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 (2016-01-29)Premium Content

Kohls Corporation (KSS)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 160219C00022500 C 02/19/16 22.5 18.40 19.70
KSS 160219C00025000 C 02/19/16 25.0 15.60 17.20
KSS 160219C00027500 C 02/19/16 27.5 13.20 14.70
KSS 160219C00030000 C 02/19/16 30.0 10.80 12.20
KSS 160219C00032500 C 02/19/16 32.5 8.60 9.70
KSS 160219C00035000 C 02/19/16 35.0 6.00 7.20
KSS 160219C00037500 C 02/19/16 37.5 3.90 4.60
KSS 160219C00040000 C 02/19/16 40.0 2.20 2.85
KSS 160219C00042500 C 02/19/16 42.5 0.95 1.10
KSS 160219C00045000 C 02/19/16 45.0 0.25 0.40
KSS 160219C00047500 C 02/19/16 47.5 0.05 0.15
KSS 160219C00050000 C 02/19/16 50.0 0.00 0.10
KSS 160219C00052500 C 02/19/16 52.5 0.00 0.05
KSS 160219C00055000 C 02/19/16 55.0 0.00 0.10
KSS 160219C00057500 C 02/19/16 57.5 0.00 0.05
KSS 160219C00060000 C 02/19/16 60.0 0.00 0.05
KSS 160219C00065000 C 02/19/16 65.0 0.00 0.05
KSS 160219P00022500 P 02/19/16 22.5 0.00 0.25
KSS 160219P00025000 P 02/19/16 25.0 0.00 0.25
KSS 160219P00027500 P 02/19/16 27.5 0.00 0.25
KSS 160219P00030000 P 02/19/16 30.0 0.00 0.05
KSS 160219P00032500 P 02/19/16 32.5 0.05 0.10
KSS 160219P00035000 P 02/19/16 35.0 0.05 0.15
KSS 160219P00037500 P 02/19/16 37.5 0.25 0.35
KSS 160219P00040000 P 02/19/16 40.0 0.80 0.95
KSS 160219P00042500 P 02/19/16 42.5 2.00 2.20
KSS 160219P00045000 P 02/19/16 45.0 3.30 4.40
KSS 160219P00047500 P 02/19/16 47.5 5.40 6.70
KSS 160219P00050000 P 02/19/16 50.0 8.00 9.10
KSS 160219P00052500 P 02/19/16 52.5 9.40 11.60
KSS 160219P00055000 P 02/19/16 55.0 12.30 14.20
KSS 160219P00057500 P 02/19/16 57.5 14.80 16.70
KSS 160219P00060000 P 02/19/16 60.0 16.50 19.50
KSS 160219P00065000 P 02/19/16 65.0 21.80 24.50
KSS 160318C00025000 C 03/18/16 25.0 15.80 18.20
KSS 160318C00027500 C 03/18/16 27.5 13.60 15.30
KSS 160318C00030000 C 03/18/16 30.0 11.20 13.50
KSS 160318C00032500 C 03/18/16 32.5 8.90 10.50
KSS 160318C00035000 C 03/18/16 35.0 6.50 8.30
KSS 160318C00037500 C 03/18/16 37.5 4.50 6.30
KSS 160318C00040000 C 03/18/16 40.0 3.30 3.60
KSS 160318C00042500 C 03/18/16 42.5 2.10 2.30
KSS 160318C00045000 C 03/18/16 45.0 1.25 1.40
KSS 160318C00047500 C 03/18/16 47.5 0.70 0.80
KSS 160318C00050000 C 03/18/16 50.0 0.40 0.45
KSS 160318C00052500 C 03/18/16 52.5 0.15 0.25
KSS 160318C00055000 C 03/18/16 55.0 0.10 0.20
KSS 160318C00057500 C 03/18/16 57.5 0.00 0.10
KSS 160318C00060000 C 03/18/16 60.0 0.00 0.10
KSS 160318C00065000 C 03/18/16 65.0 0.00 0.10
KSS 160318C00070000 C 03/18/16 70.0 0.00 0.05
KSS 160318P00025000 P 03/18/16 25.0 0.05 0.10
KSS 160318P00027500 P 03/18/16 27.5 0.10 0.20
KSS 160318P00030000 P 03/18/16 30.0 0.20 0.30
KSS 160318P00032500 P 03/18/16 32.5 0.45 0.50
KSS 160318P00035000 P 03/18/16 35.0 0.80 0.90
KSS 160318P00037500 P 03/18/16 37.5 1.40 1.50
KSS 160318P00040000 P 03/18/16 40.0 2.35 2.45
KSS 160318P00042500 P 03/18/16 42.5 3.50 3.80
