Bulletin
Investor Alert

Kansas City Southern

NYS: KSU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 4:52 p.m.

KSU
/zigman2/quotes/200211518/composite

$

144.00

Change

+0.26 +0.18%

Volume

Volume 14,910

Quotes are delayed by 20 min

/zigman2/quotes/200211518/composite

Previous close

$ 142.84

$ 143.74

Change

+0.90 +0.63%

Day low

Day high

$142.03

$144.83

Open

52 week low

52 week high

$92.86

$178.59

Open

OPTION CHAIN FOR KANSAS CITY SOUTHERN

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 71.70 76.20 70.00 quote 0.10 0.00 0.00 0.00 0.20 490.00
quote 0.00 0.00 0.00 66.70 71.20 75.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 61.70 66.20 80.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 56.70 61.20 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 51.70 56.20 90.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 46.70 51.20 95.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 41.80 46.20 100.00 quote 0.86 0.00 0.00 0.00 0.05 28.00
quote 0.00 0.00 0.00 36.70 41.20 105.00 quote 1.57 0.00 0.00 0.00 4.50 10.00
quote 0.00 0.00 0.00 31.70 36.20 110.00 quote 0.55 0.00 0.00 0.00 4.60 100.00
quote 0.00 0.00 0.00 26.90 31.40 115.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 21.70 26.40 120.00 quote 1.85 0.00 0.00 0.05 0.15 24.00
quote 0.00 0.00 0.00 17.30 21.50 125.00 quote 1.00 0.00 0.00 0.00 1.00 17.00
quote 0.00 0.00 0.00 12.90 17.00 130.00 quote 2.40 0.00 0.00 0.00 1.50 624.00
quote 0.00 0.00 0.00 8.40 12.70 135.00 quote 1.98 0.00 0.00 0.40 4.90 1,696
quote 0.00 0.00 0.00 7.50 12.00 136.00 quote 0.00 0.00 0.00 0.10 4.90
quote 0.00 0.00 0.00 7.90 11.20 137.00 quote 2.72 0.00 0.00 1.40 4.90 29.00
quote 0.00 0.00 0.00 6.00 10.10 138.00 quote 2.15 0.00 13.00 0.20 3.00 1.00
quote 0.00 0.00 0.00 5.10 9.80 139.00 quote 2.25 0.00 1.00 0.10 5.00 2.00
quote 7.70 0.00 0.00 4.60 9.20 5.00 140.00 quote 3.40 0.00 0.00 0.65 4.00 132.00
quote 0.00 0.00 0.00 4.70 7.40 141.00 quote 0.00 0.00 0.00 1.90 4.50
quote 8.10 0.00 0.00 4.20 6.70 2.00 142.00 quote 3.25 0.00 1.00 2.30 5.00 19.00
quote 6.00 0.00 20.00 3.50 6.20 26.00 143.00 quote 4.00 0.00 0.00 2.65 6.60 123.00
143.74 Current price as of 7/10/2020 04:00:01 PM
quote 0.00 0.00 0.00 2.95 6.80 144.00 quote 4.70 0.00 0.00 3.20 5.90 32.00
quote 5.00 0.00 0.00 2.50 6.60 130.00 145.00 quote 5.06 0.00 4.00 3.60 7.80 616.00
quote 7.85 0.00 0.00 2.10 6.20 57.00 146.00 quote 8.00 0.00 0.00 4.20 8.20 20.00
quote 3.20 0.00 1.00 1.75 5.80 19.00 147.00 quote 6.00 0.00 0.00 4.90 9.00 56.00
quote 4.28 0.00 0.00 0.50 5.00 151.00 148.00 quote 6.20 0.00 0.00 4.80 9.50 13.00
quote 4.30 0.00 0.00 0.45 5.00 50.00 149.00 quote 7.80 0.00 0.00 5.30 9.20 72.00
quote 2.30 0.00 0.00 0.15 3.00 825.00 150.00 quote 11.10 0.00 0.00 6.20 10.80 13.00
quote 1.44 0.00 1.00 0.25 4.80 194.00 152.50 quote 0.00 0.00 0.00 8.40 12.30
quote 1.50 0.00 4.00 1.05 1.95 961.00 155.00 quote 10.50 0.00 0.00 10.10 14.80 7.00
quote 1.00 0.00 111.00 0.40 4.90 204.00 157.50 quote 0.00 0.00 0.00 12.40 17.00
