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 (2017-01-27)Premium Content

Kohls Corporation (KSS)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 170324C00030000 C 03/24/17 30.0 6.80 8.00
KSS 170324C00032000 C 03/24/17 32.0 4.70 6.60
KSS 170324C00032500 C 03/24/17 32.5 3.50 5.90
KSS 170324C00033000 C 03/24/17 33.0 3.70 5.10
KSS 170324C00033500 C 03/24/17 33.5 2.00 5.30
KSS 170324C00034000 C 03/24/17 34.0 2.90 4.70
KSS 170324C00034500 C 03/24/17 34.5 1.50 4.20
KSS 170324C00035000 C 03/24/17 35.0 1.95 2.85
KSS 170324C00035500 C 03/24/17 35.5 1.40 3.30
KSS 170324C00036000 C 03/24/17 36.0 1.40 1.90
KSS 170324C00036500 C 03/24/17 36.5 0.95 1.55
KSS 170324C00037000 C 03/24/17 37.0 0.80 1.00
KSS 170324C00037500 C 03/24/17 37.5 0.50 0.65
KSS 170324C00038000 C 03/24/17 38.0 0.25 0.40
KSS 170324C00038500 C 03/24/17 38.5 0.10 0.25
KSS 170324C00039000 C 03/24/17 39.0 0.05 0.15
KSS 170324C00039500 C 03/24/17 39.5 0.00 0.20
KSS 170324C00040000 C 03/24/17 40.0 0.00 0.30
KSS 170324C00040500 C 03/24/17 40.5 0.00 0.15
KSS 170324C00041000 C 03/24/17 41.0 0.00 0.20
KSS 170324C00041500 C 03/24/17 41.5 0.00 0.30
KSS 170324C00042000 C 03/24/17 42.0 0.00 0.25
KSS 170324C00042500 C 03/24/17 42.5 0.00 0.10
KSS 170324C00043000 C 03/24/17 43.0 0.00 0.35
KSS 170324C00043500 C 03/24/17 43.5 0.00 0.40
KSS 170324C00044000 C 03/24/17 44.0 0.00 0.40
KSS 170324C00044500 C 03/24/17 44.5 0.00 0.35
KSS 170324C00045000 C 03/24/17 45.0 0.00 0.15
KSS 170324C00045500 C 03/24/17 45.5 0.00 0.40
KSS 170324C00046000 C 03/24/17 46.0 0.00 0.15
KSS 170324C00046500 C 03/24/17 46.5 0.00 0.15
KSS 170324C00047000 C 03/24/17 47.0 0.00 0.45
KSS 170324C00047500 C 03/24/17 47.5 0.00 0.40
KSS 170324C00048000 C 03/24/17 48.0 0.00 0.35
KSS 170324C00048500 C 03/24/17 48.5 0.00 0.40
KSS 170324C00050000 C 03/24/17 50.0 0.00 0.15
KSS 170324C00055000 C 03/24/17 55.0 0.00 0.35
KSS 170324P00030000 P 03/24/17 30.0 0.00 0.40
KSS 170324P00032000 P 03/24/17 32.0 0.00 0.40
KSS 170324P00032500 P 03/24/17 32.5 0.00 0.10
KSS 170324P00033000 P 03/24/17 33.0 0.00 0.15
KSS 170324P00033500 P 03/24/17 33.5 0.00 0.15
KSS 170324P00034000 P 03/24/17 34.0 0.00 0.20
KSS 170324P00034500 P 03/24/17 34.5 0.00 0.30
KSS 170324P00035000 P 03/24/17 35.0 0.00 0.15
KSS 170324P00035500 P 03/24/17 35.5 0.00 0.25
KSS 170324P00036000 P 03/24/17 36.0 0.00 0.15
KSS 170324P00036500 P 03/24/17 36.5 0.05 0.25
KSS 170324P00037000 P 03/24/17 37.0 0.10 0.35
KSS 170324P00037500 P 03/24/17 37.5 0.25 0.55
KSS 170324P00038000 P 03/24/17 38.0 0.50 0.90
KSS 170324P00038500 P 03/24/17 38.5 0.85 1.55
KSS 170324P00039000 P 03/24/17 39.0 1.20 1.95
KSS 170324P00039500 P 03/24/17 39.5 1.55 2.55
KSS 170324P00040000 P 03/24/17 40.0 2.05 3.10
KSS 170324P00040500 P 03/24/17 40.5 2.60 3.50
KSS 170324P00041000 P 03/24/17 41.0 3.00 4.00
KSS 170324P00041500 P 03/24/17 41.5 3.60 4.70
KSS 170324P00042000 P 03/24/17 42.0 4.10 5.00
KSS 170324P00042500 P 03/24/17 42.5 4.50 5.60
KSS 170324P00043000 P 03/24/17 43.0 5.00 6.10
KSS 170324P00043500 P 03/24/17 43.5 4.40 8.20
KSS 170324P00044000 P 03/24/17 44.0 4.80 7.80
KSS 170324P00044500 P 03/24/17 44.5 5.20 9.20
KSS 170324P00045000 P 03/24/17 45.0 7.00 8.40
KSS 170324P00045500 P 03/24/17 45.5 6.30 10.20
KSS 170324P00046000 P 03/24/17 46.0 7.20 10.00
