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 (2016-10-28)Premium Content

Kohls Corporation (KSS)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 170120C00017500 C 01/20/17 17.5 21.60 24.30
KSS 170120C00020000 C 01/20/17 20.0 18.70 21.60
KSS 170120C00022500 C 01/20/17 22.5 16.30 20.60
KSS 170120C00025000 C 01/20/17 25.0 13.70 17.80
KSS 170120C00027500 C 01/20/17 27.5 11.30 15.30
KSS 170120C00030000 C 01/20/17 30.0 8.90 12.20
KSS 170120C00032500 C 01/20/17 32.5 6.40 9.50
KSS 170120C00033500 C 01/20/17 33.5 5.40 8.60
KSS 170120C00034000 C 01/20/17 34.0 5.90 7.60
KSS 170120C00034500 C 01/20/17 34.5 4.50 7.50
KSS 170120C00035000 C 01/20/17 35.0 5.50 6.40
KSS 170120C00035500 C 01/20/17 35.5 3.50 6.30
KSS 170120C00036000 C 01/20/17 36.0 3.40 5.40
KSS 170120C00036500 C 01/20/17 36.5 4.00 5.00
KSS 170120C00037000 C 01/20/17 37.0 3.50 4.40
KSS 170120C00037500 C 01/20/17 37.5 3.40 3.80
KSS 170120C00038000 C 01/20/17 38.0 2.85 3.40
KSS 170120C00038500 C 01/20/17 38.5 2.35 2.90
KSS 170120C00039000 C 01/20/17 39.0 1.90 2.35
KSS 170120C00039500 C 01/20/17 39.5 1.50 1.85
KSS 170120C00040000 C 01/20/17 40.0 1.10 1.45
KSS 170120C00040500 C 01/20/17 40.5 0.85 1.00
KSS 170120C00041000 C 01/20/17 41.0 0.50 0.70
KSS 170120C00041500 C 01/20/17 41.5 0.25 0.40
KSS 170120C00042000 C 01/20/17 42.0 0.10 0.25
KSS 170120C00042500 C 01/20/17 42.5 0.05 0.15
KSS 170120C00043000 C 01/20/17 43.0 0.00 0.10
KSS 170120C00043500 C 01/20/17 43.5 0.00 0.10
KSS 170120C00044000 C 01/20/17 44.0 0.00 0.20
KSS 170120C00044500 C 01/20/17 44.5 0.00 0.15
KSS 170120C00045000 C 01/20/17 45.0 0.00 0.05
KSS 170120C00045500 C 01/20/17 45.5 0.00 0.15
KSS 170120C00046000 C 01/20/17 46.0 0.00 0.15
KSS 170120C00046500 C 01/20/17 46.5 0.00 0.20
KSS 170120C00047000 C 01/20/17 47.0 0.00 0.20
KSS 170120C00047500 C 01/20/17 47.5 0.00 0.05
KSS 170120C00048000 C 01/20/17 48.0 0.00 0.20
KSS 170120C00048500 C 01/20/17 48.5 0.00 0.20
KSS 170120C00050000 C 01/20/17 50.0 0.00 0.05
KSS 170120C00052500 C 01/20/17 52.5 0.00 0.05
KSS 170120C00055000 C 01/20/17 55.0 0.00 0.05
KSS 170120C00057500 C 01/20/17 57.5 0.00 0.05
KSS 170120C00060000 C 01/20/17 60.0 0.00 0.05
KSS 170120C00062500 C 01/20/17 62.5 0.00 0.05
KSS 170120C00065000 C 01/20/17 65.0 0.00 0.05
KSS 170120C00067500 C 01/20/17 67.5 0.00 0.05
KSS 170120C00070000 C 01/20/17 70.0 0.00 0.05
KSS 170120C00072500 C 01/20/17 72.5 0.00 0.05
KSS 170120C00075000 C 01/20/17 75.0 0.00 0.05
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 0.20
KSS 170120C00095000 C 01/20/17 95.0 0.00 0.20
KSS 170120C00100000 C 01/20/17 100.0 0.00 0.20
KSS 170120C00105000 C 01/20/17 105.0 0.00 0.20
KSS 170120C00110000 C 01/20/17 110.0 0.00 0.20
KSS 170120C00115000 C 01/20/17 115.0 0.00 0.15
KSS 170120P00017500 P 01/20/17 17.5 0.00 0.05
KSS 170120P00020000 P 01/20/17 20.0 0.00 0.05
KSS 170120P00022500 P 01/20/17 22.5 0.00 0.25
KSS 170120P00025000 P 01/20/17 25.0 0.00 0.05
KSS 170120P00027500 P 01/20/17 27.5 0.00 0.05
KSS 170120P00030000 P 01/20/17 30.0 0.00 0.05
KSS 170120P00032500 P 01/20/17 32.5 0.00 0.05
KSS 170120P00033500 P 01/20/17 33.5 0.00 0.20
KSS 170120P00034000 P 01/20/17 34.0 0.00 0.20
KSS 170120P00034500 P 01/20/17 34.5 0.00 0.20
KSS 170120P00035000 P 01/20/17 35.0 0.00 0.05
KSS 170120P00035500 P 01/20/17 35.5 0.00 0.05
KSS 170120P00036000 P 01/20/17 36.0 0.00 0.30
KSS 170120P00036500 P 01/20/17 36.5 0.00 0.35
KSS 170120P00037000 P 01/20/17 37.0 0.00 0.10
KSS 170120P00037500 P 01/20/17 37.5 0.00 0.10
KSS 170120P00038000 P 01/20/17 38.0 0.00 0.05
KSS 170120P00038500 P 01/20/17 38.5 0.00 0.10
KSS 170120P00039000 P 01/20/17 39.0 0.00 0.25
KSS 170120P00039500 P 01/20/17 39.5 0.00 0.10
