Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Symbol Overview

Etats-Unis|Canada
English|French

Kansas City Southern

(NYSE: KSU)
Ajouter à Portefeuille
+0,21 (+0,14%)
en date du nov 15, 2019

  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
95.00 Call KSU|20191122|95.00C 2019-11-22 0.00 0.00 562.00 61.00 0
Put KSU|20191122|95.00P 2019-11-22 0.00 0.00 0.00 5.00 0
100.00 Call KSU|20191122|100.00C 2019-11-22 0.00 0.00 512.00 56.00 0
Put KSU|20191122|100.00P 2019-11-22 0.00 0.00 0.00 5.00 0
105.00 Call KSU|20191122|105.00C 2019-11-22 0.00 0.00 463.00 51.00 0
Put KSU|20191122|105.00P 2019-11-22 0.00 0.00 0.00 5.00 0
110.00 Call KSU|20191122|110.00C 2019-11-22 0.00 0.00 412.00 46.00 0
Put KSU|20191122|110.00P 2019-11-22 25.00 25.00 0.00 5.00 1
114.00 Call KSU|20191122|114.00C 2019-11-22 0.00 0.00 374.00 418.00 0
Put KSU|20191122|114.00P 2019-11-22 0.00 0.00 0.00 5.00 0
115.00 Call KSU|20191122|115.00C 2019-11-22 0.00 0.00 364.00 408.00 0
Put KSU|20191122|115.00P 2019-11-22 0.00 0.00 0.00 5.00 0
116.00 Call KSU|20191122|116.00C 2019-11-22 0.00 0.00 354.00 40.00 0
Put KSU|20191122|116.00P 2019-11-22 0.00 0.00 0.00 5.00 0
117.00 Call KSU|20191122|117.00C 2019-11-22 0.00 0.00 344.00 39.00 0
Put KSU|20191122|117.00P 2019-11-22 0.00 0.00 0.00 5.00 0
118.00 Call KSU|20191122|118.00C 2019-11-22 0.00 0.00 332.00 38.00 0
Put KSU|20191122|118.00P 2019-11-22 0.00 0.00 0.00 5.00 0
119.00 Call KSU|20191122|119.00C 2019-11-22 0.00 0.00 324.00 37.00 0
Put KSU|20191122|119.00P 2019-11-22 0.00 0.00 0.00 5.00 0
120.00 Call KSU|20191122|120.00C 2019-11-22 0.00 0.00 313.00 36.00 0
Put KSU|20191122|120.00P 2019-11-22 0.00 0.00 0.00 5.00 0
121.00 Call KSU|20191122|121.00C 2019-11-22 0.00 0.00 303.00 35.00 0
Put KSU|20191122|121.00P 2019-11-22 85.00 85.00 0.00 5.00 1
122.00 Call KSU|20191122|122.00C 2019-11-22 0.00 0.00 294.00 34.00 0
Put KSU|20191122|122.00P 2019-11-22 0.00 0.00 0.00 5.00 0
123.00 Call KSU|20191122|123.00C 2019-11-22 0.00 0.00 285.00 33.00 0
Put KSU|20191122|123.00P 2019-11-22 0.00 0.00 0.00 5.00 0
124.00 Call KSU|20191122|124.00C 2019-11-22 0.00 0.00 272.00 32.00 0
Put KSU|20191122|124.00P 2019-11-22 0.00 0.00 0.00 5.00 0
125.00 Call KSU|20191122|125.00C 2019-11-22 0.00 0.00 264.00 309.00 0
Put KSU|20191122|125.00P 2019-11-22 0.00 0.00 0.00 5.00 0
126.00 Call KSU|20191122|126.00C 2019-11-22 0.00 0.00 256.00 30.00 0
Put KSU|20191122|126.00P 2019-11-22 2.00 -5.00 0.00 5.00 10
127.00 Call KSU|20191122|127.00C 2019-11-22 0.00 0.00 244.00 29.00 0
Put KSU|20191122|127.00P 2019-11-22 0.00 0.00 0.00 5.00 0
128.00 Call KSU|20191122|128.00C 2019-11-22 0.00 0.00 234.00 279.00 0
Put KSU|20191122|128.00P 2019-11-22 0.00 0.00 0.00 5.00 0
129.00 Call KSU|20191122|129.00C 2019-11-22 0.00 0.00 224.00 267.00 0
Put KSU|20191122|129.00P 2019-11-22 0.00 0.00 0.00 5.00 0
130.00 Call KSU|20191122|130.00C 2019-11-22 112.00 686.00 212.00 259.00 1
Put KSU|20191122|130.00P 2019-11-22 0.00 0.00 0.00 5.00 0
131.00 Call KSU|20191122|131.00C 2019-11-22 1,578.00 1,578.00 205.00 25.00 1
Put KSU|20191122|131.00P 2019-11-22 0.00 0.00 0.00 5.00 0
132.00 Call KSU|20191122|132.00C 2019-11-22 59.00 24.00 196.00 24.00 1
Put KSU|20191122|132.00P 2019-11-22 0.00 0.00 0.00 5.00 0
133.00 Call KSU|20191122|133.00C 2019-11-22 112.00 7.00 182.00 229.00 5
Put KSU|20191122|133.00P 2019-11-22 309.00 309.00 0.00 5.00 20
134.00 Call KSU|20191122|134.00C 2019-11-22 0.00 0.00 174.00 22.00 0
Put KSU|20191122|134.00P 2019-11-22 3.00 3.00 0.00 5.00 4
135.00 Call KSU|20191122|135.00C 2019-11-22 65.00 25.00 164.00 209.00 1
Put KSU|20191122|135.00P 2019-11-22 2.00 -55.00 0.00 5.00 1
136.00 Call KSU|20191122|136.00C 2019-11-22 1,009.00 179.00 154.00 20.00 2
Put KSU|20191122|136.00P 2019-11-22 0.00 0.00 0.00 5.00 0
