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 (2017-07-28)Premium Content

Kohls Corporation (KSS)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 170825C00020000 C 08/25/17 20.0 17.10 17.80
KSS 170825C00022500 C 08/25/17 22.5 13.30 16.10
KSS 170825C00025000 C 08/25/17 25.0 11.70 13.10
KSS 170825C00030000 C 08/25/17 30.0 6.90 8.20
KSS 170825C00030500 C 08/25/17 30.5 6.70 7.30
KSS 170825C00031000 C 08/25/17 31.0 6.20 6.70
KSS 170825C00031500 C 08/25/17 31.5 5.70 6.10
KSS 170825C00032500 C 08/25/17 32.5 4.70 5.10
KSS 170825C00033000 C 08/25/17 33.0 4.20 4.60
KSS 170825C00033500 C 08/25/17 33.5 3.70 4.10
KSS 170825C00034000 C 08/25/17 34.0 3.20 3.70
KSS 170825C00034500 C 08/25/17 34.5 2.70 3.20
KSS 170825C00035000 C 08/25/17 35.0 2.30 2.60
KSS 170825C00035500 C 08/25/17 35.5 1.75 2.25
KSS 170825C00036000 C 08/25/17 36.0 1.45 1.70
KSS 170825C00036500 C 08/25/17 36.5 1.10 1.30
KSS 170825C00037000 C 08/25/17 37.0 0.80 0.95
KSS 170825C00037500 C 08/25/17 37.5 0.55 0.70
KSS 170825C00038000 C 08/25/17 38.0 0.35 0.50
KSS 170825C00038500 C 08/25/17 38.5 0.25 0.35
KSS 170825C00039000 C 08/25/17 39.0 0.10 0.25
KSS 170825C00039500 C 08/25/17 39.5 0.05 0.15
KSS 170825C00040000 C 08/25/17 40.0 0.00 0.15
KSS 170825C00040500 C 08/25/17 40.5 0.00 0.10
KSS 170825C00041000 C 08/25/17 41.0 0.00 0.10
KSS 170825C00041500 C 08/25/17 41.5 0.00 0.05
KSS 170825C00042000 C 08/25/17 42.0 0.00 0.05
KSS 170825C00042500 C 08/25/17 42.5 0.00 0.05
KSS 170825C00043000 C 08/25/17 43.0 0.00 0.05
KSS 170825C00043500 C 08/25/17 43.5 0.00 0.05
KSS 170825C00044000 C 08/25/17 44.0 0.00 0.05
KSS 170825C00044500 C 08/25/17 44.5 0.00 0.05
KSS 170825C00045000 C 08/25/17 45.0 0.00 0.05
KSS 170825C00045500 C 08/25/17 45.5 0.00 0.05
KSS 170825C00046000 C 08/25/17 46.0 0.00 0.05
KSS 170825C00046500 C 08/25/17 46.5 0.00 0.05
KSS 170825C00047500 C 08/25/17 47.5 0.00 0.05
KSS 170825C00048000 C 08/25/17 48.0 0.00 0.05
KSS 170825C00049000 C 08/25/17 49.0 0.00 0.05
KSS 170825C00050000 C 08/25/17 50.0 0.00 0.05
KSS 170825C00055000 C 08/25/17 55.0 0.00 0.05
KSS 170825P00020000 P 08/25/17 20.0 0.00 0.05
KSS 170825P00022500 P 08/25/17 22.5 0.00 0.05
KSS 170825P00025000 P 08/25/17 25.0 0.00 0.05
KSS 170825P00030000 P 08/25/17 30.0 0.00 0.05
KSS 170825P00030500 P 08/25/17 30.5 0.00 0.05
KSS 170825P00031000 P 08/25/17 31.0 0.00 0.05
KSS 170825P00031500 P 08/25/17 31.5 0.00 0.05
KSS 170825P00032500 P 08/25/17 32.5 0.00 0.05
KSS 170825P00033000 P 08/25/17 33.0 0.00 0.05
KSS 170825P00033500 P 08/25/17 33.5 0.00 0.10
KSS 170825P00034000 P 08/25/17 34.0 0.00 0.10
KSS 170825P00034500 P 08/25/17 34.5 0.00 0.10
KSS 170825P00035000 P 08/25/17 35.0 0.05 0.10
KSS 170825P00035500 P 08/25/17 35.5 0.10 0.20
KSS 170825P00036000 P 08/25/17 36.0 0.20 0.30
KSS 170825P00036500 P 08/25/17 36.5 0.35 0.45
KSS 170825P00037000 P 08/25/17 37.0 0.50 0.60
KSS 170825P00037500 P 08/25/17 37.5 0.75 0.85
KSS 170825P00038000 P 08/25/17 38.0 1.00 1.20
KSS 170825P00038500 P 08/25/17 38.5 1.35 1.70
KSS 170825P00039000 P 08/25/17 39.0 1.75 2.00
KSS 170825P00039500 P 08/25/17 39.5 2.15 2.45
KSS 170825P00040000 P 08/25/17 40.0 2.65 2.90
KSS 170825P00040500 P 08/25/17 40.5 3.10 3.40
KSS 170825P00041000 P 08/25/17 41.0 3.60 3.90
KSS 170825P00041500 P 08/25/17 41.5 4.10 4.40
KSS 170825P00042000 P 08/25/17 42.0 4.60 4.90
KSS 170825P00042500 P 08/25/17 42.5 5.10 5.40
KSS 170825P00043000 P 08/25/17 43.0 5.60 5.90
KSS 170825P00043500 P 08/25/17 43.5 6.10 6.40
KSS 170825P00044000 P 08/25/17 44.0 6.60 6.90
KSS 170825P00044500 P 08/25/17 44.5 7.10 7.50
KSS 170825P00045000 P 08/25/17 45.0 7.60 8.10
KSS 170825P00045500 P 08/25/17 45.5 8.10 8.50
KSS 170825P00046000 P 08/25/17 46.0 8.60 9.00
KSS 170825P00046500 P 08/25/17 46.5 9.10 9.50
KSS 170825P00047500 P 08/25/17 47.5 10.10 10.50
KSS 170825P00048000 P 08/25/17 48.0 10.60 11.00
KSS 170825P00049000 P 08/25/17 49.0 11.60 11.90
KSS 170825P00050000 P 08/25/17 50.0 12.60 13.70
KSS 170825P00055000 P 08/25/17 55.0 17.60 17.90
KSS 170901C00020000 C 09/01/17 20.0 17.10 17.70
KSS 170901C00022500 C 09/01/17 22.5 13.50 15.60
KSS 170901C00025000 C 09/01/17 25.0 12.00 12.80
KSS 170901C00030000 C 09/01/17 30.0 7.00 7.60
KSS 170901C00030500 C 09/01/17 30.5 6.50 7.10
KSS 170901C00031000 C 09/01/17 31.0 6.20 6.60
KSS 170901C00031500 C 09/01/17 31.5 5.50 6.10
KSS 170901C00032000 C 09/01/17 32.0 5.20 5.60
KSS 170901C00032500 C 09/01/17 32.5 4.50 5.20
KSS 170901C00033000 C 09/01/17 33.0 4.20 4.60
KSS 170901C00033500 C 09/01/17 33.5 3.70 4.20
KSS 170901C00034000 C 09/01/17 34.0 3.20 3.70
KSS 170901C00034500 C 09/01/17 34.5 2.80 3.30
KSS 170901C00035000 C 09/01/17 35.0 2.40 2.75
KSS 170901C00035500 C 09/01/17 35.5 2.00 2.40
KSS 170901C00036000 C 09/01/17 36.0 1.65 2.00
KSS 170901C00036500 C 09/01/17 36.5 1.35 1.65
KSS 170901C00037000 C 09/01/17 37.0 1.05 1.35
KSS 170901C00037500 C 09/01/17 37.5 0.85 1.10
KSS 170901C00038000 C 09/01/17 38.0 0.55 0.85
KSS 170901C00038500 C 09/01/17 38.5 0.45 0.65
KSS 170901C00039000 C 09/01/17 39.0 0.30 0.55
KSS 170901C00039500 C 09/01/17 39.5 0.20 0.35
KSS 170901C00040000 C 09/01/17 40.0 0.10 0.30
KSS 170901C00040500 C 09/01/17 40.5 0.05 0.20
KSS 170901C00041000 C 09/01/17 41.0 0.00 0.15
KSS 170901C00041500 C 09/01/17 41.5 0.00 0.15
KSS 170901C00042000 C 09/01/17 42.0 0.00 0.10
KSS 170901C00042500 C 09/01/17 42.5 0.00 0.10
KSS 170901C00043000 C 09/01/17 43.0 0.00 0.10
KSS 170901C00043500 C 09/01/17 43.5 0.00 0.05
KSS 170901C00044000 C 09/01/17 44.0 0.00 0.05
KSS 170901C00045000 C 09/01/17 45.0 0.00 0.05
KSS 170901C00046000 C 09/01/17 46.0 0.00 0.05
KSS 170901C00046500 C 09/01/17 46.5 0.00 0.05
KSS 170901C00047000 C 09/01/17 47.0 0.00 0.05
KSS 170901C00048000 C 09/01/17 48.0 0.00 0.05
KSS 170901C00049000 C 09/01/17 49.0 0.00 0.05
KSS 170901C00050000 C 09/01/17 50.0 0.00 0.05
KSS 170901C00055000 C 09/01/17 55.0 0.00 0.05
KSS 170901P00020000 P 09/01/17 20.0 0.00 0.05
KSS 170901P00022500 P 09/01/17 22.5 0.00 0.75
KSS 170901P00025000 P 09/01/17 25.0 0.00 0.05
KSS 170901P00030000 P 09/01/17 30.0 0.00 0.55
KSS 170901P00030500 P 09/01/17 30.5 0.00 0.10
KSS 170901P00031000 P 09/01/17 31.0 0.00 0.10
KSS 170901P00031500 P 09/01/17 31.5 0.00 0.10
