S&P 500   3,002.36 (+0.21%)
DOW   26,862.85 (+0.28%)
QQQ   192.14 (+0.15%)
AAPL   242.74 (+1.16%)
FB   185.07 (+1.50%)
MSFT   136.24 (-0.10%)
GOOGL   1,255.37 (+1.14%)
AMZN   1,766.84 (+0.06%)
CGC   21.34 (+0.90%)
NVDA   195.52 (-0.05%)
MU   44.31 (-0.78%)
BABA   170.08 (+0.11%)
TSLA   255.28 (-0.12%)
AMD   31.56 (+0.16%)
T   37.94 (-0.60%)
ACB   3.65 (+1.96%)
NFLX   272.84 (+2.30%)
BAC   31.31 (+0.35%)
GILD   66.04 (+0.27%)
DIS   131.44 (-0.73%)
S&P 500   3,002.36 (+0.21%)
DOW   26,862.85 (+0.28%)
QQQ   192.14 (+0.15%)
AAPL   242.74 (+1.16%)
FB   185.07 (+1.50%)
MSFT   136.24 (-0.10%)
GOOGL   1,255.37 (+1.14%)
AMZN   1,766.84 (+0.06%)
CGC   21.34 (+0.90%)
NVDA   195.52 (-0.05%)
MU   44.31 (-0.78%)
BABA   170.08 (+0.11%)
TSLA   255.28 (-0.12%)
AMD   31.56 (+0.16%)
T   37.94 (-0.60%)
ACB   3.65 (+1.96%)
NFLX   272.84 (+2.30%)
BAC   31.31 (+0.35%)
GILD   66.04 (+0.27%)
DIS   131.44 (-0.73%)
Log in

Kansas City Southern Options Chain (NYSE:KSU)

$145.21
+0.15 (+0.10 %)
(As of 10/23/2019 11:50 AM ET)
Today's Range
$143.75
Now: $145.21
$145.26
50-Day Range
$124.87
MA: $132.40
$146.81
52-Week Range
$90.55
Now: $145.21
$149.23
Volume485,301 shs
Average Volume966,250 shs
Market Capitalization$14.39 billion
P/E Ratio24.32
Dividend Yield0.98%
Beta0.94

