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 (2017-04-28)Premium Content

Kohls Corporation (KSS)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 170623C00020000 C 06/23/17 20.0 16.20 16.60
KSS 170623C00022500 C 06/23/17 22.5 13.10 14.50
KSS 170623C00025000 C 06/23/17 25.0 11.10 11.70
KSS 170623C00029000 C 06/23/17 29.0 7.10 7.80
KSS 170623C00030000 C 06/23/17 30.0 6.20 6.60
KSS 170623C00030500 C 06/23/17 30.5 5.60 6.20
KSS 170623C00031000 C 06/23/17 31.0 5.00 5.50
KSS 170623C00031500 C 06/23/17 31.5 4.70 5.20
KSS 170623C00032000 C 06/23/17 32.0 4.20 4.70
KSS 170623C00032500 C 06/23/17 32.5 3.50 4.10
KSS 170623C00033000 C 06/23/17 33.0 3.20 3.40
KSS 170623C00033500 C 06/23/17 33.5 2.70 2.95
KSS 170623C00034000 C 06/23/17 34.0 2.25 2.40
KSS 170623C00034500 C 06/23/17 34.5 1.75 1.90
KSS 170623C00035000 C 06/23/17 35.0 1.25 1.40
KSS 170623C00035500 C 06/23/17 35.5 0.80 0.95
KSS 170623C00036000 C 06/23/17 36.0 0.45 0.55
KSS 170623C00036500 C 06/23/17 36.5 0.15 0.30
KSS 170623C00037000 C 06/23/17 37.0 0.05 0.15
KSS 170623C00037500 C 06/23/17 37.5 0.00 0.10
KSS 170623C00038000 C 06/23/17 38.0 0.00 0.05
KSS 170623C00038500 C 06/23/17 38.5 0.00 0.05
KSS 170623C00039000 C 06/23/17 39.0 0.00 0.05
KSS 170623C00039500 C 06/23/17 39.5 0.00 0.05
KSS 170623C00040000 C 06/23/17 40.0 0.00 0.05
KSS 170623C00040500 C 06/23/17 40.5 0.00 0.05
KSS 170623C00041000 C 06/23/17 41.0 0.00 0.05
KSS 170623C00041500 C 06/23/17 41.5 0.00 0.05
KSS 170623C00042000 C 06/23/17 42.0 0.00 0.05
KSS 170623C00042500 C 06/23/17 42.5 0.00 0.10
KSS 170623C00043000 C 06/23/17 43.0 0.00 0.05
KSS 170623C00043500 C 06/23/17 43.5 0.00 0.05
KSS 170623C00044000 C 06/23/17 44.0 0.00 0.05
KSS 170623C00044500 C 06/23/17 44.5 0.00 0.05
KSS 170623C00045000 C 06/23/17 45.0 0.00 0.05
KSS 170623C00045500 C 06/23/17 45.5 0.00 0.05
KSS 170623C00046000 C 06/23/17 46.0 0.00 0.05
KSS 170623C00046500 C 06/23/17 46.5 0.00 0.05
KSS 170623C00047000 C 06/23/17 47.0 0.00 0.05
KSS 170623C00047500 C 06/23/17 47.5 0.00 0.05
KSS 170623C00048000 C 06/23/17 48.0 0.00 0.05
KSS 170623C00048500 C 06/23/17 48.5 0.00 0.05
KSS 170623C00050000 C 06/23/17 50.0 0.00 0.05
KSS 170623P00020000 P 06/23/17 20.0 0.00 0.10
KSS 170623P00022500 P 06/23/17 22.5 0.00 0.05
KSS 170623P00025000 P 06/23/17 25.0 0.00 0.05
KSS 170623P00029000 P 06/23/17 29.0 0.00 0.05
KSS 170623P00030000 P 06/23/17 30.0 0.00 0.05
KSS 170623P00030500 P 06/23/17 30.5 0.00 0.05
KSS 170623P00031000 P 06/23/17 31.0 0.00 0.05
KSS 170623P00031500 P 06/23/17 31.5 0.00 0.05
KSS 170623P00032000 P 06/23/17 32.0 0.00 0.05
KSS 170623P00032500 P 06/23/17 32.5 0.00 0.05
KSS 170623P00033000 P 06/23/17 33.0 0.00 0.05
KSS 170623P00033500 P 06/23/17 33.5 0.00 0.05
KSS 170623P00034000 P 06/23/17 34.0 0.00 0.05
KSS 170623P00034500 P 06/23/17 34.5 0.00 0.05
KSS 170623P00035000 P 06/23/17 35.0 0.00 0.05
KSS 170623P00035500 P 06/23/17 35.5 0.00 0.10
KSS 170623P00036000 P 06/23/17 36.0 0.15 0.20
KSS 170623P00036500 P 06/23/17 36.5 0.35 0.50
KSS 170623P00037000 P 06/23/17 37.0 0.70 0.85
KSS 170623P00037500 P 06/23/17 37.5 1.10 1.30
KSS 170623P00038000 P 06/23/17 38.0 1.60 1.80
KSS 170623P00038500 P 06/23/17 38.5 2.10 2.30
KSS 170623P00039000 P 06/23/17 39.0 2.40 2.80
KSS 170623P00039500 P 06/23/17 39.5 3.10 3.40
KSS 170623P00040000 P 06/23/17 40.0 3.60 3.80
KSS 170623P00040500 P 06/23/17 40.5 4.10 4.50
KSS 170623P00041000 P 06/23/17 41.0 4.60 4.80
KSS 170623P00041500 P 06/23/17 41.5 5.10 5.30
KSS 170623P00042000 P 06/23/17 42.0 5.40 5.90
KSS 170623P00042500 P 06/23/17 42.5 5.70 6.50
KSS 170623P00043000 P 06/23/17 43.0 6.20 7.20
KSS 170623P00043500 P 06/23/17 43.5 6.90 7.40
KSS 170623P00044000 P 06/23/17 44.0 7.30 7.80
KSS 170623P00044500 P 06/23/17 44.5 7.80 8.80
KSS 170623P00045000 P 06/23/17 45.0 8.40 9.30
KSS 170623P00045500 P 06/23/17 45.5 8.40 10.00
KSS 170623P00046000 P 06/23/17 46.0 9.20 10.50
KSS 170623P00046500 P 06/23/17 46.5 9.40 10.80
KSS 170623P00047000 P 06/23/17 47.0 10.10 11.20
KSS 170623P00047500 P 06/23/17 47.5 11.00 11.60
KSS 170623P00048000 P 06/23/17 48.0 11.00 12.40