KSS 170901P00032000 P 09/01/17 32.0 0.00 0.15
KSS 170901P00032500 P 09/01/17 32.5 0.00 0.15
KSS 170901P00033000 P 09/01/17 33.0 0.05 0.20
KSS 170901P00033500 P 09/01/17 33.5 0.10 0.25
KSS 170901P00034000 P 09/01/17 34.0 0.15 0.30
KSS 170901P00034500 P 09/01/17 34.5 0.20 0.35
KSS 170901P00035000 P 09/01/17 35.0 0.30 0.50
KSS 170901P00035500 P 09/01/17 35.5 0.45 0.65
KSS 170901P00036000 P 09/01/17 36.0 0.60 0.80
KSS 170901P00036500 P 09/01/17 36.5 0.80 1.20
KSS 170901P00037000 P 09/01/17 37.0 1.05 1.30
KSS 170901P00037500 P 09/01/17 37.5 1.30 1.65
KSS 170901P00038000 P 09/01/17 38.0 1.65 1.90
KSS 170901P00038500 P 09/01/17 38.5 1.95 2.30
KSS 170901P00039000 P 09/01/17 39.0 2.35 2.65
KSS 170901P00039500 P 09/01/17 39.5 2.75 3.10
KSS 170901P00040000 P 09/01/17 40.0 3.20 3.50
KSS 170901P00040500 P 09/01/17 40.5 3.60 4.00
KSS 170901P00041000 P 09/01/17 41.0 4.10 4.50
KSS 170901P00041500 P 09/01/17 41.5 4.50 4.90
KSS 170901P00042000 P 09/01/17 42.0 5.00 5.40
KSS 170901P00042500 P 09/01/17 42.5 5.50 5.90
KSS 170901P00043000 P 09/01/17 43.0 6.00 6.40
KSS 170901P00043500 P 09/01/17 43.5 6.20 8.10
KSS 170901P00044000 P 09/01/17 44.0 7.00 7.50
KSS 170901P00045000 P 09/01/17 45.0 5.80 10.00
KSS 170901P00046000 P 09/01/17 46.0 7.00 11.00
KSS 170901P00046500 P 09/01/17 46.5 7.30 11.50
KSS 170901P00047000 P 09/01/17 47.0 8.10 12.40
KSS 170901P00048000 P 09/01/17 48.0 9.30 13.40
KSS 170901P00049000 P 09/01/17 49.0 10.30 14.00
KSS 170901P00050000 P 09/01/17 50.0 10.90 14.90
KSS 170901P00055000 P 09/01/17 55.0 16.90 18.70
KSS 170908C00025000 C 09/08/17 25.0 12.00 12.70
KSS 170908C00030000 C 09/08/17 30.0 7.20 7.50
KSS 170908C00031000 C 09/08/17 31.0 6.20 6.60
KSS 170908C00031500 C 09/08/17 31.5 5.70 6.10
KSS 170908C00032000 C 09/08/17 32.0 5.10 6.00
KSS 170908C00033000 C 09/08/17 33.0 3.90 4.80
KSS 170908C00033500 C 09/08/17 33.5 3.70 4.30
KSS 170908C00034000 C 09/08/17 34.0 3.20 3.80
KSS 170908C00034500 C 09/08/17 34.5 2.75 3.40
KSS 170908C00035000 C 09/08/17 35.0 2.50 2.75
KSS 170908C00035500 C 09/08/17 35.5 2.15 2.40
KSS 170908C00036000 C 09/08/17 36.0 1.80 2.05
KSS 170908C00036500 C 09/08/17 36.5 1.45 1.65
KSS 170908C00037000 C 09/08/17 37.0 1.15 1.40
KSS 170908C00037500 C 09/08/17 37.5 0.90 1.20
KSS 170908C00038000 C 09/08/17 38.0 0.65 0.95
KSS 170908C00038500 C 09/08/17 38.5 0.55 0.80
KSS 170908C00039000 C 09/08/17 39.0 0.40 0.65
KSS 170908C00039500 C 09/08/17 39.5 0.25 0.50
KSS 170908C00040000 C 09/08/17 40.0 0.20 0.40
KSS 170908C00040500 C 09/08/17 40.5 0.10 0.35
KSS 170908C00041000 C 09/08/17 41.0 0.05 0.30
KSS 170908C00041500 C 09/08/17 41.5 0.05 0.35
KSS 170908C00042000 C 09/08/17 42.0 0.00 0.15
KSS 170908C00042500 C 09/08/17 42.5 0.00 0.15
KSS 170908C00043000 C 09/08/17 43.0 0.00 0.10
KSS 170908C00043500 C 09/08/17 43.5 0.00 0.10
KSS 170908C00044000 C 09/08/17 44.0 0.00 0.10
KSS 170908C00044500 C 09/08/17 44.5 0.00 0.10
KSS 170908C00045000 C 09/08/17 45.0 0.00 0.40
KSS 170908C00045500 C 09/08/17 45.5 0.00 0.75
KSS 170908C00046000 C 09/08/17 46.0 0.00 0.05
KSS 170908C00046500 C 09/08/17 46.5 0.00 0.05