KSS 170324P00046500 P 03/24/17 46.5 7.90 11.10
KSS 170324P00047000 P 03/24/17 47.0 8.20 10.90
KSS 170324P00047500 P 03/24/17 47.5 8.80 12.20
KSS 170324P00048000 P 03/24/17 48.0 10.10 12.00
KSS 170324P00048500 P 03/24/17 48.5 9.00 13.20
KSS 170324P00050000 P 03/24/17 50.0 11.90 13.70
KSS 170324P00055000 P 03/24/17 55.0 17.00 18.60
KSS 170331C00030000 C 03/31/17 30.0 6.90 7.90
KSS 170331C00032000 C 03/31/17 32.0 3.30 6.80
KSS 170331C00032500 C 03/31/17 32.5 3.70 6.80
KSS 170331C00033000 C 03/31/17 33.0 3.30 5.70
KSS 170331C00033500 C 03/31/17 33.5 2.05 5.70
KSS 170331C00034000 C 03/31/17 34.0 2.25 4.00
KSS 170331C00034500 C 03/31/17 34.5 2.40 4.80
KSS 170331C00035000 C 03/31/17 35.0 2.60 3.00
KSS 170331C00035500 C 03/31/17 35.5 2.30 2.50
KSS 170331C00036000 C 03/31/17 36.0 1.90 2.15
KSS 170331C00036500 C 03/31/17 36.5 1.50 1.70
KSS 170331C00037000 C 03/31/17 37.0 1.15 1.35
KSS 170331C00037500 C 03/31/17 37.5 0.90 1.00
KSS 170331C00038000 C 03/31/17 38.0 0.65 0.75
KSS 170331C00038500 C 03/31/17 38.5 0.45 0.55
KSS 170331C00039000 C 03/31/17 39.0 0.30 0.40
KSS 170331C00039500 C 03/31/17 39.5 0.20 0.30
KSS 170331C00040000 C 03/31/17 40.0 0.05 0.20
KSS 170331C00040500 C 03/31/17 40.5 0.00 0.30
KSS 170331C00041000 C 03/31/17 41.0 0.00 0.25
KSS 170331C00041500 C 03/31/17 41.5 0.00 0.40
KSS 170331C00042000 C 03/31/17 42.0 0.00 0.45
KSS 170331C00042500 C 03/31/17 42.5 0.00 0.25
KSS 170331C00043000 C 03/31/17 43.0 0.00 0.20
KSS 170331C00043500 C 03/31/17 43.5 0.00 0.20
KSS 170331C00044000 C 03/31/17 44.0 0.00 0.20
KSS 170331C00044500 C 03/31/17 44.5 0.00 0.20
KSS 170331C00045000 C 03/31/17 45.0 0.00 0.20
KSS 170331C00045500 C 03/31/17 45.5 0.00 0.20
KSS 170331C00046000 C 03/31/17 46.0 0.00 0.40
KSS 170331C00046500 C 03/31/17 46.5 0.00 0.40
KSS 170331C00047000 C 03/31/17 47.0 0.00 0.40
KSS 170331C00047500 C 03/31/17 47.5 0.00 0.40
KSS 170331C00048000 C 03/31/17 48.0 0.00 0.40
KSS 170331C00048500 C 03/31/17 48.5 0.00 0.40
KSS 170331C00050000 C 03/31/17 50.0 0.00 0.40
KSS 170331P00030000 P 03/31/17 30.0 0.00 0.10
KSS 170331P00032000 P 03/31/17 32.0 0.00 0.20
KSS 170331P00032500 P 03/31/17 32.5 0.00 0.15
KSS 170331P00033000 P 03/31/17 33.0 0.00 0.20
KSS 170331P00033500 P 03/31/17 33.5 0.00 0.30
KSS 170331P00034000 P 03/31/17 34.0 0.00 0.25
KSS 170331P00034500 P 03/31/17 34.5 0.00 0.25
KSS 170331P00035000 P 03/31/17 35.0 0.05 0.20
KSS 170331P00035500 P 03/31/17 35.5 0.10 0.30
KSS 170331P00036000 P 03/31/17 36.0 0.20 0.35
KSS 170331P00036500 P 03/31/17 36.5 0.30 0.45
KSS 170331P00037000 P 03/31/17 37.0 0.45 0.60
KSS 170331P00037500 P 03/31/17 37.5 0.65 0.80
KSS 170331P00038000 P 03/31/17 38.0 0.90 1.05
KSS 170331P00038500 P 03/31/17 38.5 1.20 1.35
KSS 170331P00039000 P 03/31/17 39.0 1.50 1.70
KSS 170331P00039500 P 03/31/17 39.5 1.90 2.20
KSS 170331P00040000 P 03/31/17 40.0 2.30 3.10
KSS 170331P00040500 P 03/31/17 40.5 2.70 3.60
KSS 170331P00041000 P 03/31/17 41.0 3.10 4.10
KSS 170331P00041500 P 03/31/17 41.5 3.60 4.70
KSS 170331P00042000 P 03/31/17 42.0 4.00 5.00
KSS 170331P00042500 P 03/31/17 42.5 4.50 5.50
KSS 170331P00043000 P 03/31/17 43.0 5.10 6.10
KSS 170331P00043500 P 03/31/17 43.5 5.50 7.90
KSS 170331P00044000 P 03/31/17 44.0 6.10 7.40
KSS 170331P00044500 P 03/31/17 44.5 5.00 9.20