KSS 170120P00040000 P 01/20/17 40.0 0.10 0.20
KSS 170120P00040500 P 01/20/17 40.5 0.20 0.45
KSS 170120P00041000 P 01/20/17 41.0 0.35 0.70
KSS 170120P00041500 P 01/20/17 41.5 0.60 1.00
KSS 170120P00042000 P 01/20/17 42.0 0.90 1.25
KSS 170120P00042500 P 01/20/17 42.5 1.25 1.70
KSS 170120P00043000 P 01/20/17 43.0 1.60 2.20
KSS 170120P00043500 P 01/20/17 43.5 2.15 2.70
KSS 170120P00044000 P 01/20/17 44.0 2.65 3.60
KSS 170120P00044500 P 01/20/17 44.5 2.85 4.80
KSS 170120P00045000 P 01/20/17 45.0 3.60 4.50
KSS 170120P00045500 P 01/20/17 45.5 3.80 6.10
KSS 170120P00046000 P 01/20/17 46.0 3.30 7.20
KSS 170120P00046500 P 01/20/17 46.5 4.70 7.00
KSS 170120P00047000 P 01/20/17 47.0 4.50 7.60
KSS 170120P00047500 P 01/20/17 47.5 6.10 7.30
KSS 170120P00048000 P 01/20/17 48.0 6.20 9.20
KSS 170120P00048500 P 01/20/17 48.5 5.50 9.70
KSS 170120P00050000 P 01/20/17 50.0 8.50 9.00
KSS 170120P00052500 P 01/20/17 52.5 11.00 11.50
KSS 170120P00055000 P 01/20/17 55.0 13.60 15.00
KSS 170120P00057500 P 01/20/17 57.5 16.10 17.60
KSS 170120P00060000 P 01/20/17 60.0 18.50 20.10
KSS 170120P00062500 P 01/20/17 62.5 19.60 23.60
KSS 170120P00065000 P 01/20/17 65.0 22.80 25.30
KSS 170120P00067500 P 01/20/17 67.5 24.50 28.10
KSS 170120P00070000 P 01/20/17 70.0 26.90 30.20
KSS 170120P00072500 P 01/20/17 72.5 29.40 33.70
KSS 170120P00075000 P 01/20/17 75.0 33.50 35.10
KSS 170120P00077500 P 01/20/17 77.5 34.40 38.70
KSS 170120P00080000 P 01/20/17 80.0 37.10 41.20
KSS 170120P00082500 P 01/20/17 82.5 39.50 43.50
KSS 170120P00085000 P 01/20/17 85.0 42.00 46.20
KSS 170120P00087500 P 01/20/17 87.5 44.50 48.70
KSS 170120P00090000 P 01/20/17 90.0 47.10 51.10
KSS 170120P00095000 P 01/20/17 95.0 51.90 56.20
KSS 170120P00100000 P 01/20/17 100.0 56.70 61.10
KSS 170120P00105000 P 01/20/17 105.0 61.90 65.70
KSS 170120P00110000 P 01/20/17 110.0 66.90 70.70
KSS 170120P00115000 P 01/20/17 115.0 72.50 75.10
KSS 170127C00033500 C 01/27/17 33.5 5.60 8.10
KSS 170127C00034000 C 01/27/17 34.0 4.80 7.70
KSS 170127C00034500 C 01/27/17 34.5 4.40 8.20
KSS 170127C00035000 C 01/27/17 35.0 3.80 6.70
KSS 170127C00035500 C 01/27/17 35.5 3.50 6.50
KSS 170127C00036000 C 01/27/17 36.0 2.85 6.00
KSS 170127C00036500 C 01/27/17 36.5 2.40 5.90
KSS 170127C00037000 C 01/27/17 37.0 2.25 5.60
KSS 170127C00037500 C 01/27/17 37.5 1.60 5.00
KSS 170127C00038000 C 01/27/17 38.0 1.95 3.90
KSS 170127C00038500 C 01/27/17 38.5 1.95 3.20
KSS 170127C00039000 C 01/27/17 39.0 1.90 3.00
KSS 170127C00039500 C 01/27/17 39.5 1.90 2.20
KSS 170127C00040000 C 01/27/17 40.0 1.55 1.80
KSS 170127C00040500 C 01/27/17 40.5 1.15 1.50
KSS 170127C00041000 C 01/27/17 41.0 0.90 1.10
KSS 170127C00041500 C 01/27/17 41.5 0.60 0.90
KSS 170127C00042000 C 01/27/17 42.0 0.50 0.70
KSS 170127C00042500 C 01/27/17 42.5 0.25 0.55
KSS 170127C00043000 C 01/27/17 43.0 0.20 0.35
KSS 170127C00043500 C 01/27/17 43.5 0.10 0.30
KSS 170127C00044000 C 01/27/17 44.0 0.05 0.25
KSS 170127C00044500 C 01/27/17 44.5 0.00 0.25
KSS 170127C00045000 C 01/27/17 45.0 0.00 0.15
KSS 170127C00045500 C 01/27/17 45.5 0.00 0.25
KSS 170127C00046000 C 01/27/17 46.0 0.00 0.15
KSS 170127C00046500 C 01/27/17 46.5 0.00 0.15
KSS 170127C00047000 C 01/27/17 47.0 0.00 0.20
KSS 170127C00047500 C 01/27/17 47.5 0.00 0.15
KSS 170127C00048000 C 01/27/17 48.0 0.00 0.20
KSS 170127C00048500 C 01/27/17 48.5 0.00 0.15
KSS 170127P00033500 P 01/27/17 33.5 0.00 0.15
KSS 170127P00034000 P 01/27/17 34.0 0.00 0.15
KSS 170127P00034500 P 01/27/17 34.5 0.00 0.15
KSS 170127P00035000 P 01/27/17 35.0 0.00 0.15
KSS 170127P00035500 P 01/27/17 35.5 0.00 0.20
KSS 170127P00036000 P 01/27/17 36.0 0.00 0.15