KSS 170908C00047000 C 09/08/17 47.0 0.00 0.65
KSS 170908C00048000 C 09/08/17 48.0 0.00 0.40
KSS 170908C00049000 C 09/08/17 49.0 0.00 0.60
KSS 170908C00050000 C 09/08/17 50.0 0.00 0.05
KSS 170908C00055000 C 09/08/17 55.0 0.00 0.05
KSS 170908P00025000 P 09/08/17 25.0 0.00 0.25
KSS 170908P00030000 P 09/08/17 30.0 0.00 0.10
KSS 170908P00031000 P 09/08/17 31.0 0.00 0.15
KSS 170908P00031500 P 09/08/17 31.5 0.00 0.15
KSS 170908P00032000 P 09/08/17 32.0 0.05 0.20
KSS 170908P00033000 P 09/08/17 33.0 0.10 0.30
KSS 170908P00033500 P 09/08/17 33.5 0.20 0.35
KSS 170908P00034000 P 09/08/17 34.0 0.25 0.45
KSS 170908P00034500 P 09/08/17 34.5 0.35 0.55
KSS 170908P00035000 P 09/08/17 35.0 0.45 0.65
KSS 170908P00035500 P 09/08/17 35.5 0.60 0.85
KSS 170908P00036000 P 09/08/17 36.0 0.75 1.00
KSS 170908P00036500 P 09/08/17 36.5 0.95 1.20
KSS 170908P00037000 P 09/08/17 37.0 1.20 1.45
KSS 170908P00037500 P 09/08/17 37.5 1.50 1.70
KSS 170908P00038000 P 09/08/17 38.0 1.80 2.15
KSS 170908P00038500 P 09/08/17 38.5 2.10 2.50
KSS 170908P00039000 P 09/08/17 39.0 2.50 2.85
KSS 170908P00039500 P 09/08/17 39.5 2.90 3.40
KSS 170908P00040000 P 09/08/17 40.0 3.30 3.70
KSS 170908P00040500 P 09/08/17 40.5 3.70 5.40
KSS 170908P00041000 P 09/08/17 41.0 4.20 4.70
KSS 170908P00041500 P 09/08/17 41.5 4.50 5.40
KSS 170908P00042000 P 09/08/17 42.0 4.70 5.60
KSS 170908P00042500 P 09/08/17 42.5 5.50 6.60
KSS 170908P00043000 P 09/08/17 43.0 6.10 6.40
KSS 170908P00043500 P 09/08/17 43.5 6.60 7.40
KSS 170908P00044000 P 09/08/17 44.0 7.10 7.90
KSS 170908P00044500 P 09/08/17 44.5 7.30 8.90
KSS 170908P00045000 P 09/08/17 45.0 7.90 8.80
KSS 170908P00045500 P 09/08/17 45.5 8.40 10.10
KSS 170908P00046000 P 09/08/17 46.0 7.40 11.00
KSS 170908P00046500 P 09/08/17 46.5 8.10 11.40
KSS 170908P00047000 P 09/08/17 47.0 9.10 11.90
KSS 170908P00048000 P 09/08/17 48.0 10.00 13.30
KSS 170908P00049000 P 09/08/17 49.0 10.50 14.50
KSS 170908P00050000 P 09/08/17 50.0 10.80 14.90
KSS 170908P00055000 P 09/08/17 55.0 17.40 18.60
KSS 170915C00020000 C 09/15/17 20.0 17.10 18.00
KSS 170915C00022500 C 09/15/17 22.5 14.10 15.30
KSS 170915C00025000 C 09/15/17 25.0 11.80 12.90
KSS 170915C00027500 C 09/15/17 27.5 9.40 10.50
KSS 170915C00030000 C 09/15/17 30.0 7.20 7.60
KSS 170915C00032500 C 09/15/17 32.5 4.80 5.20
KSS 170915C00035000 C 09/15/17 35.0 2.60 2.85
KSS 170915C00037500 C 09/15/17 37.5 1.05 1.20
KSS 170915C00040000 C 09/15/17 40.0 0.30 0.45
KSS 170915C00042500 C 09/15/17 42.5 0.10 0.15
KSS 170915C00045000 C 09/15/17 45.0 0.00 0.05
KSS 170915C00047500 C 09/15/17 47.5 0.00 0.05
KSS 170915C00050000 C 09/15/17 50.0 0.00 0.05
KSS 170915C00052500 C 09/15/17 52.5 0.00 0.05
KSS 170915C00055000 C 09/15/17 55.0 0.00 0.05
KSS 170915C00060000 C 09/15/17 60.0 0.00 0.05
KSS 170915P00020000 P 09/15/17 20.0 0.00 0.05
KSS 170915P00022500 P 09/15/17 22.5 0.00 0.05
KSS 170915P00025000 P 09/15/17 25.0 0.00 0.05
KSS 170915P00027500 P 09/15/17 27.5 0.00 0.05
KSS 170915P00030000 P 09/15/17 30.0 0.00 0.10
KSS 170915P00032500 P 09/15/17 32.5 0.15 0.30
KSS 170915P00035000 P 09/15/17 35.0 0.65 0.80