Options Chain

Kansas City Southern (NYSE:KSU) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$167.50$0.000Call000
10/25/2019$165.00$0.000Call000
10/25/2019$162.50$0.000Call000
10/25/2019$160.00$0.000Call000
10/25/2019$157.50$0.000Call000
10/25/2019$155.00$0.000Call000
10/25/2019$152.50$0.000Call023 (+23)0
10/25/2019$150.00$0.075Call132 (+26)0.232527 (+0.007853)0.05778
10/25/2019$149.00$0.175Call686 (+84)0.242156 (+0.009428)0.113992
10/25/2019$148.00$0.300Call790 (+70)0.237184 (-0.011699)0.179276
10/25/2019$147.00$0.525Call168 (+67)0.238784 (-0.007766)0.274702
10/25/2019$146.00$0.900Call127 (+3)0.249202 (-0.006886)0.393361
10/25/2019$145.00$1.350Call042 (+36)0.250342 (-0.011773)0.513398
10/25/2019$144.00$1.975Call0424 (+382)0.262522 (-0.028965)0.626986
10/25/2019$143.00$2.700Call026 (-16)0.274714 (-0.025849)0.722537
10/25/2019$142.00$3.400Call08 (+7)0.257815 (-0.065127)0.823231
10/25/2019$141.00$4.200Call114 (+3)0.234493 (-0.103414)0.911529
10/25/2019$140.00$5.100Call239 (+17)0.203915 (-0.191943)0.973488
10/25/2019$139.00$6.100Call032 (-10)0.238059 (-0.164042)0.976828
10/25/2019$138.00$6.850Call014 (-3)01
10/25/2019$137.00$7.550Call121 (-6)01
10/25/2019$136.00$8.550Call014 (-5)01
10/25/2019$135.00$9.500Call014 (-5)01
10/25/2019$134.00$10.600Call02 (-3)01
10/25/2019$133.00$11.550Call03 (-2)01
10/25/2019$132.00$12.900Call03 (+1)01
10/25/2019$131.00$13.800Call05 (-6)01
10/25/2019$130.00$14.400Call0101
10/25/2019$129.00$15.950Call0401
10/25/2019$128.00$17.000Call0201
10/25/2019$127.00$18.050Call0001
10/25/2019$126.00$18.900Call0101
10/25/2019$125.00$19.900Call03 (-1)01
10/25/2019$124.00$21.050Call0001
10/25/2019$123.00$22.000Call0001
10/25/2019$122.00$23.050Call0001
10/25/2019$121.00$23.950Call0001
10/25/2019$120.00$25.100Call000.874716 (-0.120246)0.9925
10/25/2019$119.00$25.950Call0001
10/25/2019$118.00$27.100Call000.944136 (-0.171624)0.992974
10/25/2019$117.00$28.050Call00
10/25/2019$116.00$29.050Call00
10/25/2019$115.00$30.100Call001.04984 (-0.229175)0.993583
10/25/2019$114.00$30.950Call0001
10/25/2019$110.00$35.050Call00
10/25/2019$105.00$40.050Call00
10/25/2019$100.00$45.000Call00
10/25/2019$167.50$22.450Put000.634375-0.994998
10/25/2019$165.00$20.050Put000.760156-0.969535
10/25/2019$162.50$17.400Put00
10/25/2019$160.00$14.350Put00
10/25/2019$157.50$12.650Put000.594967-0.935512
10/25/2019$155.00$9.900Put010
10/25/2019$152.50$6.950Put00
10/25/2019$150.00$4.700Put00
10/25/2019$149.00$3.600Put00
10/25/2019$148.00$3.250Put1410 (+10)0.241699 (+0.037597)-0.816747
10/25/2019$147.00$2.425Put155 (+5)0.231478 (+0.015986)-0.733018
10/25/2019$146.00$1.800Put544 (+44)0.243197 (+0.019502)-0.610569
10/25/2019$145.00$1.300Put2241 (-3)0.255899 (+0.014069)-0.487105
10/25/2019$144.00$0.925Put19700.266807 (+0.016496)-0.374289
10/25/2019$143.00$0.650Put7648 (+16)0.277745 (+0.023137)-0.27998
10/25/2019$142.00$0.450Put11400.291807 (+0.020792)-0.204456
10/25/2019$141.00$0.300Put026 (+24)0.301964 (+0.020793)-0.144154
10/25/2019$140.00$0.225Put0160.321626 (+0.024059)-0.107634
10/25/2019$139.00$0.125Put200.322718 (+0.02427)-0.066145
10/25/2019$138.00$0.075Put000.32385 (-0.023921)-0.042033
10/25/2019$137.00$0.075Put03 (-1)0.362912 (-0.019234)-0.038137
10/25/2019$136.00$0.100Put010.421622 (+0.005101)-0.042891
10/25/2019$135.00$0.075Put016 (+10)0.441147 (+0.076366)-0.032044
10/25/2019$134.00$0.075Put017 (+1)0.481741-0.030092
10/25/2019$133.00$0.125Put010 (-2)0.55961 (+0.136839)-0.040071
10/25/2019$132.00$0.000Put090 (-2)0
10/25/2019$131.00$0.050Put040.550235-0.01835
10/25/2019$130.00$0.025Put0529 (+5)0.537409 (+0.033981)-0.010059
10/25/2019$129.00$0.125Put020.723972-0.032098
10/25/2019$128.00$0.000Put0450
10/25/2019$127.00$0.075Put0467 (+360)0.733347 (+0.054107)-0.020087
10/25/2019$126.00$0.000Put060
10/25/2019$125.00$0.000Put080
10/25/2019$124.00$0.000Put000
10/25/2019$123.00$0.000Put010
10/25/2019$122.00$0.000Put020
10/25/2019$121.00$0.000Put050
10/25/2019$120.00$0.000Put010
10/25/2019$119.00$0.000Put000
10/25/2019$118.00$0.000Put020
10/25/2019$117.00$0.000Put030
10/25/2019$116.00$0.000Put020
10/25/2019$115.00$0.000Put010
10/25/2019$114.00$0.000Put000
10/25/2019$110.00$0.000Put010
10/25/2019$105.00$0.000Put000
10/25/2019$100.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/23/2019 by MarketBeat.com Staff

Featured Article: Municipal Bonds

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel