Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Kohls Corporation (KSS)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 160520C00025000 C 05/20/16 25.0 18.80 20.80
KSS 160520C00027500 C 05/20/16 27.5 16.00 18.40
KSS 160520C00030000 C 05/20/16 30.0 13.70 15.70
KSS 160520C00032500 C 05/20/16 32.5 11.20 13.50
KSS 160520C00035000 C 05/20/16 35.0 8.90 10.80
KSS 160520C00037500 C 05/20/16 37.5 6.60 8.20
KSS 160520C00040000 C 05/20/16 40.0 4.40 5.60
KSS 160520C00042500 C 05/20/16 42.5 2.75 2.85
KSS 160520C00045000 C 05/20/16 45.0 1.35 1.50
KSS 160520C00047500 C 05/20/16 47.5 0.55 0.65
KSS 160520C00050000 C 05/20/16 50.0 0.15 0.25
KSS 160520C00052500 C 05/20/16 52.5 0.00 0.10
KSS 160520C00055000 C 05/20/16 55.0 0.00 0.05
KSS 160520C00057500 C 05/20/16 57.5 0.00 0.05
KSS 160520C00060000 C 05/20/16 60.0 0.00 0.05
KSS 160520C00065000 C 05/20/16 65.0 0.00 0.05
KSS 160520C00070000 C 05/20/16 70.0 0.00 0.05
KSS 160520P00025000 P 05/20/16 25.0 0.00 0.05
KSS 160520P00027500 P 05/20/16 27.5 0.00 0.05
KSS 160520P00030000 P 05/20/16 30.0 0.00 0.05
KSS 160520P00032500 P 05/20/16 32.5 0.00 0.05
KSS 160520P00035000 P 05/20/16 35.0 0.00 0.10
KSS 160520P00037500 P 05/20/16 37.5 0.10 0.20
KSS 160520P00040000 P 05/20/16 40.0 0.35 0.45
KSS 160520P00042500 P 05/20/16 42.5 0.95 1.05
KSS 160520P00045000 P 05/20/16 45.0 2.05 2.15
KSS 160520P00047500 P 05/20/16 47.5 3.70 3.90
KSS 160520P00050000 P 05/20/16 50.0 4.60 6.20
KSS 160520P00052500 P 05/20/16 52.5 6.80 8.70
KSS 160520P00055000 P 05/20/16 55.0 9.30 11.40
KSS 160520P00057500 P 05/20/16 57.5 11.70 14.50
KSS 160520P00060000 P 05/20/16 60.0 14.00 16.40
KSS 160520P00065000 P 05/20/16 65.0 19.00 22.00
KSS 160520P00070000 P 05/20/16 70.0 24.00 26.60
KSS 160617C00022500 C 06/17/16 22.5 21.00 23.40
KSS 160617C00025000 C 06/17/16 25.0 18.70 20.90
KSS 160617C00027500 C 06/17/16 27.5 15.80 18.90
KSS 160617C00030000 C 06/17/16 30.0 13.70 15.80
KSS 160617C00032500 C 06/17/16 32.5 11.10 13.90
KSS 160617C00035000 C 06/17/16 35.0 9.00 11.00
KSS 160617C00037500 C 06/17/16 37.5 6.60 8.40
KSS 160617C00040000 C 06/17/16 40.0 4.60 5.70
KSS 160617C00042500 C 06/17/16 42.5 3.00 3.20
KSS 160617C00045000 C 06/17/16 45.0 1.60 1.75
KSS 160617C00047500 C 06/17/16 47.5 0.75 0.85
KSS 160617C00050000 C 06/17/16 50.0 0.25 0.35
KSS 160617C00052500 C 06/17/16 52.5 0.10 0.15
KSS 160617C00055000 C 06/17/16 55.0 0.00 0.10
KSS 160617C00060000 C 06/17/16 60.0 0.00 0.05
KSS 160617C00065000 C 06/17/16 65.0 0.00 0.05
KSS 160617P00022500 P 06/17/16 22.5 0.00 0.05
KSS 160617P00025000 P 06/17/16 25.0 0.00 0.05
KSS 160617P00027500 P 06/17/16 27.5 0.00 0.05
KSS 160617P00030000 P 06/17/16 30.0 0.00 0.10
KSS 160617P00032500 P 06/17/16 32.5 0.05 0.15
KSS 160617P00035000 P 06/17/16 35.0 0.15 0.25
KSS 160617P00037500 P 06/17/16 37.5 0.35 0.45
KSS 160617P00040000 P 06/17/16 40.0 0.75 0.85
KSS 160617P00042500 P 06/17/16 42.5 1.50 1.55
KSS 160617P00045000 P 06/17/16 45.0 2.65 2.75