quote 5.33 0.00 0.00 0.10 2.80 120.00 160.00 quote 0.00 0.00 0.00 14.70 19.40
quote 0.80 0.00 1.00 0.45 4.90 3.00 162.50 quote 0.00 0.00 0.00 17.50 21.80
quote 5.11 0.00 0.00 0.35 1.50 1,100 165.00 quote 21.17 0.00 4.00 20.20 24.00 4.00
quote 1.57 0.00 0.00 0.05 4.90 1.00 167.50 quote 0.00 0.00 0.00 22.80 26.40
quote 0.45 0.00 0.00 0.00 3.80 544.00 170.00 quote 25.88 0.00 0.00 25.10 29.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 27.30 31.40
quote 1.57 0.00 0.00 0.00 1.40 103.00 175.00 quote 28.00 0.00 0.00 29.50 33.80 1.00
quote 0.00 0.00 0.00 0.00 4.70 180.00 quote 0.00 0.00 0.00 33.90 38.50
quote 1.30 0.00 0.00 0.00 4.40 1.00 185.00 quote 0.00 0.00 0.00 39.10 43.70
quote 0.55 0.00 0.00 0.00 4.90 1.00 190.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 49.00 53.50
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 53.80 58.50
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 59.00 63.50
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 73.70 78.50
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.60 71.20 75.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 61.70 66.20 80.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 56.70 61.20 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 51.70 56.20 90.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 46.60 51.20 95.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 41.70 46.40 100.00 quote 0.80 0.00 0.00 0.00 1.00 5.00
quote 0.00 0.00 0.00 36.60 41.40 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 31.70 36.40 110.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 26.90 31.50 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 22.10 26.50 120.00 quote 1.30 0.00 1.00 0.10 1.85
quote 0.00 0.00 0.00 17.50 22.00 125.00 quote 1.00 0.00 0.00 0.05 4.80 2.00
quote 0.00 0.00 0.00 14.00 17.40 130.00 quote 3.10 0.00 0.00 0.10 4.80 20.00
quote 0.00 0.00 0.00 12.20 16.20 132.00 quote 2.00 0.00 0.00 0.10 4.90 1.00
quote 0.00 0.00 0.00 10.80 15.10 133.00 quote 2.73 0.00 0.00 0.40 4.90 2.00
quote 0.00 0.00 0.00 10.00 14.50 134.00 quote 0.00 0.00 0.00 1.10 4.90
quote 0.00 0.00 0.00 9.30 13.80 135.00 quote 4.00 0.00 0.00 0.50 5.00 1.00
quote 0.00 0.00 0.00 8.30 13.00 136.00 quote 0.00 0.00 0.00 1.40 5.20
quote 0.00 0.00 0.00 7.90 12.20 137.00 quote 0.00 0.00 0.00 0.75 5.40
quote 0.00 0.00 0.00 8.10 11.60 138.00 quote 0.00 0.00 0.00 1.85 4.90
quote 0.00 0.00 0.00 6.40 11.00 139.00 quote 5.70 0.00 0.00 2.10 5.30 10.00
quote 0.00 0.00 0.00 6.50 10.20 140.00 quote 0.00 0.00 0.00 2.40 5.60
quote 0.00 0.00 0.00 5.70 9.60 141.00 quote 5.98 0.00 0.00 2.35 6.80 23.00
quote 10.50 0.00 0.00 5.20 8.30 10.00 142.00 quote 6.28 0.00 0.00 3.10 7.40 24.00
quote 11.00 0.00 0.00 4.40 7.80 2.00 143.00 quote 7.60 0.00 0.00 3.50 7.60 6.00
143.74 Current price as of 7/10/2020 04:00:01 PM
quote 0.00 0.00 0.00 3.80 8.00 144.00 quote 8.00 0.00 0.00 4.00 7.40 6.00
quote 7.40 0.00 0.00 3.40 7.40 1.00 145.00 quote 9.30 0.00 0.00 4.50 8.60 2.00