KSS 170915P00037500 P 09/15/17 37.5 1.70 1.90
KSS 170915P00040000 P 09/15/17 40.0 3.40 3.70
KSS 170915P00042500 P 09/15/17 42.5 5.70 6.00
KSS 170915P00045000 P 09/15/17 45.0 8.10 8.40
KSS 170915P00047500 P 09/15/17 47.5 10.60 10.90
KSS 170915P00050000 P 09/15/17 50.0 13.00 13.50
KSS 170915P00052500 P 09/15/17 52.5 15.40 16.80
KSS 170915P00055000 P 09/15/17 55.0 18.00 18.50
KSS 170915P00060000 P 09/15/17 60.0 22.90 23.50
KSS 170922C00030000 C 09/22/17 30.0 7.20 7.60
KSS 170922C00031000 C 09/22/17 31.0 6.20 6.60
KSS 170922C00031500 C 09/22/17 31.5 5.70 6.10
KSS 170922C00032000 C 09/22/17 32.0 5.30 5.70
KSS 170922C00032500 C 09/22/17 32.5 4.80 5.30
KSS 170922C00033000 C 09/22/17 33.0 4.20 4.80
KSS 170922C00034000 C 09/22/17 34.0 3.50 4.00
KSS 170922C00034500 C 09/22/17 34.5 3.10 3.40
KSS 170922C00035000 C 09/22/17 35.0 2.70 3.00
KSS 170922C00035500 C 09/22/17 35.5 2.35 2.60
KSS 170922C00036000 C 09/22/17 36.0 2.05 2.25
KSS 170922C00036500 C 09/22/17 36.5 1.70 1.85
KSS 170922C00037000 C 09/22/17 37.0 1.45 1.65
KSS 170922C00037500 C 09/22/17 37.5 1.20 1.40
KSS 170922C00038000 C 09/22/17 38.0 1.00 1.25
KSS 170922C00038500 C 09/22/17 38.5 0.85 1.05
KSS 170922C00039000 C 09/22/17 39.0 0.65 0.85
KSS 170922C00039500 C 09/22/17 39.5 0.50 0.65
KSS 170922C00040000 C 09/22/17 40.0 0.45 0.60
KSS 170922C00040500 C 09/22/17 40.5 0.35 0.50
KSS 170922C00041000 C 09/22/17 41.0 0.25 0.45
KSS 170922C00041500 C 09/22/17 41.5 0.20 0.35
KSS 170922C00042000 C 09/22/17 42.0 0.10 0.30
KSS 170922C00042500 C 09/22/17 42.5 0.10 0.25
KSS 170922C00043000 C 09/22/17 43.0 0.05 0.20
KSS 170922C00043500 C 09/22/17 43.5 0.05 0.20
KSS 170922C00044000 C 09/22/17 44.0 0.00 0.15
KSS 170922C00044500 C 09/22/17 44.5 0.00 0.15
KSS 170922C00045000 C 09/22/17 45.0 0.00 0.10
KSS 170922C00045500 C 09/22/17 45.5 0.00 0.10
KSS 170922C00046000 C 09/22/17 46.0 0.00 0.10
KSS 170922C00046500 C 09/22/17 46.5 0.00 0.10
KSS 170922C00047000 C 09/22/17 47.0 0.00 0.10
KSS 170922C00047500 C 09/22/17 47.5 0.00 0.10
KSS 170922C00048000 C 09/22/17 48.0 0.00 0.65
KSS 170922C00049000 C 09/22/17 49.0 0.00 0.55
KSS 170922C00050000 C 09/22/17 50.0 0.00 0.50
KSS 170922C00055000 C 09/22/17 55.0 0.00 0.05
KSS 170922P00030000 P 09/22/17 30.0 0.05 0.15
KSS 170922P00031000 P 09/22/17 31.0 0.10 0.25
KSS 170922P00031500 P 09/22/17 31.5 0.15 0.30
KSS 170922P00032000 P 09/22/17 32.0 0.20 0.35
KSS 170922P00032500 P 09/22/17 32.5 0.25 0.40
KSS 170922P00033000 P 09/22/17 33.0 0.35 0.50
KSS 170922P00034000 P 09/22/17 34.0 0.55 0.70
KSS 170922P00034500 P 09/22/17 34.5 0.65 0.85
KSS 170922P00035000 P 09/22/17 35.0 0.80 0.95
KSS 170922P00035500 P 09/22/17 35.5 0.95 1.20
KSS 170922P00036000 P 09/22/17 36.0 1.15 1.35
KSS 170922P00036500 P 09/22/17 36.5 1.35 1.50
KSS 170922P00037000 P 09/22/17 37.0 1.60 1.75
KSS 170922P00037500 P 09/22/17 37.5 1.85 2.00
KSS 170922P00038000 P 09/22/17 38.0 2.10 2.35
KSS 170922P00038500 P 09/22/17 38.5 2.45 2.70
KSS 170922P00039000 P 09/22/17 39.0 2.80 3.00
KSS 170922P00039500 P 09/22/17 39.5 3.10 3.50
KSS 170922P00040000 P 09/22/17 40.0 3.50 3.90
KSS 170922P00040500 P 09/22/17 40.5 3.90 4.30