KSS 160617P00047500 P 06/17/16 47.5 4.30 4.50
KSS 160617P00050000 P 06/17/16 50.0 5.20 7.00
KSS 160617P00052500 P 06/17/16 52.5 7.40 10.10
KSS 160617P00055000 P 06/17/16 55.0 9.80 12.20
KSS 160617P00060000 P 06/17/16 60.0 14.50 17.40
KSS 160617P00065000 P 06/17/16 65.0 19.50 22.10
KSS 160715C00022500 C 07/15/16 22.5 21.30 23.50
KSS 160715C00025000 C 07/15/16 25.0 18.20 21.40
KSS 160715C00027500 C 07/15/16 27.5 15.90 18.80
KSS 160715C00030000 C 07/15/16 30.0 13.40 16.40
KSS 160715C00032500 C 07/15/16 32.5 11.00 13.90
KSS 160715C00035000 C 07/15/16 35.0 9.10 11.00
KSS 160715C00037500 C 07/15/16 37.5 6.80 8.70
KSS 160715C00040000 C 07/15/16 40.0 4.70 5.70
KSS 160715C00042500 C 07/15/16 42.5 3.20 3.30
KSS 160715C00045000 C 07/15/16 45.0 1.85 1.95
KSS 160715C00047500 C 07/15/16 47.5 0.90 1.05
KSS 160715C00050000 C 07/15/16 50.0 0.40 0.50
KSS 160715C00052500 C 07/15/16 52.5 0.15 0.25
KSS 160715C00055000 C 07/15/16 55.0 0.05 0.15
KSS 160715C00057500 C 07/15/16 57.5 0.00 0.10
KSS 160715C00060000 C 07/15/16 60.0 0.00 0.05
KSS 160715C00065000 C 07/15/16 65.0 0.00 0.05
KSS 160715C00070000 C 07/15/16 70.0 0.00 0.05
KSS 160715P00022500 P 07/15/16 22.5 0.00 0.05
KSS 160715P00025000 P 07/15/16 25.0 0.00 0.05
KSS 160715P00027500 P 07/15/16 27.5 0.00 0.10
KSS 160715P00030000 P 07/15/16 30.0 0.00 0.15
KSS 160715P00032500 P 07/15/16 32.5 0.10 0.20
KSS 160715P00035000 P 07/15/16 35.0 0.25 0.35
KSS 160715P00037500 P 07/15/16 37.5 0.55 0.60
KSS 160715P00040000 P 07/15/16 40.0 0.95 1.05
KSS 160715P00042500 P 07/15/16 42.5 1.75 1.85
KSS 160715P00045000 P 07/15/16 45.0 2.90 3.10
KSS 160715P00047500 P 07/15/16 47.5 4.50 4.70
KSS 160715P00050000 P 07/15/16 50.0 5.30 6.90
KSS 160715P00052500 P 07/15/16 52.5 7.50 9.40
KSS 160715P00055000 P 07/15/16 55.0 9.80 12.00
KSS 160715P00057500 P 07/15/16 57.5 12.20 15.10
KSS 160715P00060000 P 07/15/16 60.0 14.70 16.80
KSS 160715P00065000 P 07/15/16 65.0 19.70 22.90
KSS 160715P00070000 P 07/15/16 70.0 24.70 27.00
KSS 161021C00022500 C 10/21/16 22.5 21.00 23.40
KSS 161021C00025000 C 10/21/16 25.0 18.70 20.90
KSS 161021C00027500 C 10/21/16 27.5 16.20 19.20
KSS 161021C00030000 C 10/21/16 30.0 13.40 16.60
KSS 161021C00032500 C 10/21/16 32.5 10.50 14.20
KSS 161021C00035000 C 10/21/16 35.0 8.20 11.90
KSS 161021C00037500 C 10/21/16 37.5 7.20 8.80
KSS 161021C00040000 C 10/21/16 40.0 5.60 5.80
KSS 161021C00042500 C 10/21/16 42.5 4.00 4.20
KSS 161021C00045000 C 10/21/16 45.0 2.70 2.85
KSS 161021C00047500 C 10/21/16 47.5 1.70 1.85
KSS 161021C00050000 C 10/21/16 50.0 1.00 1.15
KSS 161021C00052500 C 10/21/16 52.5 0.55 0.70
KSS 161021C00055000 C 10/21/16 55.0 0.30 0.40
KSS 161021C00057500 C 10/21/16 57.5 0.15 0.25
KSS 161021C00060000 C 10/21/16 60.0 0.05 0.15
KSS 161021C00065000 C 10/21/16 65.0 0.00 0.10
KSS 161021C00070000 C 10/21/16 70.0 0.00 0.05
KSS 161021P00022500 P 10/21/16 22.5 0.00 0.10
KSS 161021P00025000 P 10/21/16 25.0 0.05 0.15