KSS 160318P00045000 P 03/18/16 45.0 5.20 5.40
KSS 160318P00047500 P 03/18/16 47.5 6.60 7.60
KSS 160318P00050000 P 03/18/16 50.0 8.30 9.90
KSS 160318P00052500 P 03/18/16 52.5 10.50 12.40
KSS 160318P00055000 P 03/18/16 55.0 12.90 14.90
KSS 160318P00057500 P 03/18/16 57.5 15.30 17.30
KSS 160318P00060000 P 03/18/16 60.0 17.80 19.90
KSS 160318P00065000 P 03/18/16 65.0 22.80 24.80
KSS 160318P00070000 P 03/18/16 70.0 27.80 29.50
KSS 160415C00025000 C 04/15/16 25.0 16.10 18.50
KSS 160415C00027500 C 04/15/16 27.5 13.30 15.30
KSS 160415C00030000 C 04/15/16 30.0 11.30 12.90
KSS 160415C00032500 C 04/15/16 32.5 9.00 11.40
KSS 160415C00035000 C 04/15/16 35.0 6.80 8.40
KSS 160415C00037500 C 04/15/16 37.5 5.10 6.80
KSS 160415C00040000 C 04/15/16 40.0 3.70 3.90
KSS 160415C00042500 C 04/15/16 42.5 2.50 2.70
KSS 160415C00045000 C 04/15/16 45.0 1.60 1.75
KSS 160415C00047500 C 04/15/16 47.5 1.00 1.10
KSS 160415C00050000 C 04/15/16 50.0 0.55 0.65
KSS 160415C00052500 C 04/15/16 52.5 0.30 0.45
KSS 160415C00055000 C 04/15/16 55.0 0.20 0.30
KSS 160415C00057500 C 04/15/16 57.5 0.10 0.20
KSS 160415C00060000 C 04/15/16 60.0 0.05 0.10
KSS 160415C00065000 C 04/15/16 65.0 0.00 0.10
KSS 160415C00070000 C 04/15/16 70.0 0.00 0.05
KSS 160415C00075000 C 04/15/16 75.0 0.00 0.05
KSS 160415C00080000 C 04/15/16 80.0 0.00 0.05
KSS 160415P00025000 P 04/15/16 25.0 0.10 0.20
KSS 160415P00027500 P 04/15/16 27.5 0.20 0.30
KSS 160415P00030000 P 04/15/16 30.0 0.40 0.50
KSS 160415P00032500 P 04/15/16 32.5 0.65 0.75
KSS 160415P00035000 P 04/15/16 35.0 1.10 1.25
KSS 160415P00037500 P 04/15/16 37.5 1.80 1.95
KSS 160415P00040000 P 04/15/16 40.0 2.75 2.90
KSS 160415P00042500 P 04/15/16 42.5 4.00 4.20
KSS 160415P00045000 P 04/15/16 45.0 5.60 5.80
KSS 160415P00047500 P 04/15/16 47.5 7.40 7.70
KSS 160415P00050000 P 04/15/16 50.0 8.50 10.10
KSS 160415P00052500 P 04/15/16 52.5 10.70 12.30
KSS 160415P00055000 P 04/15/16 55.0 13.60 14.70
KSS 160415P00057500 P 04/15/16 57.5 15.40 17.10
KSS 160415P00060000 P 04/15/16 60.0 17.70 19.70
KSS 160415P00065000 P 04/15/16 65.0 22.20 24.60
KSS 160415P00070000 P 04/15/16 70.0 27.90 29.90
KSS 160415P00075000 P 04/15/16 75.0 32.90 34.90
KSS 160415P00080000 P 04/15/16 80.0 37.30 39.70
KSS 160715C00025000 C 07/15/16 25.0 15.90 17.80
KSS 160715C00027500 C 07/15/16 27.5 13.40 15.50
KSS 160715C00030000 C 07/15/16 30.0 11.40 13.20
KSS 160715C00032500 C 07/15/16 32.5 9.50 11.10
KSS 160715C00035000 C 07/15/16 35.0 7.60 9.20
KSS 160715C00037500 C 07/15/16 37.5 6.20 6.50
KSS 160715C00040000 C 07/15/16 40.0 4.80 5.00
KSS 160715C00042500 C 07/15/16 42.5 3.60 3.80
KSS 160715C00045000 C 07/15/16 45.0 2.65 2.80
KSS 160715C00047500 C 07/15/16 47.5 1.85 2.05
KSS 160715C00050000 C 07/15/16 50.0 1.30 1.50
KSS 160715C00052500 C 07/15/16 52.5 0.90 1.05
KSS 160715C00055000 C 07/15/16 55.0 0.60 0.75
KSS 160715C00057500 C 07/15/16 57.5 0.40 0.55
KSS 160715C00060000 C 07/15/16 60.0 0.20 0.35