KSS 170922P00041000 P 09/22/17 41.0 4.40 4.70
KSS 170922P00041500 P 09/22/17 41.5 4.80 5.20
KSS 170922P00042000 P 09/22/17 42.0 5.30 5.60
KSS 170922P00042500 P 09/22/17 42.5 5.60 6.10
KSS 170922P00043000 P 09/22/17 43.0 6.20 6.60
KSS 170922P00043500 P 09/22/17 43.5 6.50 7.00
KSS 170922P00044000 P 09/22/17 44.0 7.10 7.60
KSS 170922P00044500 P 09/22/17 44.5 7.60 8.00
KSS 170922P00045000 P 09/22/17 45.0 8.10 8.50
KSS 170922P00045500 P 09/22/17 45.5 8.50 9.20
KSS 170922P00046000 P 09/22/17 46.0 9.10 9.50
KSS 170922P00046500 P 09/22/17 46.5 9.60 9.90
KSS 170922P00047000 P 09/22/17 47.0 10.10 10.50
KSS 170922P00047500 P 09/22/17 47.5 10.50 11.00
KSS 170922P00048000 P 09/22/17 48.0 11.10 11.50
KSS 170922P00049000 P 09/22/17 49.0 12.10 13.80
KSS 170922P00050000 P 09/22/17 50.0 11.80 13.50
KSS 170922P00055000 P 09/22/17 55.0 18.00 18.40
KSS 170929C00030000 C 09/29/17 30.0 7.20 7.60
KSS 170929C00035000 C 09/29/17 35.0 2.60 3.10
KSS 170929C00035500 C 09/29/17 35.5 2.45 2.65
KSS 170929C00036000 C 09/29/17 36.0 2.15 2.35
KSS 170929C00036500 C 09/29/17 36.5 1.85 2.05
KSS 170929C00037000 C 09/29/17 37.0 1.60 1.80
KSS 170929C00037500 C 09/29/17 37.5 1.35 1.50
KSS 170929C00038000 C 09/29/17 38.0 1.15 1.35
KSS 170929C00038500 C 09/29/17 38.5 0.95 1.15
KSS 170929C00039000 C 09/29/17 39.0 0.80 1.00
KSS 170929C00039500 C 09/29/17 39.5 0.65 0.85
KSS 170929C00040000 C 09/29/17 40.0 0.55 0.75
KSS 170929C00040500 C 09/29/17 40.5 0.40 0.60
KSS 170929C00041000 C 09/29/17 41.0 0.35 0.55
KSS 170929C00041500 C 09/29/17 41.5 0.25 0.45
KSS 170929C00042000 C 09/29/17 42.0 0.20 0.35
KSS 170929C00042500 C 09/29/17 42.5 0.15 0.30
KSS 170929C00043000 C 09/29/17 43.0 0.10 0.25
KSS 170929C00043500 C 09/29/17 43.5 0.05 0.25
KSS 170929C00044000 C 09/29/17 44.0 0.05 0.50
KSS 170929C00044500 C 09/29/17 44.5 0.00 0.20
KSS 170929C00045000 C 09/29/17 45.0 0.00 0.20
KSS 170929C00045500 C 09/29/17 45.5 0.00 0.60
KSS 170929C00046000 C 09/29/17 46.0 0.00 0.10
KSS 170929C00046500 C 09/29/17 46.5 0.00 0.10
KSS 170929C00047000 C 09/29/17 47.0 0.00 0.10
KSS 170929C00047500 C 09/29/17 47.5 0.00 0.10
KSS 170929C00048000 C 09/29/17 48.0 0.00 0.10
KSS 170929C00048500 C 09/29/17 48.5 0.00 0.50
KSS 170929C00049000 C 09/29/17 49.0 0.00 0.55
KSS 170929C00049500 C 09/29/17 49.5 0.00 0.10
KSS 170929P00030000 P 09/29/17 30.0 0.10 0.25
KSS 170929P00035000 P 09/29/17 35.0 0.90 1.10
KSS 170929P00035500 P 09/29/17 35.5 1.10 1.30
KSS 170929P00036000 P 09/29/17 36.0 1.30 1.45
KSS 170929P00036500 P 09/29/17 36.5 1.50 1.65
KSS 170929P00037000 P 09/29/17 37.0 1.70 1.90
KSS 170929P00037500 P 09/29/17 37.5 2.00 2.30
KSS 170929P00038000 P 09/29/17 38.0 2.30 2.45
KSS 170929P00038500 P 09/29/17 38.5 2.60 2.80
KSS 170929P00039000 P 09/29/17 39.0 2.90 3.30
KSS 170929P00039500 P 09/29/17 39.5 3.20 3.60
KSS 170929P00040000 P 09/29/17 40.0 3.60 4.00
KSS 170929P00040500 P 09/29/17 40.5 4.00 4.60
KSS 170929P00041000 P 09/29/17 41.0 4.40 4.90
KSS 170929P00041500 P 09/29/17 41.5 4.90 5.20
KSS 170929P00042000 P 09/29/17 42.0 5.30 5.70
KSS 170929P00042500 P 09/29/17 42.5 5.80 6.20