137.00 Call KSU|20191122|137.00C 2019-11-22 0.00 0.00 15.00 186.00 0
Put KSU|20191122|137.00P 2019-11-22 13.00 34.00 0.00 1.00 1
138.00 Call KSU|20191122|138.00C 2019-11-22 698.00 -64.00 145.00 18.00 5
Put KSU|20191122|138.00P 2019-11-22 108.00 108.00 0.00 1.00 20
139.00 Call KSU|20191122|139.00C 2019-11-22 644.00 469.00 126.00 156.00 36
Put KSU|20191122|139.00P 2019-11-22 245.00 11.00 0.00 15.00 1
140.00 Call KSU|20191122|140.00C 2019-11-22 84.00 84.00 127.00 148.00 6
Put KSU|20191122|140.00P 2019-11-22 29.00 -5.00 0.00 5.00 1
141.00 Call KSU|20191122|141.00C 2019-11-22 9.00 18.00 107.00 144.00 5
Put KSU|20191122|141.00P 2019-11-22 125.00 -16.00 0.00 2.00 6
142.00 Call KSU|20191122|142.00C 2019-11-22 137.00 107.00 108.00 125.00 1
Put KSU|20191122|142.00P 2019-11-22 2.00 -245.00 0.00 25.00 4
143.00 Call KSU|20191122|143.00C 2019-11-22 0.00 0.00 96.00 121.00 0
Put KSU|20191122|143.00P 2019-11-22 0.00 0.00 0.00 3.00 0
144.00 Call KSU|20191122|144.00C 2019-11-22 3.00 -11.00 79.00 117.00 16
Put KSU|20191122|144.00P 2019-11-22 285.00 -22.00 0.00 3.00 8
145.00 Call KSU|20191122|145.00C 2019-11-22 104.00 39.00 73.00 102.00 2
Put KSU|20191122|145.00P 2019-11-22 26.00 -7.00 0.00 35.00 10
146.00 Call KSU|20191122|146.00C 2019-11-22 205.00 -105.00 64.00 95.00 16
Put KSU|20191122|146.00P 2019-11-22 396.00 4.00 5.00 15.00 5
147.00 Call KSU|20191122|147.00C 2019-11-22 55.00 -95.00 51.00 77.00 2
Put KSU|20191122|147.00P 2019-11-22 0.00 0.00 1.00 25.00 0
148.00 Call KSU|20191122|148.00C 2019-11-22 0.00 0.00 55.00 67.00 0
Put KSU|20191122|148.00P 2019-11-22 0.00 0.00 15.00 3.00 0
149.00 Call KSU|20191122|149.00C 2019-11-22 175.00 175.00 42.00 53.00 2
Put KSU|20191122|149.00P 2019-11-22 35.00 -4.00 25.00 35.00 3
150.00 Call KSU|20191122|150.00C 2019-11-22 235.00 5.00 38.00 43.00 1
Put KSU|20191122|150.00P 2019-11-22 7.00 -45.00 35.00 5.00 7
1,525.00 Call KSU|20191122|152.50C 2019-11-22 225.00 -125.00 2.00 23.00 1
Put KSU|20191122|152.50P 2019-11-22 95.00 -35.00 95.00 11.00 19
155.00 Call KSU|20191122|155.00C 2019-11-22 95.00 -5.00 75.00 95.00 20
Put KSU|20191122|155.00P 2019-11-22 21.00 21.00 21.00 24.00 20
1,575.00 Call KSU|20191122|157.50C 2019-11-22 4.00 0.00 15.00 35.00 35
Put KSU|20191122|157.50P 2019-11-22 0.00 0.00 34.00 44.00 0
160.00 Call KSU|20191122|160.00C 2019-11-22 3.00 3.00 5.00 2.00 10
Put KSU|20191122|160.00P 2019-11-22 0.00 0.00 49.00 79.00 0
1,625.00 Call KSU|20191122|162.50C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|162.50P 2019-11-22 0.00 0.00 71.00 10.00 0
165.00 Call KSU|20191122|165.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|165.00P 2019-11-22 0.00 0.00 91.00 136.00 0
1,675.00 Call KSU|20191122|167.50C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|167.50P 2019-11-22 0.00 0.00 116.00 159.00 0
170.00 Call KSU|20191122|170.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|170.00P 2019-11-22 0.00 0.00 141.00 179.00 0
1,725.00 Call KSU|20191122|172.50C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|172.50P 2019-11-22 0.00 0.00 169.00 209.00 0
175.00 Call KSU|20191122|175.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|175.00P 2019-11-22 0.00 0.00 191.00 237.00 0
1,775.00 Call KSU|20191122|177.50C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|177.50P 2019-11-22 0.00 0.00 217.00 255.00 0
180.00 Call KSU|20191122|180.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|180.00P 2019-11-22 0.00 0.00 241.00 286.00 0
185.00 Call KSU|20191122|185.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|185.00P 2019-11-22 0.00 0.00 291.00 335.00 0
190.00 Call KSU|20191122|190.00C 2019-11-22 0.00 0.00 0.00 5.00 0
Put KSU|20191122|190.00P 2019-11-22 0.00 0.00 341.00 388.00 0