KSS 170623P00048500 P 06/23/17 48.5 11.80 12.70
KSS 170623P00050000 P 06/23/17 50.0 13.50 13.90
KSS 170630C00029000 C 06/30/17 29.0 7.10 7.60
KSS 170630C00029500 C 06/30/17 29.5 5.90 7.80
KSS 170630C00030000 C 06/30/17 30.0 6.20 7.00
KSS 170630C00030500 C 06/30/17 30.5 5.50 6.80
KSS 170630C00031000 C 06/30/17 31.0 5.20 5.50
KSS 170630C00031500 C 06/30/17 31.5 4.70 5.10
KSS 170630C00032000 C 06/30/17 32.0 4.20 4.60
KSS 170630C00032500 C 06/30/17 32.5 3.70 4.00
KSS 170630C00033000 C 06/30/17 33.0 3.20 3.50
KSS 170630C00033500 C 06/30/17 33.5 2.80 3.20
KSS 170630C00034000 C 06/30/17 34.0 2.35 2.65
KSS 170630C00034500 C 06/30/17 34.5 1.95 2.20
KSS 170630C00035000 C 06/30/17 35.0 1.55 1.70
KSS 170630C00035500 C 06/30/17 35.5 1.20 1.30
KSS 170630C00036000 C 06/30/17 36.0 0.90 1.00
KSS 170630C00036500 C 06/30/17 36.5 0.65 0.80
KSS 170630C00037000 C 06/30/17 37.0 0.45 0.55
KSS 170630C00037500 C 06/30/17 37.5 0.30 0.35
KSS 170630C00038000 C 06/30/17 38.0 0.15 0.25
KSS 170630C00038500 C 06/30/17 38.5 0.10 0.20
KSS 170630C00039000 C 06/30/17 39.0 0.05 0.15
KSS 170630C00039500 C 06/30/17 39.5 0.00 0.10
KSS 170630C00040000 C 06/30/17 40.0 0.00 0.05
KSS 170630C00040500 C 06/30/17 40.5 0.00 0.05
KSS 170630C00041000 C 06/30/17 41.0 0.00 0.05
KSS 170630C00041500 C 06/30/17 41.5 0.00 0.05
KSS 170630C00042000 C 06/30/17 42.0 0.00 0.05
KSS 170630C00042500 C 06/30/17 42.5 0.00 0.05
KSS 170630C00043000 C 06/30/17 43.0 0.00 0.05
KSS 170630C00043500 C 06/30/17 43.5 0.00 0.05
KSS 170630C00044000 C 06/30/17 44.0 0.00 0.05
KSS 170630C00044500 C 06/30/17 44.5 0.00 0.05
KSS 170630C00045000 C 06/30/17 45.0 0.00 0.05
KSS 170630C00045500 C 06/30/17 45.5 0.00 0.05
KSS 170630C00046000 C 06/30/17 46.0 0.00 0.05
KSS 170630C00046500 C 06/30/17 46.5 0.00 0.05
KSS 170630C00047000 C 06/30/17 47.0 0.00 0.05
KSS 170630C00047500 C 06/30/17 47.5 0.00 0.05
KSS 170630C00048000 C 06/30/17 48.0 0.00 0.05
KSS 170630C00048500 C 06/30/17 48.5 0.00 0.05
KSS 170630C00050000 C 06/30/17 50.0 0.00 0.05
KSS 170630P00029000 P 06/30/17 29.0 0.00 0.05
KSS 170630P00029500 P 06/30/17 29.5 0.00 0.05
KSS 170630P00030000 P 06/30/17 30.0 0.00 0.05
KSS 170630P00030500 P 06/30/17 30.5 0.00 0.05
KSS 170630P00031000 P 06/30/17 31.0 0.00 0.05
KSS 170630P00031500 P 06/30/17 31.5 0.00 0.05
KSS 170630P00032000 P 06/30/17 32.0 0.00 0.05
KSS 170630P00032500 P 06/30/17 32.5 0.00 0.10
KSS 170630P00033000 P 06/30/17 33.0 0.00 0.10
KSS 170630P00033500 P 06/30/17 33.5 0.00 0.10
KSS 170630P00034000 P 06/30/17 34.0 0.05 0.15
KSS 170630P00034500 P 06/30/17 34.5 0.15 0.25
KSS 170630P00035000 P 06/30/17 35.0 0.25 0.35
KSS 170630P00035500 P 06/30/17 35.5 0.35 0.50
KSS 170630P00036000 P 06/30/17 36.0 0.55 0.65
KSS 170630P00036500 P 06/30/17 36.5 0.80 0.90
KSS 170630P00037000 P 06/30/17 37.0 1.10 1.20
KSS 170630P00037500 P 06/30/17 37.5 1.40 1.60
KSS 170630P00038000 P 06/30/17 38.0 1.80 1.95
KSS 170630P00038500 P 06/30/17 38.5 2.20 2.40
KSS 170630P00039000 P 06/30/17 39.0 2.55 2.90
KSS 170630P00039500 P 06/30/17 39.5 3.10 3.70
KSS 170630P00040000 P 06/30/17 40.0 3.60 3.80
KSS 170630P00040500 P 06/30/17 40.5 4.00 4.30
KSS 170630P00041000 P 06/30/17 41.0 4.60 4.80
KSS 170630P00041500 P 06/30/17 41.5 4.90 5.30
KSS 170630P00042000 P 06/30/17 42.0 5.50 6.40
KSS 170630P00042500 P 06/30/17 42.5 6.10 6.30
KSS 170630P00043000 P 06/30/17 43.0 6.30 6.90
KSS 170630P00043500 P 06/30/17 43.5 6.90 7.30
KSS 170630P00044000 P 06/30/17 44.0 7.20 8.10
KSS 170630P00044500 P 06/30/17 44.5 7.90 8.40
KSS 170630P00045000 P 06/30/17 45.0 8.20 9.20
KSS 170630P00045500 P 06/30/17 45.5 9.00 9.40
KSS 170630P00046000 P 06/30/17 46.0 9.20 9.80
KSS 170630P00046500 P 06/30/17 46.5 9.40 10.30
KSS 170630P00047000 P 06/30/17 47.0 10.20 11.00
KSS 170630P00047500 P 06/30/17 47.5 10.40 11.60
KSS 170630P00048000 P 06/30/17 48.0 10.80 12.00
KSS 170630P00048500 P 06/30/17 48.5 11.70 12.60
KSS 170630P00050000 P 06/30/17 50.0 13.60 13.90
KSS 170707C00020000 C 07/07/17 20.0 16.20 16.60
KSS 170707C00022500 C 07/07/17 22.5 13.60 14.80
KSS 170707C00025000 C 07/07/17 25.0 11.20 12.30
KSS 170707C00029000 C 07/07/17 29.0 7.20 7.60