quote 5.30 0.00 1.00 2.50 7.00 7.00 146.00 quote 0.00 0.00 0.00 5.00 8.60
quote 6.00 0.00 0.00 2.50 5.90 34.00 147.00 quote 10.30 0.00 0.00 5.70 9.60 2.00
quote 0.00 0.00 0.00 2.20 6.00 148.00 quote 9.80 0.00 0.00 6.30 9.70 2.00
quote 0.00 0.00 0.00 1.85 5.60 149.00 quote 10.40 0.00 0.00 6.60 10.30 2.00
quote 2.90 0.00 1.00 1.60 6.00 54.00 150.00 quote 11.40 0.00 0.00 7.80 12.00 11.00
quote 6.50 0.00 0.00 1.15 4.00 36.00 152.50 quote 0.00 0.00 0.00 9.70 13.20
quote 2.05 0.00 1.00 0.70 4.90 88.00 155.00 quote 0.00 0.00 0.00 10.90 15.20
quote 3.50 0.00 0.00 0.70 4.80 23.00 157.50 quote 0.00 0.00 0.00 13.60 17.40
quote 1.50 0.00 1.00 1.35 2.00 14.00 160.00 quote 0.00 0.00 0.00 15.70 19.60
quote 1.40 0.00 0.00 0.20 4.80 12.00 162.50 quote 0.00 0.00 0.00 17.80 22.00
quote 2.30 0.00 0.00 0.05 4.80 6.00 165.00 quote 0.00 0.00 0.00 19.70 24.30
quote 0.00 0.00 0.00 0.05 4.80 167.50 quote 0.00 0.00 0.00 21.90 26.50
quote 1.45 0.00 6.00 0.20 2.10 1.00 170.00 quote 0.00 0.00 0.00 24.40 28.90
quote 0.00 0.00 0.00 0.15 4.80 172.50 quote 0.00 0.00 0.00 26.70 31.40
quote 1.00 0.00 0.00 0.00 4.70 1.00 175.00 quote 0.00 0.00 0.00 29.10 33.80
quote 0.00 0.00 0.00 0.00 4.70 177.50 quote 0.00 0.00 0.00 31.90 36.40
quote 0.45 0.00 0.00 0.00 2.25 1.00 180.00 quote 0.00 0.00 0.00 34.40 38.80
quote 0.00 0.00 0.00 0.00 4.60 182.50 quote 0.00 0.00 0.00 36.70 41.40
quote 1.22 0.00 0.00 0.00 2.25 3.00 185.00 quote 0.00 0.00 0.00 38.90 43.50
quote 0.60 0.00 0.00 0.00 0.90 285.00 190.00 quote 0.00 0.00 0.00 43.90 48.50
quote 0.00 0.00 0.00 0.00 4.90 195.00 quote 0.00 0.00 0.00 48.90 53.50
quote 0.00 0.00 0.00 0.00 4.90 200.00 quote 0.00 0.00 0.00 53.70 58.50
quote 0.00 0.00 0.00 0.00 4.90 205.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.00 0.00 0.00 0.00 4.90 210.00 quote 0.00 0.00 0.00 63.70 68.50
quote 0.00 0.00 0.00 0.00 4.90 215.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.90 220.00 quote 0.00 0.00 0.00 73.70 78.40
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.70 71.20 75.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 61.70 66.20 80.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 56.70 61.20 85.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 51.60 56.40 90.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 46.60 51.40 95.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 41.60 46.40 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 36.90 41.40 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 31.90 36.50 110.00 quote 1.05 0.00 0.00 0.00 2.00 5.00
quote 0.00 0.00 0.00 27.10 31.80 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 22.40 27.00 120.00 quote 0.00 0.00 0.00 0.05 4.80
quote 0.00 0.00 0.00 17.90 22.50 125.00 quote 3.00 0.00 0.00 0.15 4.80 4.00
quote 16.85 0.00 0.00 13.80 18.30 1.00 130.00 quote 3.90 0.00 0.00 1.05 4.80 14.00
quote 0.00 0.00 0.00 11.90 16.50 132.00 quote 2.20 0.00 0.00 0.50 5.00 1.00
quote 0.00 0.00 0.00 11.50 15.50 133.00 quote 0.00 0.00 0.00 1.40 4.50