KSS 170929P00043000 P 09/29/17 43.0 6.20 6.60
KSS 170929P00043500 P 09/29/17 43.5 6.60 7.10
KSS 170929P00044000 P 09/29/17 44.0 7.10 7.50
KSS 170929P00044500 P 09/29/17 44.5 7.60 8.20
KSS 170929P00045000 P 09/29/17 45.0 8.10 8.50
KSS 170929P00045500 P 09/29/17 45.5 8.50 9.40
KSS 170929P00046000 P 09/29/17 46.0 9.10 9.60
KSS 170929P00046500 P 09/29/17 46.5 9.60 10.00
KSS 170929P00047000 P 09/29/17 47.0 10.10 10.50
KSS 170929P00047500 P 09/29/17 47.5 10.60 11.10
KSS 170929P00048000 P 09/29/17 48.0 11.10 11.70
KSS 170929P00048500 P 09/29/17 48.5 11.50 12.20
KSS 170929P00049000 P 09/29/17 49.0 12.10 12.60
KSS 170929P00049500 P 09/29/17 49.5 12.40 13.00
KSS 171020C00022500 C 10/20/17 22.5 14.50 15.20
KSS 171020C00025000 C 10/20/17 25.0 12.00 12.60
KSS 171020C00027500 C 10/20/17 27.5 9.70 10.00
KSS 171020C00030000 C 10/20/17 30.0 7.20 7.60
KSS 171020C00032500 C 10/20/17 32.5 5.00 5.30
KSS 171020C00035000 C 10/20/17 35.0 3.10 3.30
KSS 171020C00037500 C 10/20/17 37.5 1.80 1.90
KSS 171020C00040000 C 10/20/17 40.0 0.85 1.00
KSS 171020C00042500 C 10/20/17 42.5 0.40 0.50
KSS 171020C00045000 C 10/20/17 45.0 0.15 0.25
KSS 171020C00047500 C 10/20/17 47.5 0.05 0.15
KSS 171020C00050000 C 10/20/17 50.0 0.00 0.10
KSS 171020C00052500 C 10/20/17 52.5 0.00 0.05
KSS 171020C00055000 C 10/20/17 55.0 0.00 0.05
KSS 171020C00060000 C 10/20/17 60.0 0.00 0.05
KSS 171020P00022500 P 10/20/17 22.5 0.00 0.05
KSS 171020P00025000 P 10/20/17 25.0 0.00 0.10
KSS 171020P00027500 P 10/20/17 27.5 0.10 0.15
KSS 171020P00030000 P 10/20/17 30.0 0.25 0.35
KSS 171020P00032500 P 10/20/17 32.5 0.60 0.70
KSS 171020P00035000 P 10/20/17 35.0 1.30 1.45
KSS 171020P00037500 P 10/20/17 37.5 2.40 2.55
KSS 171020P00040000 P 10/20/17 40.0 3.90 4.20
KSS 171020P00042500 P 10/20/17 42.5 5.90 6.20
KSS 171020P00045000 P 10/20/17 45.0 8.20 8.50
KSS 171020P00047500 P 10/20/17 47.5 10.60 10.90
KSS 171020P00050000 P 10/20/17 50.0 13.10 13.40
KSS 171020P00052500 P 10/20/17 52.5 15.10 16.20
KSS 171020P00055000 P 10/20/17 55.0 18.10 18.60
KSS 171020P00060000 P 10/20/17 60.0 23.00 23.40
KSS 180119C00020000 C 01/19/18 20.0 17.00 17.40
KSS 180119C00022500 C 01/19/18 22.5 14.50 15.10
KSS 180119C00025000 C 01/19/18 25.0 12.20 12.50
KSS 180119C00027500 C 01/19/18 27.5 9.80 10.30
KSS 180119C00030000 C 01/19/18 30.0 7.60 8.00
KSS 180119C00032500 C 01/19/18 32.5 5.90 6.20
KSS 180119C00035000 C 01/19/18 35.0 4.30 4.60
KSS 180119C00037500 C 01/19/18 37.5 3.00 3.30
KSS 180119C00040000 C 01/19/18 40.0 2.05 2.25
KSS 180119C00042500 C 01/19/18 42.5 1.30 1.50
KSS 180119C00045000 C 01/19/18 45.0 0.85 1.00
KSS 180119C00047500 C 01/19/18 47.5 0.50 0.65
KSS 180119C00050000 C 01/19/18 50.0 0.30 0.45
KSS 180119C00052500 C 01/19/18 52.5 0.15 0.30
KSS 180119C00055000 C 01/19/18 55.0 0.10 0.20
KSS 180119C00057500 C 01/19/18 57.5 0.05 0.15
KSS 180119C00060000 C 01/19/18 60.0 0.00 0.10
KSS 180119C00062500 C 01/19/18 62.5 0.00 0.10
KSS 180119C00065000 C 01/19/18 65.0 0.00 0.10
KSS 180119C00070000 C 01/19/18 70.0 0.00 0.05
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 0.05 0.15