KSS 170707C00030000 C 07/07/17 30.0 6.20 7.20
KSS 170707C00030500 C 07/07/17 30.5 5.60 6.30
KSS 170707C00031000 C 07/07/17 31.0 4.90 5.80
KSS 170707C00031500 C 07/07/17 31.5 4.70 5.80
KSS 170707C00032000 C 07/07/17 32.0 4.00 5.20
KSS 170707C00032500 C 07/07/17 32.5 3.60 4.30
KSS 170707C00033000 C 07/07/17 33.0 3.30 3.80
KSS 170707C00033500 C 07/07/17 33.5 2.85 3.20
KSS 170707C00034000 C 07/07/17 34.0 2.50 2.75
KSS 170707C00034500 C 07/07/17 34.5 2.05 2.45
KSS 170707C00035000 C 07/07/17 35.0 1.70 2.00
KSS 170707C00035500 C 07/07/17 35.5 1.40 1.60
KSS 170707C00036000 C 07/07/17 36.0 1.10 1.20
KSS 170707C00036500 C 07/07/17 36.5 0.80 1.00
KSS 170707C00037000 C 07/07/17 37.0 0.60 0.75
KSS 170707C00037500 C 07/07/17 37.5 0.40 0.55
KSS 170707C00038000 C 07/07/17 38.0 0.30 0.45
KSS 170707C00038500 C 07/07/17 38.5 0.20 0.30
KSS 170707C00039000 C 07/07/17 39.0 0.10 0.25
KSS 170707C00039500 C 07/07/17 39.5 0.05 0.15
KSS 170707C00040000 C 07/07/17 40.0 0.05 0.15
KSS 170707C00040500 C 07/07/17 40.5 0.00 0.10
KSS 170707C00041000 C 07/07/17 41.0 0.00 0.10
KSS 170707C00041500 C 07/07/17 41.5 0.00 0.05
KSS 170707C00042000 C 07/07/17 42.0 0.00 0.05
KSS 170707C00042500 C 07/07/17 42.5 0.00 0.05
KSS 170707C00043000 C 07/07/17 43.0 0.00 0.05
KSS 170707C00043500 C 07/07/17 43.5 0.00 0.05
KSS 170707C00044000 C 07/07/17 44.0 0.00 0.05
KSS 170707C00044500 C 07/07/17 44.5 0.00 0.05
KSS 170707C00045000 C 07/07/17 45.0 0.00 0.05
KSS 170707C00045500 C 07/07/17 45.5 0.00 0.05
KSS 170707C00046000 C 07/07/17 46.0 0.00 0.05
KSS 170707C00046500 C 07/07/17 46.5 0.00 0.05
KSS 170707C00047000 C 07/07/17 47.0 0.00 0.05
KSS 170707C00047500 C 07/07/17 47.5 0.00 0.05
KSS 170707C00050000 C 07/07/17 50.0 0.00 0.05
KSS 170707P00020000 P 07/07/17 20.0 0.00 0.05
KSS 170707P00022500 P 07/07/17 22.5 0.00 0.05
KSS 170707P00025000 P 07/07/17 25.0 0.00 0.05
KSS 170707P00029000 P 07/07/17 29.0 0.00 0.05
KSS 170707P00030000 P 07/07/17 30.0 0.00 0.05
KSS 170707P00030500 P 07/07/17 30.5 0.00 0.10
KSS 170707P00031000 P 07/07/17 31.0 0.00 0.10
KSS 170707P00031500 P 07/07/17 31.5 0.00 0.10
KSS 170707P00032000 P 07/07/17 32.0 0.00 0.10
KSS 170707P00032500 P 07/07/17 32.5 0.05 0.15
KSS 170707P00033000 P 07/07/17 33.0 0.05 0.15
KSS 170707P00033500 P 07/07/17 33.5 0.10 0.20
KSS 170707P00034000 P 07/07/17 34.0 0.20 0.30
KSS 170707P00034500 P 07/07/17 34.5 0.30 0.40
KSS 170707P00035000 P 07/07/17 35.0 0.40 0.55
KSS 170707P00035500 P 07/07/17 35.5 0.55 0.70
KSS 170707P00036000 P 07/07/17 36.0 0.75 0.90
KSS 170707P00036500 P 07/07/17 36.5 1.00 1.15
KSS 170707P00037000 P 07/07/17 37.0 1.25 1.40
KSS 170707P00037500 P 07/07/17 37.5 1.50 1.75
KSS 170707P00038000 P 07/07/17 38.0 1.95 2.10
KSS 170707P00038500 P 07/07/17 38.5 2.35 2.55
KSS 170707P00039000 P 07/07/17 39.0 2.75 2.95
KSS 170707P00039500 P 07/07/17 39.5 3.20 3.70
KSS 170707P00040000 P 07/07/17 40.0 3.60 3.90
KSS 170707P00040500 P 07/07/17 40.5 4.10 4.40
KSS 170707P00041000 P 07/07/17 41.0 4.60 5.00
KSS 170707P00041500 P 07/07/17 41.5 5.00 5.60
KSS 170707P00042000 P 07/07/17 42.0 5.60 6.40
KSS 170707P00042500 P 07/07/17 42.5 5.90 6.30
KSS 170707P00043000 P 07/07/17 43.0 6.30 6.80
KSS 170707P00043500 P 07/07/17 43.5 6.90 7.30
KSS 170707P00044000 P 07/07/17 44.0 7.50 8.00
KSS 170707P00044500 P 07/07/17 44.5 8.00 8.50
KSS 170707P00045000 P 07/07/17 45.0 8.60 8.80
KSS 170707P00045500 P 07/07/17 45.5 8.90 9.30
KSS 170707P00046000 P 07/07/17 46.0 9.40 10.00
KSS 170707P00046500 P 07/07/17 46.5 9.50 11.10
KSS 170707P00047000 P 07/07/17 47.0 10.40 10.80
KSS 170707P00047500 P 07/07/17 47.5 10.90 11.70
KSS 170707P00050000 P 07/07/17 50.0 13.60 13.80
KSS 170714C00020000 C 07/14/17 20.0 16.20 16.50
KSS 170714C00022500 C 07/14/17 22.5 13.60 14.70
KSS 170714C00025000 C 07/14/17 25.0 11.20 12.40
KSS 170714C00029000 C 07/14/17 29.0 7.30 7.70
KSS 170714C00029500 C 07/14/17 29.5 6.80 7.10
KSS 170714C00030000 C 07/14/17 30.0 6.30 6.60
KSS 170714C00030500 C 07/14/17 30.5 5.80 6.10
KSS 170714C00031000 C 07/14/17 31.0 5.00 6.40
KSS 170714C00031500 C 07/14/17 31.5 4.70 5.80
KSS 170714C00032000 C 07/14/17 32.0 4.00 5.50