KSS 160715C00065000 C 07/15/16 65.0 0.10 0.20
KSS 160715C00070000 C 07/15/16 70.0 0.00 0.15
KSS 160715P00025000 P 07/15/16 25.0 0.40 0.55
KSS 160715P00027500 P 07/15/16 27.5 0.65 0.80
KSS 160715P00030000 P 07/15/16 30.0 1.05 1.15
KSS 160715P00032500 P 07/15/16 32.5 1.50 1.65
KSS 160715P00035000 P 07/15/16 35.0 2.20 2.35
KSS 160715P00037500 P 07/15/16 37.5 3.00 3.30
KSS 160715P00040000 P 07/15/16 40.0 4.10 4.30
KSS 160715P00042500 P 07/15/16 42.5 5.40 5.70
KSS 160715P00045000 P 07/15/16 45.0 6.90 7.20
KSS 160715P00047500 P 07/15/16 47.5 8.70 8.90
KSS 160715P00050000 P 07/15/16 50.0 10.50 10.90
KSS 160715P00052500 P 07/15/16 52.5 11.70 13.20
KSS 160715P00055000 P 07/15/16 55.0 13.80 15.50
KSS 160715P00057500 P 07/15/16 57.5 16.10 18.20
KSS 160715P00060000 P 07/15/16 60.0 18.40 20.10
KSS 160715P00065000 P 07/15/16 65.0 23.20 25.40
KSS 160715P00070000 P 07/15/16 70.0 27.50 30.30
KSS 170120C00022500 C 01/20/17 22.5 18.30 20.30
KSS 170120C00025000 C 01/20/17 25.0 16.20 17.90
KSS 170120C00027500 C 01/20/17 27.5 14.10 15.70
KSS 170120C00030000 C 01/20/17 30.0 12.30 12.70
KSS 170120C00032500 C 01/20/17 32.5 10.50 10.80
KSS 170120C00035000 C 01/20/17 35.0 8.80 9.20
KSS 170120C00037500 C 01/20/17 37.5 7.30 7.60
KSS 170120C00040000 C 01/20/17 40.0 6.00 6.30
KSS 170120C00042500 C 01/20/17 42.5 4.90 5.10
KSS 170120C00045000 C 01/20/17 45.0 3.90 4.20
KSS 170120C00047500 C 01/20/17 47.5 3.10 3.40
KSS 170120C00050000 C 01/20/17 50.0 2.50 2.65
KSS 170120C00052500 C 01/20/17 52.5 1.95 2.10
KSS 170120C00055000 C 01/20/17 55.0 1.50 1.70
KSS 170120C00057500 C 01/20/17 57.5 1.15 1.35
KSS 170120C00060000 C 01/20/17 60.0 0.90 1.10
KSS 170120C00062500 C 01/20/17 62.5 0.70 0.85
KSS 170120C00065000 C 01/20/17 65.0 0.50 0.65
KSS 170120C00067500 C 01/20/17 67.5 0.40 0.55
KSS 170120C00070000 C 01/20/17 70.0 0.15 0.45
KSS 170120C00072500 C 01/20/17 72.5 0.20 0.35
KSS 170120C00075000 C 01/20/17 75.0 0.15 0.30
KSS 170120C00077500 C 01/20/17 77.5 0.10 0.25
KSS 170120C00080000 C 01/20/17 80.0 0.05 0.20
KSS 170120C00082500 C 01/20/17 82.5 0.05 0.15
KSS 170120C00085000 C 01/20/17 85.0 0.00 0.15
KSS 170120C00087500 C 01/20/17 87.5 0.00 0.15
KSS 170120C00090000 C 01/20/17 90.0 0.00 0.10
KSS 170120C00095000 C 01/20/17 95.0 0.00 0.10
KSS 170120C00100000 C 01/20/17 100.0 0.00 0.10
KSS 170120C00105000 C 01/20/17 105.0 0.00 0.10
KSS 170120C00110000 C 01/20/17 110.0 0.00 0.10
KSS 170120C00115000 C 01/20/17 115.0 0.00 0.10
KSS 170120P00022500 P 01/20/17 22.5 0.75 0.90
KSS 170120P00025000 P 01/20/17 25.0 1.10 1.25
KSS 170120P00027500 P 01/20/17 27.5 1.55 1.70
KSS 170120P00030000 P 01/20/17 30.0 2.10 2.30
KSS 170120P00032500 P 01/20/17 32.5 2.80 3.00
KSS 170120P00035000 P 01/20/17 35.0 3.70 4.00
KSS 170120P00037500 P 01/20/17 37.5 4.70 5.00
KSS 170120P00040000 P 01/20/17 40.0 5.90 6.20
KSS 170120P00042500 P 01/20/17 42.5 7.30 7.60
KSS 170120P00045000 P 01/20/17 45.0 8.90 9.20