KSS 170127P00036500 P 01/27/17 36.5 0.00 0.30
KSS 170127P00037000 P 01/27/17 37.0 0.05 0.25
KSS 170127P00037500 P 01/27/17 37.5 0.05 0.50
KSS 170127P00038000 P 01/27/17 38.0 0.10 0.30
KSS 170127P00038500 P 01/27/17 38.5 0.15 0.60
KSS 170127P00039000 P 01/27/17 39.0 0.20 0.50
KSS 170127P00039500 P 01/27/17 39.5 0.30 0.55
KSS 170127P00040000 P 01/27/17 40.0 0.45 0.60
KSS 170127P00040500 P 01/27/17 40.5 0.60 1.00
KSS 170127P00041000 P 01/27/17 41.0 0.80 1.05
KSS 170127P00041500 P 01/27/17 41.5 1.05 1.45
KSS 170127P00042000 P 01/27/17 42.0 1.30 1.75
KSS 170127P00042500 P 01/27/17 42.5 1.65 2.10
KSS 170127P00043000 P 01/27/17 43.0 2.00 2.45
KSS 170127P00043500 P 01/27/17 43.5 1.95 4.50
KSS 170127P00044000 P 01/27/17 44.0 2.55 5.00
KSS 170127P00044500 P 01/27/17 44.5 2.80 5.60
KSS 170127P00045000 P 01/27/17 45.0 3.30 4.90
KSS 170127P00045500 P 01/27/17 45.5 3.40 6.40
KSS 170127P00046000 P 01/27/17 46.0 3.10 7.00
KSS 170127P00046500 P 01/27/17 46.5 3.90 7.50
KSS 170127P00047000 P 01/27/17 47.0 4.60 7.80
KSS 170127P00047500 P 01/27/17 47.5 5.70 8.50
KSS 170127P00048000 P 01/27/17 48.0 6.20 9.20
KSS 170127P00048500 P 01/27/17 48.5 6.60 8.60
KSS 170203C00033500 C 02/03/17 33.5 5.60 8.10
KSS 170203C00034000 C 02/03/17 34.0 4.90 8.00
KSS 170203C00034500 C 02/03/17 34.5 4.30 8.20
KSS 170203C00035000 C 02/03/17 35.0 3.90 7.60
KSS 170203C00035500 C 02/03/17 35.5 3.60 7.00
KSS 170203C00036000 C 02/03/17 36.0 2.95 6.40
KSS 170203C00036500 C 02/03/17 36.5 2.50 5.80
KSS 170203C00037000 C 02/03/17 37.0 2.45 5.60
KSS 170203C00037500 C 02/03/17 37.5 2.25 4.40
KSS 170203C00038000 C 02/03/17 38.0 2.55 3.80
KSS 170203C00038500 C 02/03/17 38.5 2.50 3.70
KSS 170203C00039000 C 02/03/17 39.0 2.35 2.80
KSS 170203C00039500 C 02/03/17 39.5 2.10 2.45
KSS 170203C00040000 C 02/03/17 40.0 1.75 2.10
KSS 170203C00040500 C 02/03/17 40.5 1.45 1.80
KSS 170203C00041000 C 02/03/17 41.0 1.15 1.50
KSS 170203C00041500 C 02/03/17 41.5 0.90 1.25
KSS 170203C00042000 C 02/03/17 42.0 0.70 1.00
KSS 170203C00042500 C 02/03/17 42.5 0.55 0.85
KSS 170203C00043000 C 02/03/17 43.0 0.35 0.65
KSS 170203C00043500 C 02/03/17 43.5 0.30 0.55
KSS 170203C00044000 C 02/03/17 44.0 0.20 0.45
KSS 170203C00044500 C 02/03/17 44.5 0.00 0.45
KSS 170203C00045000 C 02/03/17 45.0 0.00 0.45
KSS 170203C00045500 C 02/03/17 45.5 0.00 0.50
KSS 170203C00046000 C 02/03/17 46.0 0.00 0.45
KSS 170203C00046500 C 02/03/17 46.5 0.00 0.50
KSS 170203C00047000 C 02/03/17 47.0 0.00 0.45
KSS 170203C00047500 C 02/03/17 47.5 0.00 0.30
KSS 170203C00048000 C 02/03/17 48.0 0.00 0.45
KSS 170203C00048500 C 02/03/17 48.5 0.00 0.30
KSS 170203P00033500 P 02/03/17 33.5 0.00 0.20
KSS 170203P00034000 P 02/03/17 34.0 0.00 0.25
KSS 170203P00034500 P 02/03/17 34.5 0.00 0.45
KSS 170203P00035000 P 02/03/17 35.0 0.00 0.45
KSS 170203P00035500 P 02/03/17 35.5 0.05 0.40
KSS 170203P00036000 P 02/03/17 36.0 0.05 0.40
KSS 170203P00036500 P 02/03/17 36.5 0.10 0.45
KSS 170203P00037000 P 02/03/17 37.0 0.15 0.50
KSS 170203P00037500 P 02/03/17 37.5 0.20 0.70
KSS 170203P00038000 P 02/03/17 38.0 0.25 0.65
KSS 170203P00038500 P 02/03/17 38.5 0.35 0.65
KSS 170203P00039000 P 02/03/17 39.0 0.35 0.75
KSS 170203P00039500 P 02/03/17 39.5 0.55 0.90
KSS 170203P00040000 P 02/03/17 40.0 0.70 1.10
KSS 170203P00040500 P 02/03/17 40.5 0.90 1.25
KSS 170203P00041000 P 02/03/17 41.0 1.10 1.50
KSS 170203P00041500 P 02/03/17 41.5 1.35 1.80
KSS 170203P00042000 P 02/03/17 42.0 1.60 2.05
KSS 170203P00042500 P 02/03/17 42.5 1.90 2.55
KSS 170203P00043000 P 02/03/17 43.0 2.20 4.40
KSS 170203P00043500 P 02/03/17 43.5 2.50 4.90
KSS 170203P00044000 P 02/03/17 44.0 2.65 5.40
KSS 170203P00044500 P 02/03/17 44.5 2.80 5.60