KSS 170331P00045000 P 03/31/17 45.0 7.00 8.40
KSS 170331P00045500 P 03/31/17 45.5 5.90 10.20
KSS 170331P00046000 P 03/31/17 46.0 8.10 9.50
KSS 170331P00046500 P 03/31/17 46.5 6.70 11.20
KSS 170331P00047000 P 03/31/17 47.0 7.50 10.70
KSS 170331P00047500 P 03/31/17 47.5 7.70 12.20
KSS 170331P00048000 P 03/31/17 48.0 8.60 12.60
KSS 170331P00048500 P 03/31/17 48.5 9.00 13.20
KSS 170331P00050000 P 03/31/17 50.0 12.10 13.10
KSS 170407C00032500 C 04/07/17 32.5 4.50 5.50
KSS 170407C00033000 C 04/07/17 33.0 2.60 6.20
KSS 170407C00033500 C 04/07/17 33.5 2.65 6.00
KSS 170407C00034500 C 04/07/17 34.5 1.95 3.60
KSS 170407C00035000 C 04/07/17 35.0 2.65 3.50
KSS 170407C00035500 C 04/07/17 35.5 2.45 2.70
KSS 170407C00036000 C 04/07/17 36.0 2.05 2.35
KSS 170407C00036500 C 04/07/17 36.5 1.70 1.90
KSS 170407C00037000 C 04/07/17 37.0 1.35 1.55
KSS 170407C00037500 C 04/07/17 37.5 1.15 1.30
KSS 170407C00038000 C 04/07/17 38.0 0.90 1.00
KSS 170407C00038500 C 04/07/17 38.5 0.70 0.80
KSS 170407C00039000 C 04/07/17 39.0 0.50 0.65
KSS 170407C00039500 C 04/07/17 39.5 0.35 0.50
KSS 170407C00040000 C 04/07/17 40.0 0.25 0.40
KSS 170407C00040500 C 04/07/17 40.5 0.10 0.45
KSS 170407C00041000 C 04/07/17 41.0 0.05 0.40
KSS 170407C00041500 C 04/07/17 41.5 0.00 0.30
KSS 170407C00042000 C 04/07/17 42.0 0.00 0.30
KSS 170407C00042500 C 04/07/17 42.5 0.00 0.25
KSS 170407C00043000 C 04/07/17 43.0 0.00 0.35
KSS 170407C00043500 C 04/07/17 43.5 0.00 0.35
KSS 170407C00044000 C 04/07/17 44.0 0.00 0.35
KSS 170407C00044500 C 04/07/17 44.5 0.00 0.40
KSS 170407C00045000 C 04/07/17 45.0 0.00 0.40
KSS 170407C00045500 C 04/07/17 45.5 0.00 0.45
KSS 170407C00046000 C 04/07/17 46.0 0.00 0.40
KSS 170407C00046500 C 04/07/17 46.5 0.00 0.35
KSS 170407C00047000 C 04/07/17 47.0 0.00 0.45
KSS 170407C00047500 C 04/07/17 47.5 0.00 0.45
KSS 170407C00048000 C 04/07/17 48.0 0.00 0.40
KSS 170407C00048500 C 04/07/17 48.5 0.00 0.40
KSS 170407C00049000 C 04/07/17 49.0 0.00 0.50
KSS 170407C00049500 C 04/07/17 49.5 0.00 0.45
KSS 170407P00032500 P 04/07/17 32.5 0.00 0.35
KSS 170407P00033000 P 04/07/17 33.0 0.00 0.25
KSS 170407P00033500 P 04/07/17 33.5 0.00 0.40
KSS 170407P00034500 P 04/07/17 34.5 0.10 0.35
KSS 170407P00035000 P 04/07/17 35.0 0.20 0.35
KSS 170407P00035500 P 04/07/17 35.5 0.25 0.40
KSS 170407P00036000 P 04/07/17 36.0 0.35 0.55
KSS 170407P00036500 P 04/07/17 36.5 0.50 0.70
KSS 170407P00037000 P 04/07/17 37.0 0.65 0.85
KSS 170407P00037500 P 04/07/17 37.5 0.90 1.05
KSS 170407P00038000 P 04/07/17 38.0 1.15 1.30
KSS 170407P00038500 P 04/07/17 38.5 1.40 1.60
KSS 170407P00039000 P 04/07/17 39.0 1.75 1.90
KSS 170407P00039500 P 04/07/17 39.5 2.10 2.35
KSS 170407P00040000 P 04/07/17 40.0 2.45 2.95
KSS 170407P00040500 P 04/07/17 40.5 2.80 3.80
KSS 170407P00041000 P 04/07/17 41.0 3.30 4.10
KSS 170407P00041500 P 04/07/17 41.5 3.70 4.60
KSS 170407P00042000 P 04/07/17 42.0 3.20 6.00
KSS 170407P00042500 P 04/07/17 42.5 4.60 5.60
KSS 170407P00043000 P 04/07/17 43.0 5.10 6.20
KSS 170407P00043500 P 04/07/17 43.5 4.50 8.20
KSS 170407P00044000 P 04/07/17 44.0 5.10 8.50
KSS 170407P00044500 P 04/07/17 44.5 5.30 9.20
KSS 170407P00045000 P 04/07/17 45.0 6.90 8.80
KSS 170407P00045500 P 04/07/17 45.5 5.90 10.20
KSS 170407P00046000 P 04/07/17 46.0 6.60 10.70