KSS 180119P00022500 P 01/19/18 22.5 0.15 0.30
KSS 180119P00025000 P 01/19/18 25.0 0.35 0.50
KSS 180119P00027500 P 01/19/18 27.5 0.65 0.80
KSS 180119P00030000 P 01/19/18 30.0 1.15 1.30
KSS 180119P00032500 P 01/19/18 32.5 1.85 2.00
KSS 180119P00035000 P 01/19/18 35.0 2.75 2.95
KSS 180119P00037500 P 01/19/18 37.5 4.00 4.20
KSS 180119P00040000 P 01/19/18 40.0 5.50 5.80
KSS 180119P00042500 P 01/19/18 42.5 7.30 7.60
KSS 180119P00045000 P 01/19/18 45.0 9.30 9.60
KSS 180119P00047500 P 01/19/18 47.5 11.40 11.70
KSS 180119P00050000 P 01/19/18 50.0 13.70 14.10
KSS 180119P00052500 P 01/19/18 52.5 16.10 16.40
KSS 180119P00055000 P 01/19/18 55.0 18.40 18.80
KSS 180119P00057500 P 01/19/18 57.5 20.90 21.30
KSS 180119P00060000 P 01/19/18 60.0 23.30 23.70
KSS 180119P00062500 P 01/19/18 62.5 25.80 26.30
KSS 180119P00065000 P 01/19/18 65.0 28.30 28.70
KSS 180119P00070000 P 01/19/18 70.0 32.80 33.90
KSS 180119P00075000 P 01/19/18 75.0 37.80 39.00
KSS 180119P00080000 P 01/19/18 80.0 42.40 44.30
KSS 190118C00020000 C 01/18/19 20.0 17.00 17.60
KSS 190118C00022500 C 01/18/19 22.5 13.50 15.50
KSS 190118C00025000 C 01/18/19 25.0 12.40 12.90
KSS 190118C00027500 C 01/18/19 27.5 10.40 11.00
KSS 190118C00030000 C 01/18/19 30.0 8.80 9.40
KSS 190118C00032500 C 01/18/19 32.5 7.50 7.90
KSS 190118C00035000 C 01/18/19 35.0 6.30 6.60
KSS 190118C00037500 C 01/18/19 37.5 5.20 5.50
KSS 190118C00040000 C 01/18/19 40.0 4.20 4.60
KSS 190118C00042500 C 01/18/19 42.5 3.40 3.80
KSS 190118C00045000 C 01/18/19 45.0 2.80 3.10
KSS 190118C00047500 C 01/18/19 47.5 2.30 2.70
KSS 190118C00050000 C 01/18/19 50.0 1.80 2.10
KSS 190118C00052500 C 01/18/19 52.5 1.50 1.75
KSS 190118C00055000 C 01/18/19 55.0 1.20 1.40
KSS 190118C00057500 C 01/18/19 57.5 0.95 1.15
KSS 190118C00060000 C 01/18/19 60.0 0.75 0.95
KSS 190118C00062500 C 01/18/19 62.5 0.60 0.75
KSS 190118C00065000 C 01/18/19 65.0 0.50 0.65
KSS 190118C00070000 C 01/18/19 70.0 0.30 0.45
KSS 190118C00075000 C 01/18/19 75.0 0.20 0.35
KSS 190118C00080000 C 01/18/19 80.0 0.10 0.25
KSS 190118P00020000 P 01/18/19 20.0 1.00 1.20
KSS 190118P00022500 P 01/18/19 22.5 1.55 1.75
KSS 190118P00025000 P 01/18/19 25.0 2.10 2.35
KSS 190118P00027500 P 01/18/19 27.5 2.85 3.20
KSS 190118P00030000 P 01/18/19 30.0 3.80 4.10
KSS 190118P00032500 P 01/18/19 32.5 4.90 5.20
KSS 190118P00035000 P 01/18/19 35.0 6.10 6.50
KSS 190118P00037500 P 01/18/19 37.5 7.50 7.90
KSS 190118P00040000 P 01/18/19 40.0 9.10 9.50
KSS 190118P00042500 P 01/18/19 42.5 10.80 11.20
KSS 190118P00045000 P 01/18/19 45.0 12.60 13.00
KSS 190118P00047500 P 01/18/19 47.5 14.50 15.10
KSS 190118P00050000 P 01/18/19 50.0 16.50 17.00
KSS 190118P00052500 P 01/18/19 52.5 18.50 19.20
KSS 190118P00055000 P 01/18/19 55.0 20.70 21.30
KSS 190118P00057500 P 01/18/19 57.5 22.70 23.50
KSS 190118P00060000 P 01/18/19 60.0 25.10 25.80
KSS 190118P00062500 P 01/18/19 62.5 27.20 28.30
KSS 190118P00065000 P 01/18/19 65.0 29.30 30.40
KSS 190118P00070000 P 01/18/19 70.0 34.10 35.10
KSS 190118P00075000 P 01/18/19 75.0 37.40 40.30
KSS 190118P00080000 P 01/18/19 80.0 42.90 46.10

OPRA data is delayed 15 minutes.