1 11 0.00%
KSU190823C00117000 2019-08-02 9:53AM EDT 117.00 5.30 0.00 0.00 0.00 - - 4 0.00%
KSU190823C00118000 2019-08-15 11:45AM EDT 118.00 1.67 0.00 0.00 0.00 - 1 54 0.00%
KSU190823C00119000 2019-07-18 10:24AM EDT 119.00 3.30 2.10 2.40 0.00 - 1 2 0.00%
KSU190823C00120000 2019-08-13 1:13PM EDT 120.00 1.75 0.00 0.00 0.00 - 10 11 0.00%
KSU190823C00121000 2019-08-20 3:25PM EDT 121.00 2.00 0.00 0.00 0.00 - 3 50 0.00%
KSU190823C00122000 2019-08-19 2:21PM EDT 122.00 1.25 0.00 0.00 0.00 - 10 43 0.00%
KSU190823C00123000 2019-08-20 2:06PM EDT 123.00 0.85 0.00 0.00 0.00 - 2 38 3.13%
KSU190823C00124000 2019-08-20 3:17PM EDT 124.00 0.50 0.00 0.00 0.00 - 12 19 6.25%
KSU190823C00125000 2019-08-19 11:32AM EDT 125.00 0.45 0.00 0.00 0.00 - 2 62 6.25%
KSU190823C00126000 2019-08-19 12:15PM EDT 126.00 0.12 0.00 0.00 0.00 - 1 10 6.25%
KSU190823C00127000 2019-07-29 9:59AM EDT 127.00 1.40 0.00 0.00 0.00 - 4 7 12.50%
KSU190823C00128000 2019-07-24 2:44PM EDT 128.00 1.25 0.00 0.00 0.00 - 6 80 12.50%
KSU190823C00129000 2019-07-31 1:05PM EDT 129.00 0.92 0.00 0.00 0.00 - 2 2 12.50%
KSU190823C00130000 2019-07-16 9:30AM EDT 130.00 0.85 0.00 0.05 0.00 - - 0 37.11%
KSU190823C00131000 2019-07-23 10:08AM EDT 131.00 0.65 0.00 0.00 0.00 - 1 3 25.00%
KSU190823C00133000 2019-07-22 12:07AM EDT 133.00 0.55 0.00 0.05 0.00 - - 0 48.05%
Puts for August 23, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KSU190823P00105000 2019-08-06 9:55AM EDT 105.00 0.45 0.05 0.00 0.00 - 1 2 71.09%
KSU190823P00109000 2019-08-12 2:41PM EDT 109.00 0.40 0.20 0.00 0.00 - 1 9 68.95%
KSU190823P00110000 2019-07-22 12:50PM EDT 110.00 0.29 0.00 0.00 0.00 - 1 2 25.00%
KSU190823P00111000 2019-08-19 9:32AM EDT 111.00 0.15 0.00 0.00 0.00 - 1 8 25.00%
KSU190823P00112000 2019-08-06 2:19PM EDT 112.00 1.20 0.00 0.00 0.00 - 4 8 25.00%
KSU190823P00113000 2019-08-09 1:33PM EDT 113.00 0.65 0.00 0.00 0.00 - 2 11 25.00%
KSU190823P00114000 2019-08-16 9:32AM EDT 114.00 0.65 0.00 0.00 0.00 - 2 5 25.00%
KSU190823P00115000 2019-08-14 12:48PM EDT 115.00 1.05 0.00 0.00 0.00 - 20 28 12.50%
KSU190823P00116000 2019-08-08 3:03PM EDT 116.00 1.21 0.00 0.00 0.00 - 5 11 12.50%
KSU190823P00117000 2019-08-15 10:48AM EDT 117.00 1.70 0.00 0.00 0.00 - 1 6 12.50%
KSU190823P00118000 2019-08-19 10:19AM EDT 118.00 0.45 0.00 0.00 0.00 - 135 139 12.50%
KSU190823P00119000 2019-08-09 11:31AM EDT 119.00 2.80 0.00 0.00 0.00 - 1 2 6.25%
KSU190823P00120000 2019-08-19 11:52AM EDT 120.00 0.60 0.00 0.00 0.00 - 1 3 6.25%
KSU190823P00121000 2019-08-19 11:52AM EDT 121.00 0.85 0.00 0.00 0.00 - 5 8 3.13%
KSU190823P00122000 2019-08-19 11:41AM EDT 122.00 1.06 0.00 0.00 0.00 - 3 8 0.20%
KSU190823P00123000 2019-08-05 2:26PM EDT 123.00 7.69 0.00 0.00 0.00 - 6 9 0.00%
KSU190823P00125000 2019-08-13 11:08AM EDT 125.00 5.45 0.00 0.00 0.00 - 15 29 0.00%
KSU190823P00126000 2019-08-12 9:33AM EDT 126.00 9.00 0.00 0.00 0.00 - 1 4 0.00%
KSU190823P00127000 2019-07-22 11:44AM EDT 127.00 4.00 0.00 0.00 0.00 - - 9 0.00%