KSS 170203P00045000 P 02/03/17 45.0 3.60 6.10
KSS 170203P00045500 P 02/03/17 45.5 2.75 6.40
KSS 170203P00046000 P 02/03/17 46.0 3.20 7.10
KSS 170203P00046500 P 02/03/17 46.5 3.90 7.60
KSS 170203P00047000 P 02/03/17 47.0 4.80 8.00
KSS 170203P00047500 P 02/03/17 47.5 4.80 8.70
KSS 170203P00048000 P 02/03/17 48.0 5.90 9.20
KSS 170203P00048500 P 02/03/17 48.5 6.70 8.80
KSS 170210C00033500 C 02/10/17 33.5 5.60 8.30
KSS 170210C00034000 C 02/10/17 34.0 4.90 8.30
KSS 170210C00034500 C 02/10/17 34.5 4.70 7.60
KSS 170210C00035000 C 02/10/17 35.0 4.00 7.70
KSS 170210C00035500 C 02/10/17 35.5 3.80 6.90
KSS 170210C00036000 C 02/10/17 36.0 3.30 5.90
KSS 170210C00036500 C 02/10/17 36.5 2.75 5.90
KSS 170210C00037000 C 02/10/17 37.0 3.00 4.90
KSS 170210C00037500 C 02/10/17 37.5 3.00 4.50
KSS 170210C00038000 C 02/10/17 38.0 2.90 4.10
KSS 170210C00038500 C 02/10/17 38.5 2.90 3.70
KSS 170210C00039000 C 02/10/17 39.0 2.65 3.10
KSS 170210C00039500 C 02/10/17 39.5 2.25 2.65
KSS 170210C00040000 C 02/10/17 40.0 1.95 2.40
KSS 170210C00040500 C 02/10/17 40.5 1.70 2.00
KSS 170210C00041000 C 02/10/17 41.0 1.40 1.70
KSS 170210C00041500 C 02/10/17 41.5 1.05 1.45
KSS 170210C00042000 C 02/10/17 42.0 0.85 1.25
KSS 170210C00042500 C 02/10/17 42.5 0.70 1.05
KSS 170210C00043000 C 02/10/17 43.0 0.60 0.90
KSS 170210C00043500 C 02/10/17 43.5 0.40 0.75
KSS 170210C00044000 C 02/10/17 44.0 0.30 0.65
KSS 170210C00044500 C 02/10/17 44.5 0.25 0.50
KSS 170210C00045000 C 02/10/17 45.0 0.15 0.45
KSS 170210C00045500 C 02/10/17 45.5 0.05 0.40
KSS 170210C00046000 C 02/10/17 46.0 0.00 0.35
KSS 170210C00046500 C 02/10/17 46.5 0.00 0.45
KSS 170210C00047000 C 02/10/17 47.0 0.00 0.30
KSS 170210C00047500 C 02/10/17 47.5 0.00 0.25
KSS 170210C00048000 C 02/10/17 48.0 0.00 0.25
KSS 170210C00048500 C 02/10/17 48.5 0.00 0.25
KSS 170210P00033500 P 02/10/17 33.5 0.00 0.30
KSS 170210P00034000 P 02/10/17 34.0 0.05 0.30
KSS 170210P00034500 P 02/10/17 34.5 0.05 0.45
KSS 170210P00035000 P 02/10/17 35.0 0.05 0.35
KSS 170210P00035500 P 02/10/17 35.5 0.10 0.45
KSS 170210P00036000 P 02/10/17 36.0 0.15 0.45
KSS 170210P00036500 P 02/10/17 36.5 0.20 0.65
KSS 170210P00037000 P 02/10/17 37.0 0.25 0.75
KSS 170210P00037500 P 02/10/17 37.5 0.30 0.75
KSS 170210P00038000 P 02/10/17 38.0 0.35 0.70
KSS 170210P00038500 P 02/10/17 38.5 0.50 0.80
KSS 170210P00039000 P 02/10/17 39.0 0.60 0.90
KSS 170210P00039500 P 02/10/17 39.5 0.75 1.10
KSS 170210P00040000 P 02/10/17 40.0 0.90 1.30
KSS 170210P00040500 P 02/10/17 40.5 1.10 1.45
KSS 170210P00041000 P 02/10/17 41.0 1.30 1.75
KSS 170210P00041500 P 02/10/17 41.5 1.55 2.05
KSS 170210P00042000 P 02/10/17 42.0 1.85 2.35
KSS 170210P00042500 P 02/10/17 42.5 2.15 2.60
KSS 170210P00043000 P 02/10/17 43.0 2.45 4.40
KSS 170210P00043500 P 02/10/17 43.5 2.70 4.90
KSS 170210P00044000 P 02/10/17 44.0 2.40 5.40
KSS 170210P00044500 P 02/10/17 44.5 2.85 5.90
KSS 170210P00045000 P 02/10/17 45.0 3.50 6.20
KSS 170210P00045500 P 02/10/17 45.5 3.10 6.90
KSS 170210P00046000 P 02/10/17 46.0 3.30 7.20
KSS 170210P00046500 P 02/10/17 46.5 3.80 7.70
KSS 170210P00047000 P 02/10/17 47.0 4.20 8.00
KSS 170210P00047500 P 02/10/17 47.5 4.50 8.60
KSS 170210P00048000 P 02/10/17 48.0 5.10 9.00
KSS 170210P00048500 P 02/10/17 48.5 6.90 9.00
KSS 170217C00030000 C 02/17/17 30.0 9.10 11.40
KSS 170217C00032500 C 02/17/17 32.5 6.60 9.50
KSS 170217C00035000 C 02/17/17 35.0 5.80 6.50
KSS 170217C00037500 C 02/17/17 37.5 3.30 4.30
KSS 170217C00040000 C 02/17/17 40.0 2.30 2.45
KSS 170217C00042500 C 02/17/17 42.5 0.90 1.15
KSS 170217C00045000 C 02/17/17 45.0 0.30 0.45
KSS 170217C00047500 C 02/17/17 47.5 0.10 0.20
KSS 170217C00050000 C 02/17/17 50.0 0.00 0.10