KSS 170714C00032500 C 07/14/17 32.5 3.60 4.50
KSS 170714C00033000 C 07/14/17 33.0 3.10 3.70
KSS 170714C00033500 C 07/14/17 33.5 2.65 3.40
KSS 170714C00034000 C 07/14/17 34.0 2.65 2.85
KSS 170714C00034500 C 07/14/17 34.5 2.25 2.55
KSS 170714C00035000 C 07/14/17 35.0 1.90 2.05
KSS 170714C00035500 C 07/14/17 35.5 1.60 1.75
KSS 170714C00036000 C 07/14/17 36.0 1.30 1.50
KSS 170714C00036500 C 07/14/17 36.5 1.05 1.20
KSS 170714C00037000 C 07/14/17 37.0 0.80 0.95
KSS 170714C00037500 C 07/14/17 37.5 0.60 0.75
KSS 170714C00038000 C 07/14/17 38.0 0.45 0.60
KSS 170714C00038500 C 07/14/17 38.5 0.35 0.45
KSS 170714C00039000 C 07/14/17 39.0 0.25 0.35
KSS 170714C00039500 C 07/14/17 39.5 0.15 0.30
KSS 170714C00040000 C 07/14/17 40.0 0.10 0.20
KSS 170714C00040500 C 07/14/17 40.5 0.05 0.20
KSS 170714C00041000 C 07/14/17 41.0 0.05 0.15
KSS 170714C00041500 C 07/14/17 41.5 0.00 0.10
KSS 170714C00042000 C 07/14/17 42.0 0.00 0.10
KSS 170714C00042500 C 07/14/17 42.5 0.00 0.10
KSS 170714C00043000 C 07/14/17 43.0 0.00 0.05
KSS 170714C00043500 C 07/14/17 43.5 0.00 0.05
KSS 170714C00044000 C 07/14/17 44.0 0.00 0.05
KSS 170714C00044500 C 07/14/17 44.5 0.00 0.05
KSS 170714C00045000 C 07/14/17 45.0 0.00 0.05
KSS 170714C00050000 C 07/14/17 50.0 0.00 0.05
KSS 170714P00020000 P 07/14/17 20.0 0.00 0.05
KSS 170714P00022500 P 07/14/17 22.5 0.00 0.05
KSS 170714P00025000 P 07/14/17 25.0 0.00 0.05
KSS 170714P00029000 P 07/14/17 29.0 0.00 0.05
KSS 170714P00029500 P 07/14/17 29.5 0.00 0.05
KSS 170714P00030000 P 07/14/17 30.0 0.00 0.10
KSS 170714P00030500 P 07/14/17 30.5 0.00 0.10
KSS 170714P00031000 P 07/14/17 31.0 0.00 0.10
KSS 170714P00031500 P 07/14/17 31.5 0.05 0.15
KSS 170714P00032000 P 07/14/17 32.0 0.10 0.15
KSS 170714P00032500 P 07/14/17 32.5 0.15 0.20
KSS 170714P00033000 P 07/14/17 33.0 0.20 0.30
KSS 170714P00033500 P 07/14/17 33.5 0.25 0.35
KSS 170714P00034000 P 07/14/17 34.0 0.35 0.45
KSS 170714P00034500 P 07/14/17 34.5 0.45 0.60
KSS 170714P00035000 P 07/14/17 35.0 0.55 0.75
KSS 170714P00035500 P 07/14/17 35.5 0.75 0.90
KSS 170714P00036000 P 07/14/17 36.0 0.95 1.05
KSS 170714P00036500 P 07/14/17 36.5 1.20 1.35
KSS 170714P00037000 P 07/14/17 37.0 1.45 1.60
KSS 170714P00037500 P 07/14/17 37.5 1.75 1.90
KSS 170714P00038000 P 07/14/17 38.0 2.10 2.25
KSS 170714P00038500 P 07/14/17 38.5 2.45 2.65
KSS 170714P00039000 P 07/14/17 39.0 2.90 3.10
KSS 170714P00039500 P 07/14/17 39.5 3.20 3.50
KSS 170714P00040000 P 07/14/17 40.0 3.60 4.00
KSS 170714P00040500 P 07/14/17 40.5 4.10 4.40
KSS 170714P00041000 P 07/14/17 41.0 4.60 4.90
KSS 170714P00041500 P 07/14/17 41.5 5.10 5.80
KSS 170714P00042000 P 07/14/17 42.0 5.60 5.80
KSS 170714P00042500 P 07/14/17 42.5 6.00 6.30
KSS 170714P00043000 P 07/14/17 43.0 6.10 6.80
KSS 170714P00043500 P 07/14/17 43.5 7.00 7.40
KSS 170714P00044000 P 07/14/17 44.0 7.60 7.90
KSS 170714P00044500 P 07/14/17 44.5 7.60 8.70
KSS 170714P00045000 P 07/14/17 45.0 8.30 8.80
KSS 170714P00050000 P 07/14/17 50.0 13.50 13.90
KSS 170721C00022500 C 07/21/17 22.5 13.50 14.00
KSS 170721C00025000 C 07/21/17 25.0 11.20 12.30
KSS 170721C00027500 C 07/21/17 27.5 8.80 9.00
KSS 170721C00029000 C 07/21/17 29.0 7.20 7.50
KSS 170721C00029500 C 07/21/17 29.5 6.80 7.10
KSS 170721C00030000 C 07/21/17 30.0 6.30 6.60
KSS 170721C00030500 C 07/21/17 30.5 5.80 6.10
KSS 170721C00031000 C 07/21/17 31.0 5.40 5.70
KSS 170721C00031500 C 07/21/17 31.5 4.90 5.20
KSS 170721C00032000 C 07/21/17 32.0 4.50 4.70
KSS 170721C00032500 C 07/21/17 32.5 4.00 4.30
KSS 170721C00033000 C 07/21/17 33.0 3.60 3.80
KSS 170721C00033500 C 07/21/17 33.5 3.20 3.40
KSS 170721C00034000 C 07/21/17 34.0 2.80 2.95
KSS 170721C00034500 C 07/21/17 34.5 2.45 2.60
KSS 170721C00035000 C 07/21/17 35.0 2.10 2.25
KSS 170721C00035500 C 07/21/17 35.5 1.80 1.90
KSS 170721C00036000 C 07/21/17 36.0 1.50 1.65
KSS 170721C00036500 C 07/21/17 36.5 1.25 1.35
KSS 170721C00037000 C 07/21/17 37.0 1.00 1.15
KSS 170721C00037500 C 07/21/17 37.5 0.80 0.95
KSS 170721C00038000 C 07/21/17 38.0 0.65 0.75
KSS 170721C00038500 C 07/21/17 38.5 0.50 0.60