KSS 161021P00027500 P 10/21/16 27.5 0.15 0.25
KSS 161021P00030000 P 10/21/16 30.0 0.25 0.40
KSS 161021P00032500 P 10/21/16 32.5 0.45 0.60
KSS 161021P00035000 P 10/21/16 35.0 0.80 0.90
KSS 161021P00037500 P 10/21/16 37.5 1.25 1.40
KSS 161021P00040000 P 10/21/16 40.0 1.95 2.10
KSS 161021P00042500 P 10/21/16 42.5 2.90 3.10
KSS 161021P00045000 P 10/21/16 45.0 4.10 4.30
KSS 161021P00047500 P 10/21/16 47.5 5.60 5.90
KSS 161021P00050000 P 10/21/16 50.0 7.50 7.70
KSS 161021P00052500 P 10/21/16 52.5 9.00 10.00
KSS 161021P00055000 P 10/21/16 55.0 10.50 13.10
KSS 161021P00057500 P 10/21/16 57.5 12.70 15.60
KSS 161021P00060000 P 10/21/16 60.0 14.90 17.80
KSS 161021P00065000 P 10/21/16 65.0 19.40 23.80
KSS 161021P00070000 P 10/21/16 70.0 24.80 27.70
KSS 170120C00020000 C 01/20/17 20.0 23.80 25.80
KSS 170120C00022500 C 01/20/17 22.5 20.10 24.00
KSS 170120C00025000 C 01/20/17 25.0 18.40 21.60
KSS 170120C00027500 C 01/20/17 27.5 16.20 18.30
KSS 170120C00030000 C 01/20/17 30.0 14.00 15.80
KSS 170120C00032500 C 01/20/17 32.5 11.50 13.50
KSS 170120C00035000 C 01/20/17 35.0 9.60 11.20
KSS 170120C00037500 C 01/20/17 37.5 7.60 9.20
KSS 170120C00040000 C 01/20/17 40.0 6.00 6.30
KSS 170120C00042500 C 01/20/17 42.5 4.60 4.80
KSS 170120C00045000 C 01/20/17 45.0 3.30 3.50
KSS 170120C00047500 C 01/20/17 47.5 2.35 2.50
KSS 170120C00050000 C 01/20/17 50.0 1.60 1.75
KSS 170120C00052500 C 01/20/17 52.5 1.05 1.20
KSS 170120C00055000 C 01/20/17 55.0 0.65 0.80
KSS 170120C00057500 C 01/20/17 57.5 0.40 0.55
KSS 170120C00060000 C 01/20/17 60.0 0.25 0.35
KSS 170120C00062500 C 01/20/17 62.5 0.15 0.25
KSS 170120C00065000 C 01/20/17 65.0 0.10 0.20
KSS 170120C00067500 C 01/20/17 67.5 0.05 0.15
KSS 170120C00070000 C 01/20/17 70.0 0.00 0.10
KSS 170120C00072500 C 01/20/17 72.5 0.00 0.10
KSS 170120C00075000 C 01/20/17 75.0 0.00 0.10
KSS 170120C00077500 C 01/20/17 77.5 0.00 0.05
KSS 170120C00080000 C 01/20/17 80.0 0.00 0.05
KSS 170120C00082500 C 01/20/17 82.5 0.00 0.05
KSS 170120C00085000 C 01/20/17 85.0 0.00 0.05
KSS 170120C00087500 C 01/20/17 87.5 0.00 0.05
KSS 170120C00090000 C 01/20/17 90.0 0.00 0.05
KSS 170120C00095000 C 01/20/17 95.0 0.00 0.05
KSS 170120C00100000 C 01/20/17 100.0 0.00 0.05
KSS 170120C00105000 C 01/20/17 105.0 0.00 0.05
KSS 170120C00110000 C 01/20/17 110.0 0.00 0.05
KSS 170120C00115000 C 01/20/17 115.0 0.00 0.05
KSS 170120P00020000 P 01/20/17 20.0 0.05 0.15
KSS 170120P00022500 P 01/20/17 22.5 0.10 0.20
KSS 170120P00025000 P 01/20/17 25.0 0.20 0.35
KSS 170120P00027500 P 01/20/17 27.5 0.35 0.50
KSS 170120P00030000 P 01/20/17 30.0 0.60 0.65
KSS 170120P00032500 P 01/20/17 32.5 0.90 1.05
KSS 170120P00035000 P 01/20/17 35.0 1.40 1.50
KSS 170120P00037500 P 01/20/17 37.5 2.00 2.10
KSS 170120P00040000 P 01/20/17 40.0 2.80 2.95
KSS 170120P00042500 P 01/20/17 42.5 3.80 4.00
KSS 170120P00045000 P 01/20/17 45.0 5.10 5.30
KSS 170120P00047500 P 01/20/17 47.5 6.60 6.90
KSS 170120P00050000 P 01/20/17 50.0 8.40 8.60