KSS 170217C00052500 C 02/17/17 52.5 0.00 0.10
KSS 170217C00055000 C 02/17/17 55.0 0.00 0.10
KSS 170217C00057500 C 02/17/17 57.5 0.00 0.10
KSS 170217C00060000 C 02/17/17 60.0 0.00 0.10
KSS 170217C00065000 C 02/17/17 65.0 0.00 0.10
KSS 170217C00070000 C 02/17/17 70.0 0.00 1.55
KSS 170217C00075000 C 02/17/17 75.0 0.00 2.05
KSS 170217C00080000 C 02/17/17 80.0 0.00 0.25
KSS 170217P00030000 P 02/17/17 30.0 0.00 0.15
KSS 170217P00032500 P 02/17/17 32.5 0.00 0.15
KSS 170217P00035000 P 02/17/17 35.0 0.15 0.25
KSS 170217P00037500 P 02/17/17 37.5 0.40 0.55
KSS 170217P00040000 P 02/17/17 40.0 1.10 1.20
KSS 170217P00042500 P 02/17/17 42.5 2.30 2.50
KSS 170217P00045000 P 02/17/17 45.0 4.10 4.30
KSS 170217P00047500 P 02/17/17 47.5 6.20 7.00
KSS 170217P00050000 P 02/17/17 50.0 8.70 9.50
KSS 170217P00052500 P 02/17/17 52.5 11.10 12.60
KSS 170217P00055000 P 02/17/17 55.0 11.90 16.00
KSS 170217P00057500 P 02/17/17 57.5 14.60 18.00
KSS 170217P00060000 P 02/17/17 60.0 17.00 21.10
KSS 170217P00065000 P 02/17/17 65.0 22.10 25.60
KSS 170217P00070000 P 02/17/17 70.0 26.90 31.00
KSS 170217P00075000 P 02/17/17 75.0 31.90 36.00
KSS 170217P00080000 P 02/17/17 80.0 38.00 40.00
KSS 170224C00033500 C 02/24/17 33.5 5.90 8.70
KSS 170224C00034000 C 02/24/17 34.0 5.30 8.20
KSS 170224C00034500 C 02/24/17 34.5 4.90 8.20
KSS 170224C00035000 C 02/24/17 35.0 4.50 7.50
KSS 170224C00035500 C 02/24/17 35.5 4.10 7.10
KSS 170224C00036000 C 02/24/17 36.0 3.70 7.10
KSS 170224C00036500 C 02/24/17 36.5 3.90 5.80
KSS 170224C00037000 C 02/24/17 37.0 3.90 5.30
KSS 170224C00037500 C 02/24/17 37.5 4.00 5.00
KSS 170224C00038000 C 02/24/17 38.0 3.90 4.50
KSS 170224C00038500 C 02/24/17 38.5 3.50 4.10
KSS 170224C00039000 C 02/24/17 39.0 3.20 3.80
KSS 170224C00039500 C 02/24/17 39.5 3.00 3.50
KSS 170224C00040000 C 02/24/17 40.0 2.85 3.20
KSS 170224C00040500 C 02/24/17 40.5 2.45 2.85
KSS 170224C00041000 C 02/24/17 41.0 2.20 2.55
KSS 170224C00041500 C 02/24/17 41.5 1.95 2.30
KSS 170224C00042000 C 02/24/17 42.0 1.75 2.10
KSS 170224C00042500 C 02/24/17 42.5 1.55 1.85
KSS 170224C00043000 C 02/24/17 43.0 1.35 1.65
KSS 170224C00043500 C 02/24/17 43.5 1.20 1.45
KSS 170224C00044000 C 02/24/17 44.0 1.00 1.30
KSS 170224C00044500 C 02/24/17 44.5 0.65 1.15
KSS 170224C00045000 C 02/24/17 45.0 0.45 1.05
KSS 170224C00045500 C 02/24/17 45.5 0.50 0.90
KSS 170224C00046000 C 02/24/17 46.0 0.45 0.80
KSS 170224C00046500 C 02/24/17 46.5 0.35 0.75
KSS 170224C00047000 C 02/24/17 47.0 0.35 0.65
KSS 170224C00047500 C 02/24/17 47.5 0.20 0.60
KSS 170224C00048000 C 02/24/17 48.0 0.10 0.50
KSS 170224C00048500 C 02/24/17 48.5 0.15 0.45
KSS 170224P00033500 P 02/24/17 33.5 0.25 0.60
KSS 170224P00034000 P 02/24/17 34.0 0.30 0.65
KSS 170224P00034500 P 02/24/17 34.5 0.35 0.80
KSS 170224P00035000 P 02/24/17 35.0 0.45 0.75
KSS 170224P00035500 P 02/24/17 35.5 0.50 0.75
KSS 170224P00036000 P 02/24/17 36.0 0.60 0.80
KSS 170224P00036500 P 02/24/17 36.5 0.70 0.85
KSS 170224P00037000 P 02/24/17 37.0 0.80 0.90
KSS 170224P00037500 P 02/24/17 37.5 0.90 1.05
KSS 170224P00038000 P 02/24/17 38.0 1.05 1.20
KSS 170224P00038500 P 02/24/17 38.5 1.20 1.35
KSS 170224P00039000 P 02/24/17 39.0 1.35 1.50
KSS 170224P00039500 P 02/24/17 39.5 1.50 1.70
KSS 170224P00040000 P 02/24/17 40.0 1.70 1.85
KSS 170224P00040500 P 02/24/17 40.5 1.90 2.10
KSS 170224P00041000 P 02/24/17 41.0 2.15 2.30
KSS 170224P00041500 P 02/24/17 41.5 2.40 2.55
KSS 170224P00042000 P 02/24/17 42.0 2.65 2.85
KSS 170224P00042500 P 02/24/17 42.5 2.95 3.20
KSS 170224P00043000 P 02/24/17 43.0 3.20 3.50
KSS 170224P00043500 P 02/24/17 43.5 3.50 3.80
KSS 170224P00044000 P 02/24/17 44.0 3.80 4.30