KSS 170721C00039000 C 07/21/17 39.0 0.40 0.55
KSS 170721C00039500 C 07/21/17 39.5 0.30 0.40
KSS 170721C00040000 C 07/21/17 40.0 0.25 0.35
KSS 170721C00040500 C 07/21/17 40.5 0.15 0.25
KSS 170721C00041000 C 07/21/17 41.0 0.10 0.20
KSS 170721C00041500 C 07/21/17 41.5 0.10 0.15
KSS 170721C00042000 C 07/21/17 42.0 0.05 0.15
KSS 170721C00042500 C 07/21/17 42.5 0.00 0.10
KSS 170721C00043000 C 07/21/17 43.0 0.00 0.10
KSS 170721C00043500 C 07/21/17 43.5 0.00 0.10
KSS 170721C00044000 C 07/21/17 44.0 0.00 0.30
KSS 170721C00044500 C 07/21/17 44.5 0.00 0.05
KSS 170721C00045000 C 07/21/17 45.0 0.00 0.05
KSS 170721C00045500 C 07/21/17 45.5 0.00 0.05
KSS 170721C00046000 C 07/21/17 46.0 0.00 0.05
KSS 170721C00047500 C 07/21/17 47.5 0.00 0.05
KSS 170721C00050000 C 07/21/17 50.0 0.00 0.05
KSS 170721C00052500 C 07/21/17 52.5 0.00 0.05
KSS 170721C00055000 C 07/21/17 55.0 0.00 0.05
KSS 170721C00057500 C 07/21/17 57.5 0.00 0.05
KSS 170721C00060000 C 07/21/17 60.0 0.00 0.05
KSS 170721C00062500 C 07/21/17 62.5 0.00 0.05
KSS 170721C00065000 C 07/21/17 65.0 0.00 0.05
KSS 170721C00070000 C 07/21/17 70.0 0.00 0.05
KSS 170721C00075000 C 07/21/17 75.0 0.00 0.05
KSS 170721C00080000 C 07/21/17 80.0 0.00 0.05
KSS 170721P00022500 P 07/21/17 22.5 0.00 0.05
KSS 170721P00025000 P 07/21/17 25.0 0.00 0.05
KSS 170721P00027500 P 07/21/17 27.5 0.00 0.05
KSS 170721P00029000 P 07/21/17 29.0 0.00 0.10
KSS 170721P00029500 P 07/21/17 29.5 0.00 0.10
KSS 170721P00030000 P 07/21/17 30.0 0.05 0.10
KSS 170721P00030500 P 07/21/17 30.5 0.05 0.15
KSS 170721P00031000 P 07/21/17 31.0 0.10 0.15
KSS 170721P00031500 P 07/21/17 31.5 0.10 0.20
KSS 170721P00032000 P 07/21/17 32.0 0.15 0.25
KSS 170721P00032500 P 07/21/17 32.5 0.25 0.30
KSS 170721P00033000 P 07/21/17 33.0 0.30 0.40
KSS 170721P00033500 P 07/21/17 33.5 0.35 0.50
KSS 170721P00034000 P 07/21/17 34.0 0.50 0.60
KSS 170721P00034500 P 07/21/17 34.5 0.60 0.75
KSS 170721P00035000 P 07/21/17 35.0 0.75 0.85
KSS 170721P00035500 P 07/21/17 35.5 0.95 1.05
KSS 170721P00036000 P 07/21/17 36.0 1.15 1.30
KSS 170721P00036500 P 07/21/17 36.5 1.40 1.50
KSS 170721P00037000 P 07/21/17 37.0 1.65 1.80
KSS 170721P00037500 P 07/21/17 37.5 1.95 2.10
KSS 170721P00038000 P 07/21/17 38.0 2.20 2.45
KSS 170721P00038500 P 07/21/17 38.5 2.55 2.80
KSS 170721P00039000 P 07/21/17 39.0 3.00 3.20
KSS 170721P00039500 P 07/21/17 39.5 3.40 3.60
KSS 170721P00040000 P 07/21/17 40.0 3.80 4.00
KSS 170721P00040500 P 07/21/17 40.5 4.30 4.50
KSS 170721P00041000 P 07/21/17 41.0 4.60 4.90
KSS 170721P00041500 P 07/21/17 41.5 5.20 5.40
KSS 170721P00042000 P 07/21/17 42.0 5.60 5.90
KSS 170721P00042500 P 07/21/17 42.5 6.10 6.30
KSS 170721P00043000 P 07/21/17 43.0 6.60 6.90
KSS 170721P00043500 P 07/21/17 43.5 7.10 7.30
KSS 170721P00044000 P 07/21/17 44.0 7.50 7.80
KSS 170721P00044500 P 07/21/17 44.5 8.00 8.30
KSS 170721P00045000 P 07/21/17 45.0 8.60 8.80
KSS 170721P00045500 P 07/21/17 45.5 9.00 9.30
KSS 170721P00046000 P 07/21/17 46.0 9.10 9.80
KSS 170721P00047500 P 07/21/17 47.5 10.90 11.50
KSS 170721P00050000 P 07/21/17 50.0 13.60 13.80
KSS 170721P00052500 P 07/21/17 52.5 16.00 16.40
KSS 170721P00055000 P 07/21/17 55.0 18.60 18.80
KSS 170721P00057500 P 07/21/17 57.5 21.00 21.60
KSS 170721P00060000 P 07/21/17 60.0 23.30 23.80
KSS 170721P00062500 P 07/21/17 62.5 25.90 26.60
KSS 170721P00065000 P 07/21/17 65.0 28.40 29.10
KSS 170721P00070000 P 07/21/17 70.0 33.10 34.10
KSS 170721P00075000 P 07/21/17 75.0 38.30 38.80
KSS 170721P00080000 P 07/21/17 80.0 43.40 44.10
KSS 170728C00020000 C 07/28/17 20.0 16.10 16.60
KSS 170728C00022500 C 07/28/17 22.5 13.60 14.20
KSS 170728C00025000 C 07/28/17 25.0 11.20 11.50
KSS 170728C00029000 C 07/28/17 29.0 7.30 7.50
KSS 170728C00029500 C 07/28/17 29.5 6.80 7.10
KSS 170728C00030000 C 07/28/17 30.0 6.40 6.60
KSS 170728C00030500 C 07/28/17 30.5 5.90 6.20
KSS 170728C00031000 C 07/28/17 31.0 5.40 5.70
KSS 170728C00031500 C 07/28/17 31.5 5.00 5.30
KSS 170728C00032000 C 07/28/17 32.0 4.50 4.80
KSS 170728C00032500 C 07/28/17 32.5 4.10 4.30
KSS 170728C00033000 C 07/28/17 33.0 3.70 3.90
KSS 170728C00033500 C 07/28/17 33.5 3.30 3.60