KSS 170407P00046500 P 04/07/17 46.5 7.00 11.20
KSS 170407P00047000 P 04/07/17 47.0 7.40 11.80
KSS 170407P00047500 P 04/07/17 47.5 7.70 12.20
KSS 170407P00048000 P 04/07/17 48.0 8.50 12.80
KSS 170407P00048500 P 04/07/17 48.5 8.90 13.20
KSS 170407P00049000 P 04/07/17 49.0 9.80 13.30
KSS 170407P00049500 P 04/07/17 49.5 11.60 12.60
KSS 170413C00032500 C 04/13/17 32.5 4.60 5.70
KSS 170413C00033500 C 04/13/17 33.5 3.70 5.90
KSS 170413C00034000 C 04/13/17 34.0 1.55 5.60
KSS 170413C00034500 C 04/13/17 34.5 3.00 4.60
KSS 170413C00035000 C 04/13/17 35.0 2.95 3.20
KSS 170413C00035500 C 04/13/17 35.5 2.55 2.85
KSS 170413C00036000 C 04/13/17 36.0 2.20 2.40
KSS 170413C00036500 C 04/13/17 36.5 1.80 2.05
KSS 170413C00037000 C 04/13/17 37.0 1.50 1.75
KSS 170413C00037500 C 04/13/17 37.5 1.30 1.45
KSS 170413C00038000 C 04/13/17 38.0 1.05 1.20
KSS 170413C00038500 C 04/13/17 38.5 0.80 0.95
KSS 170413C00039000 C 04/13/17 39.0 0.65 0.80
KSS 170413C00039500 C 04/13/17 39.5 0.50 0.65
KSS 170413C00040000 C 04/13/17 40.0 0.35 0.50
KSS 170413C00040500 C 04/13/17 40.5 0.20 0.40
KSS 170413C00041000 C 04/13/17 41.0 0.15 0.40
KSS 170413C00041500 C 04/13/17 41.5 0.05 0.45
KSS 170413C00042000 C 04/13/17 42.0 0.05 0.30
KSS 170413C00042500 C 04/13/17 42.5 0.00 0.30
KSS 170413C00043000 C 04/13/17 43.0 0.00 0.25
KSS 170413C00043500 C 04/13/17 43.5 0.00 0.25
KSS 170413C00044000 C 04/13/17 44.0 0.00 0.25
KSS 170413C00044500 C 04/13/17 44.5 0.00 0.45
KSS 170413C00045000 C 04/13/17 45.0 0.00 0.40
KSS 170413C00045500 C 04/13/17 45.5 0.00 0.40
KSS 170413C00046000 C 04/13/17 46.0 0.00 0.45
KSS 170413C00046500 C 04/13/17 46.5 0.00 0.40
KSS 170413C00047000 C 04/13/17 47.0 0.00 0.40
KSS 170413C00047500 C 04/13/17 47.5 0.00 0.40
KSS 170413C00048000 C 04/13/17 48.0 0.00 0.40
KSS 170413C00048500 C 04/13/17 48.5 0.00 0.40
KSS 170413C00049000 C 04/13/17 49.0 0.00 0.45
KSS 170413C00050000 C 04/13/17 50.0 0.00 0.40
KSS 170413P00032500 P 04/13/17 32.5 0.05 0.25
KSS 170413P00033500 P 04/13/17 33.5 0.10 0.40
KSS 170413P00034000 P 04/13/17 34.0 0.15 0.30
KSS 170413P00034500 P 04/13/17 34.5 0.20 0.40
KSS 170413P00035000 P 04/13/17 35.0 0.30 0.45
KSS 170413P00035500 P 04/13/17 35.5 0.40 0.55
KSS 170413P00036000 P 04/13/17 36.0 0.50 0.70
KSS 170413P00036500 P 04/13/17 36.5 0.65 0.85
KSS 170413P00037000 P 04/13/17 37.0 0.85 1.05
KSS 170413P00037500 P 04/13/17 37.5 1.05 1.25
KSS 170413P00038000 P 04/13/17 38.0 1.30 1.50
KSS 170413P00038500 P 04/13/17 38.5 1.55 1.75
KSS 170413P00039000 P 04/13/17 39.0 1.85 2.05
KSS 170413P00039500 P 04/13/17 39.5 2.20 2.40
KSS 170413P00040000 P 04/13/17 40.0 2.60 2.85
KSS 170413P00040500 P 04/13/17 40.5 2.90 3.60
KSS 170413P00041000 P 04/13/17 41.0 3.30 4.30
KSS 170413P00041500 P 04/13/17 41.5 3.80 4.70
KSS 170413P00042000 P 04/13/17 42.0 4.10 5.20
KSS 170413P00042500 P 04/13/17 42.5 3.70 6.20
KSS 170413P00043000 P 04/13/17 43.0 3.60 7.10
KSS 170413P00043500 P 04/13/17 43.5 4.80 8.00
KSS 170413P00044000 P 04/13/17 44.0 4.70 8.60
KSS 170413P00044500 P 04/13/17 44.5 5.60 8.90
KSS 170413P00045000 P 04/13/17 45.0 5.90 8.80
KSS 170413P00045500 P 04/13/17 45.5 6.40 10.20
KSS 170413P00046000 P 04/13/17 46.0 7.10 10.10
KSS 170413P00046500 P 04/13/17 46.5 7.10 11.20
KSS 170413P00047000 P 04/13/17 47.0 8.00 11.50