quote 0.00 0.00 0.00 10.60 14.90 134.00 quote 0.00 0.00 0.00 0.50 5.30
quote 0.00 0.00 0.00 9.70 14.00 135.00 quote 0.00 0.00 0.00 1.75 4.90
quote 0.00 0.00 0.00 9.80 12.90 136.00 quote 5.70 0.00 0.00 1.10 5.40 3.00
quote 0.00 0.00 0.00 8.40 12.90 137.00 quote 0.00 0.00 0.00 2.20 6.20
quote 0.00 0.00 0.00 8.40 11.80 138.00 quote 4.08 0.00 0.00 1.70 6.10 2.00
quote 0.00 0.00 0.00 6.90 11.10 139.00 quote 6.60 0.00 0.00 2.75 6.40 4.00
quote 0.00 0.00 0.00 7.00 10.60 140.00 quote 4.66 0.00 0.00 3.00 6.70 4.00
quote 0.00 0.00 0.00 6.20 10.10 141.00 quote 0.00 0.00 0.00 3.20 7.00
quote 10.90 0.00 0.00 5.30 9.40 9.00 142.00 quote 7.80 0.00 0.00 3.90 7.70 5.00
quote 0.00 0.00 0.00 5.00 8.80 143.00 quote 0.00 0.00 0.00 4.20 7.80
143.74 Current price as of 7/10/2020 04:00:01 PM
quote 6.54 0.00 0.00 4.50 8.50 12.00 144.00 quote 8.50 0.00 0.00 4.80 8.60 7.00
quote 10.20 0.00 0.00 3.70 7.90 39.00 145.00 quote 0.00 0.00 0.00 5.20 8.90
quote 10.36 0.00 0.00 3.50 7.60 17.00 146.00 quote 9.40 0.00 0.00 5.90 9.70 7.00
quote 10.40 0.00 0.00 3.20 7.00 22.00 147.00 quote 0.00 0.00 0.00 6.00 10.20
quote 6.50 0.00 0.00 2.80 6.70 39.00 148.00 quote 0.00 0.00 0.00 6.90 10.80
quote 0.00 0.00 0.00 2.45 6.30 149.00 quote 0.00 0.00 0.00 7.60 11.40
quote 4.17 0.00 3.00 2.15 5.80 8.00 150.00 quote 0.00 0.00 0.00 8.30 12.40
quote 3.34 0.00 0.00 1.55 5.00 6.00 152.50 quote 11.50 0.00 0.00 10.20 14.30 41.00
quote 2.75 0.00 1.00 1.10 4.20 33.00 155.00 quote 0.00 0.00 0.00 11.30 15.80
quote 2.58 0.00 0.00 0.80 4.90 208.00 157.50 quote 0.00 0.00 0.00 13.30 17.80
quote 2.80 0.00 0.00 0.10 4.90 9.00 160.00 quote 0.00 0.00 0.00 15.50 20.00
quote 3.46 0.00 0.00 0.00 4.90 2.00 162.50 quote 0.00 0.00 0.00 17.50 22.10
quote 3.33 0.00 0.00 0.00 4.90 3.00 165.00 quote 0.00 0.00 0.00 19.90 24.30
quote 0.00 0.00 0.00 0.00 4.90 167.50 quote 0.00 0.00 0.00 22.10 26.60
quote 2.14 0.00 0.00 0.05 4.80 10.00 170.00 quote 0.00 0.00 0.00 24.50 29.10
quote 1.90 0.00 0.00 0.10 4.80 1.00 172.50 quote 0.00 0.00 0.00 26.90 31.30
quote 0.00 0.00 0.00 0.05 4.90 175.00 quote 0.00 0.00 0.00 29.30 33.90
quote 0.00 0.00 0.00 0.15 4.10 177.50 quote 0.00 0.00 0.00 31.70 36.40
quote 1.00 0.00 0.00 0.00 4.70 10.00 180.00 quote 0.00 0.00 0.00 34.10 38.90
quote 1.50 0.00 0.00 0.00 4.70 10.00 182.50 quote 0.00 0.00 0.00 36.50 41.20
quote 2.03 0.00 0.00 0.00 4.50 38.00 185.00 quote 0.00 0.00 0.00 39.10 43.80
quote 0.36 0.00 0.00 0.00 4.50 366.00 190.00 quote 0.00 0.00 0.00 43.90 48.50
quote 0.00 0.00 0.00 0.00 4.50 195.00 quote 0.00 0.00 0.00 48.90 53.50
quote 0.00 0.00 0.00 0.00 4.40 200.00 quote 0.00 0.00 0.00 53.90 58.50
quote 0.00 0.00 0.00 0.00 4.40 205.00 quote 0.00 0.00 0.00 58.70 63.50
quote 0.20 0.00 0.00 0.00 4.40 11.00 210.00 quote 0.00 0.00 0.00 63.70 68.40
quote 0.00 0.00 0.00 0.00 4.40 215.00 quote 0.00 0.00 0.00 68.70 73.50
quote 0.00 0.00 0.00 0.00 4.30 220.00 quote 0.00 0.00 0.00 73.70 78.50

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.