KSS 170224P00044500 P 02/24/17 44.5 4.10 5.00
KSS 170224P00045000 P 02/24/17 45.0 4.20 5.30
KSS 170224P00045500 P 02/24/17 45.5 4.60 5.40
KSS 170224P00046000 P 02/24/17 46.0 4.30 7.70
KSS 170224P00046500 P 02/24/17 46.5 4.60 7.90
KSS 170224P00047000 P 02/24/17 47.0 5.00 8.60
KSS 170224P00047500 P 02/24/17 47.5 5.70 8.90
KSS 170224P00048000 P 02/24/17 48.0 5.90 9.20
KSS 170224P00048500 P 02/24/17 48.5 7.30 9.00
KSS 170303C00033500 C 03/03/17 33.5 5.90 8.70
KSS 170303C00034000 C 03/03/17 34.0 5.40 8.90
KSS 170303C00034500 C 03/03/17 34.5 5.10 8.10
KSS 170303C00035000 C 03/03/17 35.0 4.70 7.90
KSS 170303C00035500 C 03/03/17 35.5 4.30 7.00
KSS 170303C00036000 C 03/03/17 36.0 4.50 7.20
KSS 170303C00036500 C 03/03/17 36.5 4.50 5.90
KSS 170303C00037000 C 03/03/17 37.0 4.20 6.70
KSS 170303C00037500 C 03/03/17 37.5 4.20 5.10
KSS 170303C00038000 C 03/03/17 38.0 4.00 4.60
KSS 170303C00038500 C 03/03/17 38.5 3.70 4.30
KSS 170303C00039000 C 03/03/17 39.0 3.40 3.90
KSS 170303C00039500 C 03/03/17 39.5 3.00 3.60
KSS 170303C00040000 C 03/03/17 40.0 2.90 3.30
KSS 170303C00040500 C 03/03/17 40.5 2.65 2.95
KSS 170303C00041000 C 03/03/17 41.0 2.40 2.70
KSS 170303C00041500 C 03/03/17 41.5 2.15 2.45
KSS 170303C00042000 C 03/03/17 42.0 1.95 2.25
KSS 170303C00042500 C 03/03/17 42.5 1.75 2.00
KSS 170303C00043000 C 03/03/17 43.0 1.55 1.80
KSS 170303C00043500 C 03/03/17 43.5 1.35 1.65
KSS 170303C00044000 C 03/03/17 44.0 1.20 1.40
KSS 170303C00044500 C 03/03/17 44.5 1.00 1.25
KSS 170303C00045000 C 03/03/17 45.0 0.95 1.15
KSS 170303C00045500 C 03/03/17 45.5 0.85 1.00
KSS 170303C00046000 C 03/03/17 46.0 0.60 0.90
KSS 170303C00046500 C 03/03/17 46.5 0.40 0.85
KSS 170303C00047000 C 03/03/17 47.0 0.40 0.75
KSS 170303C00047500 C 03/03/17 47.5 0.25 0.70
KSS 170303C00048000 C 03/03/17 48.0 0.30 0.60
KSS 170303P00033500 P 03/03/17 33.5 0.30 0.70
KSS 170303P00034000 P 03/03/17 34.0 0.35 0.75
KSS 170303P00034500 P 03/03/17 34.5 0.45 0.85
KSS 170303P00035000 P 03/03/17 35.0 0.50 0.75
KSS 170303P00035500 P 03/03/17 35.5 0.60 1.00
KSS 170303P00036000 P 03/03/17 36.0 0.65 1.05
KSS 170303P00036500 P 03/03/17 36.5 0.75 1.00
KSS 170303P00037000 P 03/03/17 37.0 0.90 1.05
KSS 170303P00037500 P 03/03/17 37.5 1.00 1.15
KSS 170303P00038000 P 03/03/17 38.0 1.15 1.30
KSS 170303P00038500 P 03/03/17 38.5 1.30 1.45
KSS 170303P00039000 P 03/03/17 39.0 1.45 1.65
KSS 170303P00039500 P 03/03/17 39.5 1.60 1.80
KSS 170303P00040000 P 03/03/17 40.0 1.80 2.00
KSS 170303P00040500 P 03/03/17 40.5 2.05 2.25
KSS 170303P00041000 P 03/03/17 41.0 2.25 2.45
KSS 170303P00041500 P 03/03/17 41.5 2.50 2.70
KSS 170303P00042000 P 03/03/17 42.0 2.80 3.00
KSS 170303P00042500 P 03/03/17 42.5 3.00 3.30
KSS 170303P00043000 P 03/03/17 43.0 3.30 3.60
KSS 170303P00043500 P 03/03/17 43.5 3.60 3.90
KSS 170303P00044000 P 03/03/17 44.0 3.90 5.10
KSS 170303P00044500 P 03/03/17 44.5 4.10 5.70
KSS 170303P00045000 P 03/03/17 45.0 3.80 7.00
KSS 170303P00045500 P 03/03/17 45.5 4.50 7.50
KSS 170303P00046000 P 03/03/17 46.0 4.60 7.90
KSS 170303P00046500 P 03/03/17 46.5 4.90 8.30
KSS 170303P00047000 P 03/03/17 47.0 5.50 8.10
KSS 170303P00047500 P 03/03/17 47.5 6.10 9.20
KSS 170303P00048000 P 03/03/17 48.0 7.00 8.60
KSS 170421C00025000 C 04/21/17 25.0 14.20 16.50
KSS 170421C00027500 C 04/21/17 27.5 11.60 14.80
KSS 170421C00030000 C 04/21/17 30.0 9.40 11.60
KSS 170421C00032500 C 04/21/17 32.5 8.60 9.30
KSS 170421C00035000 C 04/21/17 35.0 5.60 7.20
KSS 170421C00037500 C 04/21/17 37.5 5.20 5.40
KSS 170421C00040000 C 04/21/17 40.0 3.60 3.80
KSS 170421C00042500 C 04/21/17 42.5 2.45 2.60
KSS 170421C00045000 C 04/21/17 45.0 1.50 1.70
KSS 170421C00047500 C 04/21/17 47.5 0.90 1.10