KSS 170413P00047500 P 04/13/17 47.5 8.20 12.20
KSS 170413P00048000 P 04/13/17 48.0 8.90 12.30
KSS 170413P00048500 P 04/13/17 48.5 8.70 13.20
KSS 170413P00049000 P 04/13/17 49.0 10.00 13.70
KSS 170413P00050000 P 04/13/17 50.0 12.00 13.00
KSS 170421C00025000 C 04/21/17 25.0 11.90 13.00
KSS 170421C00027500 C 04/21/17 27.5 7.90 12.10
KSS 170421C00030000 C 04/21/17 30.0 7.00 8.00
KSS 170421C00032500 C 04/21/17 32.5 4.70 5.60
KSS 170421C00033500 C 04/21/17 33.5 3.60 4.70
KSS 170421C00034000 C 04/21/17 34.0 1.70 5.20
KSS 170421C00034500 C 04/21/17 34.5 3.00 3.90
KSS 170421C00035000 C 04/21/17 35.0 2.80 3.30
KSS 170421C00035500 C 04/21/17 35.5 2.75 3.20
KSS 170421C00036000 C 04/21/17 36.0 2.40 2.60
KSS 170421C00036500 C 04/21/17 36.5 2.05 2.25
KSS 170421C00037000 C 04/21/17 37.0 1.75 1.90
KSS 170421C00037500 C 04/21/17 37.5 1.45 1.65
KSS 170421C00038000 C 04/21/17 38.0 1.20 1.40
KSS 170421C00038500 C 04/21/17 38.5 1.00 1.15
KSS 170421C00039000 C 04/21/17 39.0 0.80 0.95
KSS 170421C00039500 C 04/21/17 39.5 0.65 0.80
KSS 170421C00040000 C 04/21/17 40.0 0.50 0.65
KSS 170421C00040500 C 04/21/17 40.5 0.40 0.55
KSS 170421C00041000 C 04/21/17 41.0 0.25 0.40
KSS 170421C00041500 C 04/21/17 41.5 0.15 0.35
KSS 170421C00042000 C 04/21/17 42.0 0.10 0.40
KSS 170421C00042500 C 04/21/17 42.5 0.10 0.25
KSS 170421C00043000 C 04/21/17 43.0 0.05 0.30
KSS 170421C00043500 C 04/21/17 43.5 0.00 0.30
KSS 170421C00044000 C 04/21/17 44.0 0.00 0.30
KSS 170421C00044500 C 04/21/17 44.5 0.00 0.25
KSS 170421C00045000 C 04/21/17 45.0 0.00 0.20
KSS 170421C00045500 C 04/21/17 45.5 0.00 0.25
KSS 170421C00046000 C 04/21/17 46.0 0.00 0.20
KSS 170421C00046500 C 04/21/17 46.5 0.00 0.20
KSS 170421C00047000 C 04/21/17 47.0 0.00 0.15
KSS 170421C00047500 C 04/21/17 47.5 0.00 0.15
KSS 170421C00048000 C 04/21/17 48.0 0.00 0.20
KSS 170421C00048500 C 04/21/17 48.5 0.00 0.20
KSS 170421C00050000 C 04/21/17 50.0 0.00 0.20
KSS 170421C00052500 C 04/21/17 52.5 0.00 0.15
KSS 170421C00055000 C 04/21/17 55.0 0.00 0.10
KSS 170421C00057500 C 04/21/17 57.5 0.00 0.20
KSS 170421C00060000 C 04/21/17 60.0 0.00 0.20
KSS 170421C00062500 C 04/21/17 62.5 0.00 0.15
KSS 170421C00065000 C 04/21/17 65.0 0.00 0.05
KSS 170421C00070000 C 04/21/17 70.0 0.00 0.15
KSS 170421P00025000 P 04/21/17 25.0 0.00 0.10
KSS 170421P00027500 P 04/21/17 27.5 0.00 0.20
KSS 170421P00030000 P 04/21/17 30.0 0.00 0.10
KSS 170421P00032500 P 04/21/17 32.5 0.10 0.35
KSS 170421P00033500 P 04/21/17 33.5 0.20 0.35
KSS 170421P00034000 P 04/21/17 34.0 0.25 0.40
KSS 170421P00034500 P 04/21/17 34.5 0.30 0.50
KSS 170421P00035000 P 04/21/17 35.0 0.40 0.65
KSS 170421P00035500 P 04/21/17 35.5 0.55 0.70
KSS 170421P00036000 P 04/21/17 36.0 0.70 0.85
KSS 170421P00036500 P 04/21/17 36.5 0.85 1.00
KSS 170421P00037000 P 04/21/17 37.0 1.00 1.20
KSS 170421P00037500 P 04/21/17 37.5 1.25 1.40
KSS 170421P00038000 P 04/21/17 38.0 1.45 1.65
KSS 170421P00038500 P 04/21/17 38.5 1.75 1.95
KSS 170421P00039000 P 04/21/17 39.0 2.05 2.25
KSS 170421P00039500 P 04/21/17 39.5 2.40 2.55
KSS 170421P00040000 P 04/21/17 40.0 2.75 3.00
KSS 170421P00040500 P 04/21/17 40.5 3.00 3.30
KSS 170421P00041000 P 04/21/17 41.0 3.00 4.30
KSS 170421P00041500 P 04/21/17 41.5 3.90 5.10
KSS 170421P00042000 P 04/21/17 42.0 4.20 5.30