KSS 170120P00047500 P 01/20/17 47.5 10.60 10.90
KSS 170120P00050000 P 01/20/17 50.0 12.40 12.80
KSS 170120P00052500 P 01/20/17 52.5 14.30 14.70
KSS 170120P00055000 P 01/20/17 55.0 16.40 16.70
KSS 170120P00057500 P 01/20/17 57.5 18.60 18.90
KSS 170120P00060000 P 01/20/17 60.0 20.80 21.10
KSS 170120P00062500 P 01/20/17 62.5 23.00 23.50
KSS 170120P00065000 P 01/20/17 65.0 25.30 25.90
KSS 170120P00067500 P 01/20/17 67.5 26.60 28.40
KSS 170120P00070000 P 01/20/17 70.0 29.00 30.80
KSS 170120P00072500 P 01/20/17 72.5 31.40 33.20
KSS 170120P00075000 P 01/20/17 75.0 33.80 36.20
KSS 170120P00077500 P 01/20/17 77.5 36.20 38.80
KSS 170120P00080000 P 01/20/17 80.0 38.60 41.60
KSS 170120P00082500 P 01/20/17 82.5 41.10 44.00
KSS 170120P00085000 P 01/20/17 85.0 43.50 46.10
KSS 170120P00087500 P 01/20/17 87.5 46.00 48.50
KSS 170120P00090000 P 01/20/17 90.0 48.50 51.80
KSS 170120P00095000 P 01/20/17 95.0 53.40 55.90
KSS 170120P00100000 P 01/20/17 100.0 58.30 61.00
KSS 170120P00105000 P 01/20/17 105.0 63.30 66.30
KSS 170120P00110000 P 01/20/17 110.0 68.30 70.70
KSS 170120P00115000 P 01/20/17 115.0 73.20 75.70
KSS 180119C00022500 C 01/19/18 22.5 17.50 20.70
KSS 180119C00025000 C 01/19/18 25.0 15.90 18.40
KSS 180119C00027500 C 01/19/18 27.5 14.20 16.30
KSS 180119C00030000 C 01/19/18 30.0 12.60 13.60
KSS 180119C00032500 C 01/19/18 32.5 10.90 11.90
KSS 180119C00035000 C 01/19/18 35.0 9.50 10.50
KSS 180119C00037500 C 01/19/18 37.5 8.20 9.10
KSS 180119C00040000 C 01/19/18 40.0 7.00 7.80
KSS 180119C00042500 C 01/19/18 42.5 6.00 6.90
KSS 180119C00045000 C 01/19/18 45.0 5.20 5.90
KSS 180119C00047500 C 01/19/18 47.5 4.30 5.20
KSS 180119C00050000 C 01/19/18 50.0 3.70 4.40
KSS 180119C00052500 C 01/19/18 52.5 3.10 3.90
KSS 180119C00055000 C 01/19/18 55.0 2.70 3.30
KSS 180119C00057500 C 01/19/18 57.5 2.20 2.85
KSS 180119C00060000 C 01/19/18 60.0 1.85 2.45
KSS 180119C00065000 C 01/19/18 65.0 1.25 1.85
KSS 180119C00070000 C 01/19/18 70.0 0.95 1.40
KSS 180119C00075000 C 01/19/18 75.0 0.60 1.10
KSS 180119P00022500 P 01/19/18 22.5 1.65 2.00
KSS 180119P00025000 P 01/19/18 25.0 2.20 2.60
KSS 180119P00027500 P 01/19/18 27.5 2.90 3.40
KSS 180119P00030000 P 01/19/18 30.0 3.70 4.20
KSS 180119P00032500 P 01/19/18 32.5 4.60 5.20
KSS 180119P00035000 P 01/19/18 35.0 5.70 6.30
KSS 180119P00037500 P 01/19/18 37.5 6.80 7.60
KSS 180119P00040000 P 01/19/18 40.0 8.30 9.00
KSS 180119P00042500 P 01/19/18 42.5 9.70 10.40
KSS 180119P00045000 P 01/19/18 45.0 11.30 12.10
KSS 180119P00047500 P 01/19/18 47.5 13.00 13.80
KSS 180119P00050000 P 01/19/18 50.0 14.70 15.60
KSS 180119P00052500 P 01/19/18 52.5 16.70 17.40
KSS 180119P00055000 P 01/19/18 55.0 18.50 19.50
KSS 180119P00057500 P 01/19/18 57.5 20.60 21.50
KSS 180119P00060000 P 01/19/18 60.0 22.80 23.70
KSS 180119P00065000 P 01/19/18 65.0 27.10 28.00
KSS 180119P00070000 P 01/19/18 70.0 31.50 32.60
KSS 180119P00075000 P 01/19/18 75.0 36.10 37.60

OPRA data is delayed 15 minutes.