KSS 170421C00050000 C 04/21/17 50.0 0.55 0.70
KSS 170421C00052500 C 04/21/17 52.5 0.30 0.45
KSS 170421C00055000 C 04/21/17 55.0 0.20 0.30
KSS 170421C00057500 C 04/21/17 57.5 0.10 0.20
KSS 170421C00060000 C 04/21/17 60.0 0.05 0.15
KSS 170421C00062500 C 04/21/17 62.5 0.00 0.10
KSS 170421C00065000 C 04/21/17 65.0 0.00 0.10
KSS 170421C00070000 C 04/21/17 70.0 0.00 0.05
KSS 170421P00025000 P 04/21/17 25.0 0.05 0.15
KSS 170421P00027500 P 04/21/17 27.5 0.15 0.25
KSS 170421P00030000 P 04/21/17 30.0 0.30 0.45
KSS 170421P00032500 P 04/21/17 32.5 0.65 0.80
KSS 170421P00035000 P 04/21/17 35.0 1.10 1.20
KSS 170421P00037500 P 04/21/17 37.5 1.85 1.95
KSS 170421P00040000 P 04/21/17 40.0 2.80 2.90
KSS 170421P00042500 P 04/21/17 42.5 4.10 4.40
KSS 170421P00045000 P 04/21/17 45.0 5.70 6.00
KSS 170421P00047500 P 04/21/17 47.5 7.60 7.90
KSS 170421P00050000 P 04/21/17 50.0 9.60 10.00
KSS 170421P00052500 P 04/21/17 52.5 11.90 12.50
KSS 170421P00055000 P 04/21/17 55.0 14.10 15.60
KSS 170421P00057500 P 04/21/17 57.5 16.40 18.20
KSS 170421P00060000 P 04/21/17 60.0 18.90 20.60
KSS 170421P00062500 P 04/21/17 62.5 21.10 23.00
KSS 170421P00065000 P 04/21/17 65.0 23.60 25.60
KSS 170421P00070000 P 04/21/17 70.0 28.80 30.50
KSS 170721C00022500 C 07/21/17 22.5 16.50 19.00
KSS 170721C00025000 C 07/21/17 25.0 14.20 17.00
KSS 170721C00027500 C 07/21/17 27.5 12.10 14.30
KSS 170721C00030000 C 07/21/17 30.0 10.20 11.80
KSS 170721C00032500 C 07/21/17 32.5 7.90 9.90
KSS 170721C00035000 C 07/21/17 35.0 6.20 8.00
KSS 170721C00037500 C 07/21/17 37.5 6.00 6.20
KSS 170721C00040000 C 07/21/17 40.0 4.60 4.80
KSS 170721C00042500 C 07/21/17 42.5 3.40 3.70
KSS 170721C00045000 C 07/21/17 45.0 2.45 2.75
KSS 170721C00047500 C 07/21/17 47.5 1.80 2.00
KSS 170721C00050000 C 07/21/17 50.0 1.25 1.45
KSS 170721C00052500 C 07/21/17 52.5 0.85 1.00
KSS 170721C00055000 C 07/21/17 55.0 0.55 0.70
KSS 170721C00057500 C 07/21/17 57.5 0.35 0.50
KSS 170721C00060000 C 07/21/17 60.0 0.30 0.35
KSS 170721C00062500 C 07/21/17 62.5 0.15 0.25
KSS 170721C00065000 C 07/21/17 65.0 0.10 0.20
KSS 170721C00070000 C 07/21/17 70.0 0.05 0.10
KSS 170721C00075000 C 07/21/17 75.0 0.00 0.10
KSS 170721C00080000 C 07/21/17 80.0 0.00 0.05
KSS 170721P00022500 P 07/21/17 22.5 0.15 0.30
KSS 170721P00025000 P 07/21/17 25.0 0.35 0.50
KSS 170721P00027500 P 07/21/17 27.5 0.60 0.75
KSS 170721P00030000 P 07/21/17 30.0 0.90 1.15
KSS 170721P00032500 P 07/21/17 32.5 1.40 1.70
KSS 170721P00035000 P 07/21/17 35.0 2.15 2.30
KSS 170721P00037500 P 07/21/17 37.5 3.00 3.20
KSS 170721P00040000 P 07/21/17 40.0 4.10 4.40
KSS 170721P00042500 P 07/21/17 42.5 5.50 5.90
KSS 170721P00045000 P 07/21/17 45.0 7.10 7.40
KSS 170721P00047500 P 07/21/17 47.5 8.80 9.20
KSS 170721P00050000 P 07/21/17 50.0 10.80 12.00
KSS 170721P00052500 P 07/21/17 52.5 12.80 14.40
KSS 170721P00055000 P 07/21/17 55.0 15.00 16.60
KSS 170721P00057500 P 07/21/17 57.5 17.10 18.90
KSS 170721P00060000 P 07/21/17 60.0 19.20 21.40
KSS 170721P00062500 P 07/21/17 62.5 21.60 23.60
KSS 170721P00065000 P 07/21/17 65.0 23.50 27.00
KSS 170721P00070000 P 07/21/17 70.0 28.80 32.00
KSS 170721P00075000 P 07/21/17 75.0 32.90 36.90
KSS 170721P00080000 P 07/21/17 80.0 39.00 40.90
KSS 180119C00020000 C 01/19/18 20.0 18.90 22.00
KSS 180119C00022500 C 01/19/18 22.5 16.30 20.30
KSS 180119C00025000 C 01/19/18 25.0 14.30 16.90
KSS 180119C00027500 C 01/19/18 27.5 12.40 14.60
KSS 180119C00030000 C 01/19/18 30.0 11.20 12.50
KSS 180119C00032500 C 01/19/18 32.5 8.40 10.90
KSS 180119C00035000 C 01/19/18 35.0 7.50 9.10
KSS 180119C00037500 C 01/19/18 37.5 6.30 7.60
KSS 180119C00040000 C 01/19/18 40.0 5.00 6.20