KSS 170421P00042500 P 04/21/17 42.5 4.80 5.20
KSS 170421P00043000 P 04/21/17 43.0 4.80 6.30
KSS 170421P00043500 P 04/21/17 43.5 5.70 6.80
KSS 170421P00044000 P 04/21/17 44.0 6.00 8.00
KSS 170421P00044500 P 04/21/17 44.5 6.60 7.80
KSS 170421P00045000 P 04/21/17 45.0 7.10 8.10
KSS 170421P00045500 P 04/21/17 45.5 7.60 9.00
KSS 170421P00046000 P 04/21/17 46.0 8.10 9.20
KSS 170421P00046500 P 04/21/17 46.5 8.60 9.70
KSS 170421P00047000 P 04/21/17 47.0 8.10 10.90
KSS 170421P00047500 P 04/21/17 47.5 9.50 10.60
KSS 170421P00048000 P 04/21/17 48.0 9.10 12.10
KSS 170421P00048500 P 04/21/17 48.5 10.60 11.70
KSS 170421P00050000 P 04/21/17 50.0 12.10 13.10
KSS 170421P00052500 P 04/21/17 52.5 14.60 15.60
KSS 170421P00055000 P 04/21/17 55.0 17.10 18.00
KSS 170421P00057500 P 04/21/17 57.5 19.60 20.50
KSS 170421P00060000 P 04/21/17 60.0 22.10 23.10
KSS 170421P00062500 P 04/21/17 62.5 24.60 25.70
KSS 170421P00065000 P 04/21/17 65.0 27.10 28.00
KSS 170421P00070000 P 04/21/17 70.0 32.10 33.00
KSS 170428C00030000 C 04/28/17 30.0 7.10 8.00
KSS 170428C00032500 C 04/28/17 32.5 3.10 6.80
KSS 170428C00033500 C 04/28/17 33.5 2.25 6.00
KSS 170428C00034000 C 04/28/17 34.0 1.85 5.20
KSS 170428C00034500 C 04/28/17 34.5 3.40 3.90
KSS 170428C00035000 C 04/28/17 35.0 3.10 3.50
KSS 170428C00035500 C 04/28/17 35.5 2.85 3.90
KSS 170428C00036000 C 04/28/17 36.0 2.45 2.75
KSS 170428C00036500 C 04/28/17 36.5 2.10 2.40
KSS 170428C00037000 C 04/28/17 37.0 1.80 2.10
KSS 170428C00037500 C 04/28/17 37.5 1.65 1.80
KSS 170428C00038000 C 04/28/17 38.0 1.40 1.55
KSS 170428C00038500 C 04/28/17 38.5 1.15 1.35
KSS 170428C00039000 C 04/28/17 39.0 0.95 1.10
KSS 170428C00039500 C 04/28/17 39.5 0.80 0.95
KSS 170428C00040000 C 04/28/17 40.0 0.65 0.80
KSS 170428C00040500 C 04/28/17 40.5 0.50 0.65
KSS 170428C00041000 C 04/28/17 41.0 0.35 0.55
KSS 170428C00041500 C 04/28/17 41.5 0.25 0.50
KSS 170428C00042000 C 04/28/17 42.0 0.10 0.55
KSS 170428C00042500 C 04/28/17 42.5 0.15 0.40
KSS 170428C00043000 C 04/28/17 43.0 0.10 0.40
KSS 170428C00043500 C 04/28/17 43.5 0.00 0.45
KSS 170428C00044000 C 04/28/17 44.0 0.05 0.45
KSS 170428C00044500 C 04/28/17 44.5 0.00 0.45
KSS 170428C00045000 C 04/28/17 45.0 0.00 0.35
KSS 170428C00045500 C 04/28/17 45.5 0.00 0.50
KSS 170428C00046000 C 04/28/17 46.0 0.00 0.50
KSS 170428C00046500 C 04/28/17 46.5 0.00 0.45
KSS 170428C00047000 C 04/28/17 47.0 0.00 0.45
KSS 170428C00047500 C 04/28/17 47.5 0.00 0.40
KSS 170428C00048000 C 04/28/17 48.0 0.00 0.35
KSS 170428C00048500 C 04/28/17 48.5 0.00 0.45
KSS 170428C00050000 C 04/28/17 50.0 0.00 0.45
KSS 170428P00030000 P 04/28/17 30.0 0.00 0.20
KSS 170428P00032500 P 04/28/17 32.5 0.20 0.40
KSS 170428P00033500 P 04/28/17 33.5 0.30 0.55
KSS 170428P00034000 P 04/28/17 34.0 0.35 0.50
KSS 170428P00034500 P 04/28/17 34.5 0.45 0.60
KSS 170428P00035000 P 04/28/17 35.0 0.55 0.75
KSS 170428P00035500 P 04/28/17 35.5 0.65 0.85
KSS 170428P00036000 P 04/28/17 36.0 0.80 1.00
KSS 170428P00036500 P 04/28/17 36.5 1.00 1.20
KSS 170428P00037000 P 04/28/17 37.0 1.20 1.40
KSS 170428P00037500 P 04/28/17 37.5 1.40 1.60
KSS 170428P00038000 P 04/28/17 38.0 1.65 1.85
KSS 170428P00038500 P 04/28/17 38.5 1.90 2.10
KSS 170428P00039000 P 04/28/17 39.0 2.20 2.45
KSS 170428P00039500 P 04/28/17 39.5 2.50 2.75