KSS 170120P00052500 P 01/20/17 52.5 10.10 10.80
KSS 170120P00055000 P 01/20/17 55.0 11.20 13.20
KSS 170120P00057500 P 01/20/17 57.5 13.40 15.30
KSS 170120P00060000 P 01/20/17 60.0 15.70 17.70
KSS 170120P00062500 P 01/20/17 62.5 18.00 20.20
KSS 170120P00065000 P 01/20/17 65.0 20.20 22.70
KSS 170120P00067500 P 01/20/17 67.5 22.60 25.20
KSS 170120P00070000 P 01/20/17 70.0 25.10 28.00
KSS 170120P00072500 P 01/20/17 72.5 27.80 30.50
KSS 170120P00075000 P 01/20/17 75.0 30.30 32.70
KSS 170120P00077500 P 01/20/17 77.5 32.50 35.50
KSS 170120P00080000 P 01/20/17 80.0 34.40 38.20
KSS 170120P00082500 P 01/20/17 82.5 37.00 41.60
KSS 170120P00085000 P 01/20/17 85.0 40.00 42.90
KSS 170120P00087500 P 01/20/17 87.5 42.50 45.40
KSS 170120P00090000 P 01/20/17 90.0 44.50 49.00
KSS 170120P00095000 P 01/20/17 95.0 49.40 53.20
KSS 170120P00100000 P 01/20/17 100.0 54.40 58.90
KSS 170120P00105000 P 01/20/17 105.0 59.70 62.80
KSS 170120P00110000 P 01/20/17 110.0 64.80 68.30
KSS 170120P00115000 P 01/20/17 115.0 69.80 73.40
KSS 180119C00020000 C 01/19/18 20.0 23.60 26.00
KSS 180119C00022500 C 01/19/18 22.5 21.20 24.00
KSS 180119C00025000 C 01/19/18 25.0 18.70 21.40
KSS 180119C00027500 C 01/19/18 27.5 16.20 18.60
KSS 180119C00030000 C 01/19/18 30.0 13.90 16.30
KSS 180119C00032500 C 01/19/18 32.5 11.70 14.10
KSS 180119C00035000 C 01/19/18 35.0 10.20 12.20
KSS 180119C00037500 C 01/19/18 37.5 8.10 9.70
KSS 180119C00040000 C 01/19/18 40.0 7.40 8.30
KSS 180119C00042500 C 01/19/18 42.5 6.10 7.00
KSS 180119C00045000 C 01/19/18 45.0 5.00 6.10
KSS 180119C00047500 C 01/19/18 47.5 4.00 5.10
KSS 180119C00050000 C 01/19/18 50.0 3.20 4.30
KSS 180119C00052500 C 01/19/18 52.5 2.55 3.60
KSS 180119C00055000 C 01/19/18 55.0 1.80 2.95
KSS 180119C00057500 C 01/19/18 57.5 1.65 2.35
KSS 180119C00060000 C 01/19/18 60.0 1.30 1.95
KSS 180119C00065000 C 01/19/18 65.0 0.70 1.35
KSS 180119C00070000 C 01/19/18 70.0 0.45 0.95
KSS 180119C00075000 C 01/19/18 75.0 0.25 0.70
KSS 180119P00020000 P 01/19/18 20.0 0.45 0.75
KSS 180119P00022500 P 01/19/18 22.5 0.60 1.05
KSS 180119P00025000 P 01/19/18 25.0 0.90 1.40
KSS 180119P00027500 P 01/19/18 27.5 1.45 1.75
KSS 180119P00030000 P 01/19/18 30.0 1.95 2.35
KSS 180119P00032500 P 01/19/18 32.5 2.60 3.10
KSS 180119P00035000 P 01/19/18 35.0 3.30 3.80
KSS 180119P00037500 P 01/19/18 37.5 4.00 4.80
KSS 180119P00040000 P 01/19/18 40.0 5.40 5.90
KSS 180119P00042500 P 01/19/18 42.5 6.70 7.30
KSS 180119P00045000 P 01/19/18 45.0 8.10 8.60
KSS 180119P00047500 P 01/19/18 47.5 9.70 10.20
KSS 180119P00050000 P 01/19/18 50.0 11.40 11.90
KSS 180119P00052500 P 01/19/18 52.5 13.30 13.70
KSS 180119P00055000 P 01/19/18 55.0 15.00 15.60
KSS 180119P00057500 P 01/19/18 57.5 16.00 17.80
KSS 180119P00060000 P 01/19/18 60.0 18.00 20.00
KSS 180119P00065000 P 01/19/18 65.0 22.30 24.40
KSS 180119P00070000 P 01/19/18 70.0 26.60 29.10
KSS 180119P00075000 P 01/19/18 75.0 31.60 33.70

OPRA data is delayed 15 minutes.