KSS 180119C00042500 C 01/19/18 42.5 4.70 5.10
KSS 180119C00045000 C 01/19/18 45.0 3.20 4.30
KSS 180119C00047500 C 01/19/18 47.5 2.60 3.60
KSS 180119C00050000 C 01/19/18 50.0 2.30 2.80
KSS 180119C00052500 C 01/19/18 52.5 1.70 2.35
KSS 180119C00055000 C 01/19/18 55.0 1.30 1.75
KSS 180119C00057500 C 01/19/18 57.5 1.00 1.40
KSS 180119C00060000 C 01/19/18 60.0 0.80 1.15
KSS 180119C00062500 C 01/19/18 62.5 0.60 0.90
KSS 180119C00065000 C 01/19/18 65.0 0.50 0.95
KSS 180119C00070000 C 01/19/18 70.0 0.20 0.45
KSS 180119C00075000 C 01/19/18 75.0 0.10 0.50
KSS 180119C00080000 C 01/19/18 80.0 0.05 0.25
KSS 180119P00020000 P 01/19/18 20.0 0.45 0.65
KSS 180119P00022500 P 01/19/18 22.5 0.65 1.15
KSS 180119P00025000 P 01/19/18 25.0 1.10 1.45
KSS 180119P00027500 P 01/19/18 27.5 1.55 1.90
KSS 180119P00030000 P 01/19/18 30.0 2.15 2.70
KSS 180119P00032500 P 01/19/18 32.5 2.95 3.40
KSS 180119P00035000 P 01/19/18 35.0 3.80 4.40
KSS 180119P00037500 P 01/19/18 37.5 4.90 5.90
KSS 180119P00040000 P 01/19/18 40.0 6.10 7.40
KSS 180119P00042500 P 01/19/18 42.5 7.50 8.80
KSS 180119P00045000 P 01/19/18 45.0 9.10 10.50
KSS 180119P00047500 P 01/19/18 47.5 10.80 12.30
KSS 180119P00050000 P 01/19/18 50.0 12.60 14.20
KSS 180119P00052500 P 01/19/18 52.5 14.60 17.00
KSS 180119P00055000 P 01/19/18 55.0 16.60 18.90
KSS 180119P00057500 P 01/19/18 57.5 18.70 21.00
KSS 180119P00060000 P 01/19/18 60.0 20.80 23.20
KSS 180119P00062500 P 01/19/18 62.5 22.70 25.70
KSS 180119P00065000 P 01/19/18 65.0 24.70 27.90
KSS 180119P00070000 P 01/19/18 70.0 29.70 32.70
KSS 180119P00075000 P 01/19/18 75.0 34.30 37.50
KSS 180119P00080000 P 01/19/18 80.0 39.10 42.30
KSS 190118C00022500 C 01/18/19 22.5 16.60 19.40
KSS 190118C00025000 C 01/18/19 25.0 14.30 18.80
KSS 190118C00027500 C 01/18/19 27.5 12.40 15.00
KSS 190118C00030000 C 01/18/19 30.0 11.70 13.20
KSS 190118C00032500 C 01/18/19 32.5 9.40 11.70
KSS 190118C00035000 C 01/18/19 35.0 8.60 10.20
KSS 190118C00037500 C 01/18/19 37.5 7.30 8.90
KSS 190118C00040000 C 01/18/19 40.0 6.10 7.80
KSS 190118C00042500 C 01/18/19 42.5 5.30 6.80
KSS 190118C00045000 C 01/18/19 45.0 4.60 5.90
KSS 190118C00047500 C 01/18/19 47.5 4.00 5.30
KSS 190118C00050000 C 01/18/19 50.0 3.10 4.60
KSS 190118C00052500 C 01/18/19 52.5 2.70 4.10
KSS 190118C00055000 C 01/18/19 55.0 2.30 3.60
KSS 190118C00057500 C 01/18/19 57.5 1.90 2.85
KSS 190118C00060000 C 01/18/19 60.0 1.70 2.50
KSS 190118C00062500 C 01/18/19 62.5 1.45 2.25
KSS 190118C00065000 C 01/18/19 65.0 1.20 2.00
KSS 190118C00070000 C 01/18/19 70.0 0.90 1.60
KSS 190118C00075000 C 01/18/19 75.0 0.60 1.30
KSS 190118C00080000 C 01/18/19 80.0 0.50 1.10
KSS 190118P00022500 P 01/18/19 22.5 1.80 2.40
KSS 190118P00025000 P 01/18/19 25.0 2.45 2.75
KSS 190118P00027500 P 01/18/19 27.5 3.10 4.20
KSS 190118P00030000 P 01/18/19 30.0 4.00 5.10
KSS 190118P00032500 P 01/18/19 32.5 5.00 6.20
KSS 190118P00035000 P 01/18/19 35.0 6.00 7.20
KSS 190118P00037500 P 01/18/19 37.5 7.20 8.80
KSS 190118P00040000 P 01/18/19 40.0 8.50 10.10
KSS 190118P00042500 P 01/18/19 42.5 10.10 11.70
KSS 190118P00045000 P 01/18/19 45.0 11.70 13.40
KSS 190118P00047500 P 01/18/19 47.5 13.40 15.10
KSS 190118P00050000 P 01/18/19 50.0 15.10 17.00
KSS 190118P00052500 P 01/18/19 52.5 16.90 18.80
KSS 190118P00055000 P 01/18/19 55.0 17.90 21.70
KSS 190118P00057500 P 01/18/19 57.5 19.50 23.80
KSS 190118P00060000 P 01/18/19 60.0 21.10 25.50
KSS 190118P00062500 P 01/18/19 62.5 23.50 28.00
KSS 190118P00065000 P 01/18/19 65.0 26.80 30.10
KSS 190118P00070000 P 01/18/19 70.0 30.70 34.50
KSS 190118P00075000 P 01/18/19 75.0 35.20 39.00
KSS 190118P00080000 P 01/18/19 80.0 39.60 43.30

OPRA data is delayed 15 minutes.