KSS 170428P00040000 P 04/28/17 40.0 2.85 3.50
KSS 170428P00040500 P 04/28/17 40.5 3.20 3.50
KSS 170428P00041000 P 04/28/17 41.0 3.50 5.20
KSS 170428P00041500 P 04/28/17 41.5 4.00 4.80
KSS 170428P00042000 P 04/28/17 42.0 4.40 5.40
KSS 170428P00042500 P 04/28/17 42.5 3.50 7.40
KSS 170428P00043000 P 04/28/17 43.0 5.30 7.00
KSS 170428P00043500 P 04/28/17 43.5 5.50 8.00
KSS 170428P00044000 P 04/28/17 44.0 5.70 7.90
KSS 170428P00044500 P 04/28/17 44.5 5.50 9.20
KSS 170428P00045000 P 04/28/17 45.0 6.90 9.10
KSS 170428P00045500 P 04/28/17 45.5 6.70 10.20
KSS 170428P00046000 P 04/28/17 46.0 7.30 10.70
KSS 170428P00046500 P 04/28/17 46.5 7.80 10.90
KSS 170428P00047000 P 04/28/17 47.0 8.70 11.70
KSS 170428P00047500 P 04/28/17 47.5 8.90 12.20
KSS 170428P00048000 P 04/28/17 48.0 8.80 12.50
KSS 170428P00048500 P 04/28/17 48.5 9.40 13.00
KSS 170428P00050000 P 04/28/17 50.0 12.10 13.00
KSS 170519C00022500 C 05/19/17 22.5 14.50 15.50
KSS 170519C00025000 C 05/19/17 25.0 11.80 13.00
KSS 170519C00027500 C 05/19/17 27.5 8.50 12.20
KSS 170519C00030000 C 05/19/17 30.0 5.70 9.10
KSS 170519C00032500 C 05/19/17 32.5 4.50 6.10
KSS 170519C00035000 C 05/19/17 35.0 3.90 4.10
KSS 170519C00037500 C 05/19/17 37.5 2.35 2.55
KSS 170519C00040000 C 05/19/17 40.0 1.30 1.45
KSS 170519C00042500 C 05/19/17 42.5 0.65 0.80
KSS 170519C00045000 C 05/19/17 45.0 0.30 0.40
KSS 170519C00047500 C 05/19/17 47.5 0.10 0.20
KSS 170519C00050000 C 05/19/17 50.0 0.05 0.10
KSS 170519C00055000 C 05/19/17 55.0 0.00 0.05
KSS 170519C00060000 C 05/19/17 60.0 0.00 0.05
KSS 170519P00022500 P 05/19/17 22.5 0.00 0.05
KSS 170519P00025000 P 05/19/17 25.0 0.00 0.10
KSS 170519P00027500 P 05/19/17 27.5 0.05 0.15
KSS 170519P00030000 P 05/19/17 30.0 0.20 0.35
KSS 170519P00032500 P 05/19/17 32.5 0.55 0.70
KSS 170519P00035000 P 05/19/17 35.0 1.15 1.35
KSS 170519P00037500 P 05/19/17 37.5 2.15 2.35
KSS 170519P00040000 P 05/19/17 40.0 3.50 3.80
KSS 170519P00042500 P 05/19/17 42.5 4.00 5.70
KSS 170519P00045000 P 05/19/17 45.0 7.40 8.30
KSS 170519P00047500 P 05/19/17 47.5 9.70 10.80
KSS 170519P00050000 P 05/19/17 50.0 12.00 13.50
KSS 170519P00055000 P 05/19/17 55.0 17.10 18.20
KSS 170519P00060000 P 05/19/17 60.0 21.90 23.10
KSS 170721C00022500 C 07/21/17 22.5 14.40 15.50
KSS 170721C00025000 C 07/21/17 25.0 11.90 13.00
KSS 170721C00027500 C 07/21/17 27.5 9.60 10.70
KSS 170721C00030000 C 07/21/17 30.0 6.20 8.50
KSS 170721C00032500 C 07/21/17 32.5 5.80 6.50
KSS 170721C00035000 C 07/21/17 35.0 4.50 4.70
KSS 170721C00037500 C 07/21/17 37.5 3.10 3.30
KSS 170721C00040000 C 07/21/17 40.0 1.95 2.20
KSS 170721C00042500 C 07/21/17 42.5 1.25 1.40
KSS 170721C00045000 C 07/21/17 45.0 0.65 0.85
KSS 170721C00047500 C 07/21/17 47.5 0.35 0.55
KSS 170721C00050000 C 07/21/17 50.0 0.25 0.35
KSS 170721C00052500 C 07/21/17 52.5 0.10 0.20
KSS 170721C00055000 C 07/21/17 55.0 0.05 0.15
KSS 170721C00057500 C 07/21/17 57.5 0.00 0.10
KSS 170721C00060000 C 07/21/17 60.0 0.00 0.10
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 0.05 0.15
KSS 170721P00025000 P 07/21/17 25.0 0.15 0.30
KSS 170721P00027500 P 07/21/17 27.5 0.35 0.50
KSS 170721P00030000 P 07/21/17 30.0 0.70 0.90
KSS 170721P00032500 P 07/21/17 32.5 1.35 1.50
KSS 170721P00035000 P 07/21/17 35.0 2.20 2.30