KSS 170728C00034000 C 07/28/17 34.0 2.95 3.20
KSS 170728C00034500 C 07/28/17 34.5 2.60 2.80
KSS 170728C00035000 C 07/28/17 35.0 2.25 2.40
KSS 170728C00035500 C 07/28/17 35.5 1.95 2.10
KSS 170728C00036000 C 07/28/17 36.0 1.65 1.85
KSS 170728C00036500 C 07/28/17 36.5 1.40 1.55
KSS 170728C00037000 C 07/28/17 37.0 1.15 1.35
KSS 170728C00037500 C 07/28/17 37.5 0.95 1.10
KSS 170728C00038000 C 07/28/17 38.0 0.80 0.95
KSS 170728C00038500 C 07/28/17 38.5 0.65 0.75
KSS 170728C00039000 C 07/28/17 39.0 0.50 0.65
KSS 170728C00039500 C 07/28/17 39.5 0.40 0.55
KSS 170728C00040000 C 07/28/17 40.0 0.30 0.45
KSS 170728C00040500 C 07/28/17 40.5 0.25 0.35
KSS 170728C00041000 C 07/28/17 41.0 0.20 0.30
KSS 170728C00041500 C 07/28/17 41.5 0.15 0.25
KSS 170728C00042000 C 07/28/17 42.0 0.10 0.20
KSS 170728C00042500 C 07/28/17 42.5 0.10 0.15
KSS 170728C00043000 C 07/28/17 43.0 0.05 0.15
KSS 170728C00044000 C 07/28/17 44.0 0.05 0.10
KSS 170728C00045000 C 07/28/17 45.0 0.00 0.10
KSS 170728C00050000 C 07/28/17 50.0 0.00 0.05
KSS 170728P00020000 P 07/28/17 20.0 0.00 0.05
KSS 170728P00022500 P 07/28/17 22.5 0.00 0.05
KSS 170728P00025000 P 07/28/17 25.0 0.00 0.05
KSS 170728P00029000 P 07/28/17 29.0 0.05 0.10
KSS 170728P00029500 P 07/28/17 29.5 0.05 0.15
KSS 170728P00030000 P 07/28/17 30.0 0.05 0.15
KSS 170728P00030500 P 07/28/17 30.5 0.10 0.20
KSS 170728P00031000 P 07/28/17 31.0 0.15 0.25
KSS 170728P00031500 P 07/28/17 31.5 0.20 0.30
KSS 170728P00032000 P 07/28/17 32.0 0.25 0.35
KSS 170728P00032500 P 07/28/17 32.5 0.30 0.40
KSS 170728P00033000 P 07/28/17 33.0 0.40 0.50
KSS 170728P00033500 P 07/28/17 33.5 0.50 0.60
KSS 170728P00034000 P 07/28/17 34.0 0.60 0.75
KSS 170728P00034500 P 07/28/17 34.5 0.75 0.85
KSS 170728P00035000 P 07/28/17 35.0 0.90 1.05
KSS 170728P00035500 P 07/28/17 35.5 1.10 1.25
KSS 170728P00036000 P 07/28/17 36.0 1.25 1.45
KSS 170728P00036500 P 07/28/17 36.5 1.50 1.70
KSS 170728P00037000 P 07/28/17 37.0 1.80 1.95
KSS 170728P00037500 P 07/28/17 37.5 2.10 2.25
KSS 170728P00038000 P 07/28/17 38.0 2.40 2.60
KSS 170728P00038500 P 07/28/17 38.5 2.75 2.95
KSS 170728P00039000 P 07/28/17 39.0 3.00 3.30
KSS 170728P00039500 P 07/28/17 39.5 3.50 3.70
KSS 170728P00040000 P 07/28/17 40.0 3.90 4.10
KSS 170728P00040500 P 07/28/17 40.5 4.30 4.60
KSS 170728P00041000 P 07/28/17 41.0 4.70 5.00
KSS 170728P00041500 P 07/28/17 41.5 5.10 5.50
KSS 170728P00042000 P 07/28/17 42.0 5.70 5.90
KSS 170728P00042500 P 07/28/17 42.5 6.20 6.40
KSS 170728P00043000 P 07/28/17 43.0 6.60 6.90
KSS 170728P00044000 P 07/28/17 44.0 7.60 7.80
KSS 170728P00045000 P 07/28/17 45.0 8.60 8.80
KSS 170728P00050000 P 07/28/17 50.0 13.60 13.80
KSS 170804C00028500 C 08/04/17 28.5 7.50 8.10
KSS 170804C00029000 C 08/04/17 29.0 6.50 8.70
KSS 170804C00029500 C 08/04/17 29.5 4.90 9.20
KSS 170804C00030000 C 08/04/17 30.0 5.60 7.50
KSS 170804C00030500 C 08/04/17 30.5 4.00 8.20
KSS 170804C00031000 C 08/04/17 31.0 4.10 7.40
KSS 170804C00031500 C 08/04/17 31.5 3.50 6.50
KSS 170804C00032000 C 08/04/17 32.0 3.60 6.20
KSS 170804C00032500 C 08/04/17 32.5 2.75 6.00
KSS 170804C00033000 C 08/04/17 33.0 3.20 4.80
KSS 170804C00033500 C 08/04/17 33.5 3.30 3.70
KSS 170804C00034000 C 08/04/17 34.0 2.75 3.40
KSS 170804C00034500 C 08/04/17 34.5 2.45 3.00
KSS 170804C00035000 C 08/04/17 35.0 2.35 2.75
KSS 170804C00035500 C 08/04/17 35.5 1.95 2.45
KSS 170804C00036000 C 08/04/17 36.0 1.80 2.00
KSS 170804C00036500 C 08/04/17 36.5 1.45 1.80
KSS 170804C00037000 C 08/04/17 37.0 1.30 1.55
KSS 170804C00037500 C 08/04/17 37.5 1.10 1.30
KSS 170804C00038000 C 08/04/17 38.0 0.80 1.15
KSS 170804C00038500 C 08/04/17 38.5 0.80 1.05
KSS 170804C00039000 C 08/04/17 39.0 0.65 0.85
KSS 170804C00039500 C 08/04/17 39.5 0.55 0.75
KSS 170804C00040000 C 08/04/17 40.0 0.45 0.60
KSS 170804C00040500 C 08/04/17 40.5 0.35 0.50
KSS 170804C00041000 C 08/04/17 41.0 0.25 0.40
KSS 170804C00041500 C 08/04/17 41.5 0.20 0.35
KSS 170804C00042000 C 08/04/17 42.0 0.15 0.35
KSS 170804C00042500 C 08/04/17 42.5 0.10 0.35
KSS 170804P00028500 P 08/04/17 28.5 0.00 0.40
KSS 170804P00029000 P 08/04/17 29.0 0.05 0.25
KSS 170804P00029500 P 08/04/17 29.5 0.05 0.30
KSS 170804P00030000 P 08/04/17 30.0 0.10 0.30
KSS 170804P00030500 P 08/04/17 30.5 0.10 0.40
KSS 170804P00031000 P 08/04/17 31.0 0.15 0.50
KSS 170804P00031500 P 08/04/17 31.5 0.25 0.45
KSS 170804P00032000 P 08/04/17 32.0 0.30 0.50
KSS 170804P00032500 P 08/04/17 32.5 0.40 0.55
KSS 170804P00033000 P 08/04/17 33.0 0.50 0.70
KSS 170804P00033500 P 08/04/17 33.5 0.60 0.75
KSS 170804P00034000 P 08/04/17 34.0 0.70 0.90
KSS 170804P00034500 P 08/04/17 34.5 0.80 1.10
KSS 170804P00035000 P 08/04/17 35.0 1.00 1.30
KSS 170804P00035500 P 08/04/17 35.5 1.25 1.45
KSS 170804P00036000 P 08/04/17 36.0 1.45 1.75
KSS 170804P00036500 P 08/04/17 36.5 1.65 1.95
KSS 170804P00037000 P 08/04/17 37.0 1.95 2.15
KSS 170804P00037500 P 08/04/17 37.5 2.25 2.45
KSS 170804P00038000 P 08/04/17 38.0 2.55 2.75
KSS 170804P00038500 P 08/04/17 38.5 2.85 3.10
KSS 170804P00039000 P 08/04/17 39.0 3.10 4.10
KSS 170804P00039500 P 08/04/17 39.5 3.60 3.90
KSS 170804P00040000 P 08/04/17 40.0 3.60 4.60
KSS 170804P00040500 P 08/04/17 40.5 3.60 4.90
KSS 170804P00041000 P 08/04/17 41.0 3.60 5.50
KSS 170804P00041500 P 08/04/17 41.5 4.10 6.30
KSS 170804P00042000 P 08/04/17 42.0 4.10 7.20
KSS 170804P00042500 P 08/04/17 42.5 6.10 6.70
KSS 170818C00020000 C 08/18/17 20.0 15.60 16.60
KSS 170818C00022500 C 08/18/17 22.5 13.70 14.20
KSS 170818C00025000 C 08/18/17 25.0 11.30 11.50
KSS 170818C00027500 C 08/18/17 27.5 8.90 9.30
KSS 170818C00030000 C 08/18/17 30.0 6.70 7.00
KSS 170818C00032500 C 08/18/17 32.5 4.70 4.90
KSS 170818C00035000 C 08/18/17 35.0 3.00 3.20
KSS 170818C00037500 C 08/18/17 37.5 1.75 1.85
KSS 170818C00040000 C 08/18/17 40.0 0.95 1.00
KSS 170818C00042500 C 08/18/17 42.5 0.45 0.50
KSS 170818C00045000 C 08/18/17 45.0 0.15 0.25
KSS 170818C00047500 C 08/18/17 47.5 0.05 0.15
KSS 170818C00050000 C 08/18/17 50.0 0.00 0.10
KSS 170818C00055000 C 08/18/17 55.0 0.00 0.05
KSS 170818C00060000 C 08/18/17 60.0 0.00 0.05
KSS 170818P00020000 P 08/18/17 20.0 0.00 0.05
KSS 170818P00022500 P 08/18/17 22.5 0.00 0.05
KSS 170818P00025000 P 08/18/17 25.0 0.00 0.10
KSS 170818P00027500 P 08/18/17 27.5 0.10 0.20
KSS 170818P00030000 P 08/18/17 30.0 0.35 0.40
KSS 170818P00032500 P 08/18/17 32.5 0.80 0.90
KSS 170818P00035000 P 08/18/17 35.0 1.65 1.70
KSS 170818P00037500 P 08/18/17 37.5 2.85 2.95
KSS 170818P00040000 P 08/18/17 40.0 4.50 4.70
KSS 170818P00042500 P 08/18/17 42.5 6.40 6.70
KSS 170818P00045000 P 08/18/17 45.0 8.70 9.00
KSS 170818P00047500 P 08/18/17 47.5 11.10 11.40
KSS 170818P00050000 P 08/18/17 50.0 13.60 13.80
KSS 170818P00055000 P 08/18/17 55.0 18.30 19.00
KSS 170818P00060000 P 08/18/17 60.0 23.60 23.80
KSS 171020C00022500 C 10/20/17 22.5 13.80 14.10
KSS 171020C00025000 C 10/20/17 25.0 11.40 11.70
KSS 171020C00027500 C 10/20/17 27.5 9.10 9.40
KSS 171020C00030000 C 10/20/17 30.0 7.00 7.30
KSS 171020C00032500 C 10/20/17 32.5 5.20 5.40
KSS 171020C00035000 C 10/20/17 35.0 3.60 3.80
KSS 171020C00037500 C 10/20/17 37.5 2.40 2.55
KSS 171020C00040000 C 10/20/17 40.0 1.50 1.65
KSS 171020C00042500 C 10/20/17 42.5 0.90 1.05
KSS 171020C00045000 C 10/20/17 45.0 0.50 0.60
KSS 171020C00047500 C 10/20/17 47.5 0.25 0.40
KSS 171020C00050000 C 10/20/17 50.0 0.15 0.25
KSS 171020C00055000 C 10/20/17 55.0 0.00 0.10
KSS 171020C00060000 C 10/20/17 60.0 0.00 0.05
KSS 171020P00022500 P 10/20/17 22.5 0.10 0.20
KSS 171020P00025000 P 10/20/17 25.0 0.25 0.35
KSS 171020P00027500 P 10/20/17 27.5 0.50 0.60
KSS 171020P00030000 P 10/20/17 30.0 0.95 1.05
KSS 171020P00032500 P 10/20/17 32.5 1.65 1.75
KSS 171020P00035000 P 10/20/17 35.0 2.60 2.70
KSS 171020P00037500 P 10/20/17 37.5 3.90 4.10
KSS 171020P00040000 P 10/20/17 40.0 5.50 5.70
KSS 171020P00042500 P 10/20/17 42.5 7.40 7.60
KSS 171020P00045000 P 10/20/17 45.0 9.40 9.80
KSS 171020P00047500 P 10/20/17 47.5 11.70 12.10
KSS 171020P00050000 P 10/20/17 50.0 14.10 14.40
KSS 171020P00055000 P 10/20/17 55.0 18.90 19.30
KSS 171020P00060000 P 10/20/17 60.0 24.00 24.40
KSS 180119C00020000 C 01/19/18 20.0 16.20 16.60
KSS 180119C00022500 C 01/19/18 22.5 13.80 14.20
KSS 180119C00025000 C 01/19/18 25.0 11.60 11.80
KSS 180119C00027500 C 01/19/18 27.5 9.40 9.70
KSS 180119C00030000 C 01/19/18 30.0 7.50 7.80
KSS 180119C00032500 C 01/19/18 32.5 5.80 6.00
KSS 180119C00035000 C 01/19/18 35.0 4.40 4.70
KSS 180119C00037500 C 01/19/18 37.5 3.20 3.50
KSS 180119C00040000 C 01/19/18 40.0 2.35 2.50
KSS 180119C00042500 C 01/19/18 42.5 1.65 1.80
KSS 180119C00045000 C 01/19/18 45.0 1.15 1.30
KSS 180119C00047500 C 01/19/18 47.5 0.75 0.90
KSS 180119C00050000 C 01/19/18 50.0 0.50 0.65
KSS 180119C00052500 C 01/19/18 52.5 0.30 0.45
KSS 180119C00055000 C 01/19/18 55.0 0.20 0.30
KSS 180119C00057500 C 01/19/18 57.5 0.10 0.25
KSS 180119C00060000 C 01/19/18 60.0 0.05 0.20
KSS 180119C00062500 C 01/19/18 62.5 0.05 0.15
KSS 180119C00065000 C 01/19/18 65.0 0.00 0.10
KSS 180119C00070000 C 01/19/18 70.0 0.00 0.10
KSS 180119C00075000 C 01/19/18 75.0 0.00 0.05
KSS 180119C00080000 C 01/19/18 80.0 0.00 0.05
KSS 180119P00020000 P 01/19/18 20.0 0.20 0.30
KSS 180119P00022500 P 01/19/18 22.5 0.40 0.50
KSS 180119P00025000 P 01/19/18 25.0 0.70 0.80
KSS 180119P00027500 P 01/19/18 27.5 1.15 1.25
KSS 180119P00030000 P 01/19/18 30.0 1.80 1.90
KSS 180119P00032500 P 01/19/18 32.5 2.65 2.80
KSS 180119P00035000 P 01/19/18 35.0 3.80 3.90
KSS 180119P00037500 P 01/19/18 37.5 5.10 5.30
KSS 180119P00040000 P 01/19/18 40.0 6.70 6.90
KSS 180119P00042500 P 01/19/18 42.5 8.50 8.70
KSS 180119P00045000 P 01/19/18 45.0 10.50 10.70
KSS 180119P00047500 P 01/19/18 47.5 12.60 12.90
KSS 180119P00050000 P 01/19/18 50.0 14.80 15.10
KSS 180119P00052500 P 01/19/18 52.5 17.00 17.40
KSS 180119P00055000 P 01/19/18 55.0 19.40 19.80
KSS 180119P00057500 P 01/19/18 57.5 21.60 22.60
KSS 180119P00060000 P 01/19/18 60.0 24.20 25.10
KSS 180119P00062500 P 01/19/18 62.5 26.60 27.20
KSS 180119P00065000 P 01/19/18 65.0 28.60 29.90
KSS 180119P00070000 P 01/19/18 70.0 34.00 34.80
KSS 180119P00075000 P 01/19/18 75.0 38.70 40.10
KSS 180119P00080000 P 01/19/18 80.0 43.30 45.70
KSS 190118C00020000 C 01/18/19 20.0 16.10 16.80
KSS 190118C00022500 C 01/18/19 22.5 13.40 14.90
KSS 190118C00025000 C 01/18/19 25.0 11.80 12.50
KSS 190118C00027500 C 01/18/19 27.5 10.00 10.70
KSS 190118C00030000 C 01/18/19 30.0 8.30 9.10
KSS 190118C00032500 C 01/18/19 32.5 7.20 7.60
KSS 190118C00035000 C 01/18/19 35.0 6.00 6.40
KSS 190118C00037500 C 01/18/19 37.5 5.00 5.40
KSS 190118C00040000 C 01/18/19 40.0 4.10 4.50
KSS 190118C00042500 C 01/18/19 42.5 3.40 3.80
KSS 190118C00045000 C 01/18/19 45.0 2.75 3.10
KSS 190118C00047500 C 01/18/19 47.5 2.25 2.55
KSS 190118C00050000 C 01/18/19 50.0 1.85 2.15
KSS 190118C00052500 C 01/18/19 52.5 1.50 1.75
KSS 190118C00055000 C 01/18/19 55.0 1.20 1.45
KSS 190118C00057500 C 01/18/19 57.5 1.00 1.20
KSS 190118C00060000 C 01/18/19 60.0 0.80 1.00
KSS 190118C00062500 C 01/18/19 62.5 0.65 0.85
KSS 190118C00065000 C 01/18/19 65.0 0.50 0.70
KSS 190118C00070000 C 01/18/19 70.0 0.30 0.55
KSS 190118C00075000 C 01/18/19 75.0 0.20 0.40
KSS 190118C00080000 C 01/18/19 80.0 0.15 0.30
KSS 190118P00020000 P 01/18/19 20.0 1.20 1.45
KSS 190118P00022500 P 01/18/19 22.5 1.75 2.00
KSS 190118P00025000 P 01/18/19 25.0 2.45 2.70
KSS 190118P00027500 P 01/18/19 27.5 3.30 3.60
KSS 190118P00030000 P 01/18/19 30.0 4.30 4.70
KSS 190118P00032500 P 01/18/19 32.5 5.40 5.80
KSS 190118P00035000 P 01/18/19 35.0 6.90 7.40
KSS 190118P00037500 P 01/18/19 37.5 8.20 8.90
KSS 190118P00040000 P 01/18/19 40.0 9.80 10.30
KSS 190118P00042500 P 01/18/19 42.5 11.50 12.20
KSS 190118P00045000 P 01/18/19 45.0 13.40 13.80
KSS 190118P00047500 P 01/18/19 47.5 15.30 16.20
KSS 190118P00050000 P 01/18/19 50.0 17.30 17.80
KSS 190118P00052500 P 01/18/19 52.5 19.40 20.50
KSS 190118P00055000 P 01/18/19 55.0 21.50 22.50
KSS 190118P00057500 P 01/18/19 57.5 23.60 24.20
KSS 190118P00060000 P 01/18/19 60.0 25.90 26.90
KSS 190118P00062500 P 01/18/19 62.5 28.00 28.80
KSS 190118P00065000 P 01/18/19 65.0 29.20 32.20
KSS 190118P00070000 P 01/18/19 70.0 34.60 36.70
KSS 190118P00075000 P 01/18/19 75.0 37.80 42.40
KSS 190118P00080000 P 01/18/19 80.0 43.50 46.10

OPRA data is delayed 15 minutes.