KSS 170721P00037500 P 07/21/17 37.5 3.20 3.30
KSS 170721P00040000 P 07/21/17 40.0 4.60 4.90
KSS 170721P00042500 P 07/21/17 42.5 6.30 6.60
KSS 170721P00045000 P 07/21/17 45.0 8.20 8.60
KSS 170721P00047500 P 07/21/17 47.5 10.40 11.30
KSS 170721P00050000 P 07/21/17 50.0 12.80 13.80
KSS 170721P00052500 P 07/21/17 52.5 15.00 16.10
KSS 170721P00055000 P 07/21/17 55.0 17.50 18.60
KSS 170721P00057500 P 07/21/17 57.5 19.80 21.10
KSS 170721P00060000 P 07/21/17 60.0 22.50 23.60
KSS 170721P00062500 P 07/21/17 62.5 25.00 26.00
KSS 170721P00065000 P 07/21/17 65.0 27.50 28.60
KSS 170721P00070000 P 07/21/17 70.0 32.50 33.60
KSS 170721P00075000 P 07/21/17 75.0 37.50 38.60
KSS 170721P00080000 P 07/21/17 80.0 42.50 43.60
KSS 171020C00022500 C 10/20/17 22.5 14.50 15.50
KSS 171020C00025000 C 10/20/17 25.0 10.60 13.60
KSS 171020C00027500 C 10/20/17 27.5 9.90 11.00
KSS 171020C00030000 C 10/20/17 30.0 8.10 9.00
KSS 171020C00032500 C 10/20/17 32.5 4.80 7.00
KSS 171020C00035000 C 10/20/17 35.0 5.20 5.40
KSS 171020C00037500 C 10/20/17 37.5 3.90 4.10
KSS 171020C00040000 C 10/20/17 40.0 2.75 3.10
KSS 171020C00042500 C 10/20/17 42.5 1.95 2.20
KSS 171020C00045000 C 10/20/17 45.0 1.35 1.60
KSS 171020C00047500 C 10/20/17 47.5 0.90 1.15
KSS 171020C00050000 C 10/20/17 50.0 0.65 0.80
KSS 171020C00055000 C 10/20/17 55.0 0.25 0.40
KSS 171020C00060000 C 10/20/17 60.0 0.10 0.20
KSS 171020P00022500 P 10/20/17 22.5 0.30 0.45
KSS 171020P00025000 P 10/20/17 25.0 0.60 0.75
KSS 171020P00027500 P 10/20/17 27.5 0.95 1.15
KSS 171020P00030000 P 10/20/17 30.0 1.50 1.75
KSS 171020P00032500 P 10/20/17 32.5 2.25 2.50
KSS 171020P00035000 P 10/20/17 35.0 3.20 3.50
KSS 171020P00037500 P 10/20/17 37.5 4.40 4.70
KSS 171020P00040000 P 10/20/17 40.0 5.90 6.20
KSS 171020P00042500 P 10/20/17 42.5 7.50 7.80
KSS 171020P00045000 P 10/20/17 45.0 9.40 9.70
KSS 171020P00047500 P 10/20/17 47.5 11.30 11.80
KSS 171020P00050000 P 10/20/17 50.0 13.50 14.40
KSS 171020P00055000 P 10/20/17 55.0 17.90 19.20
KSS 171020P00060000 P 10/20/17 60.0 23.00 24.00
KSS 180119C00020000 C 01/19/18 20.0 16.90 18.00
KSS 180119C00022500 C 01/19/18 22.5 14.50 15.60
KSS 180119C00025000 C 01/19/18 25.0 12.30 13.40
KSS 180119C00027500 C 01/19/18 27.5 10.40 11.30
KSS 180119C00030000 C 01/19/18 30.0 8.50 9.50
KSS 180119C00032500 C 01/19/18 32.5 6.90 7.60
KSS 180119C00035000 C 01/19/18 35.0 5.50 6.20
KSS 180119C00037500 C 01/19/18 37.5 4.30 4.90
KSS 180119C00040000 C 01/19/18 40.0 3.30 4.00
KSS 180119C00042500 C 01/19/18 42.5 2.60 3.10
KSS 180119C00045000 C 01/19/18 45.0 1.85 2.35
KSS 180119C00047500 C 01/19/18 47.5 1.45 1.80
KSS 180119C00050000 C 01/19/18 50.0 1.10 1.40
KSS 180119C00052500 C 01/19/18 52.5 0.75 1.10
KSS 180119C00055000 C 01/19/18 55.0 0.55 0.90
KSS 180119C00057500 C 01/19/18 57.5 0.40 0.80
KSS 180119C00060000 C 01/19/18 60.0 0.25 0.65
KSS 180119C00062500 C 01/19/18 62.5 0.20 0.55
KSS 180119C00065000 C 01/19/18 65.0 0.10 0.45
KSS 180119C00070000 C 01/19/18 70.0 0.05 0.40
KSS 180119C00075000 C 01/19/18 75.0 0.00 0.15
KSS 180119C00080000 C 01/19/18 80.0 0.00 0.10
KSS 180119P00020000 P 01/19/18 20.0 0.40 0.65
KSS 180119P00022500 P 01/19/18 22.5 0.60 1.05
KSS 180119P00025000 P 01/19/18 25.0 1.05 1.40
KSS 180119P00027500 P 01/19/18 27.5 1.55 1.95
KSS 180119P00030000 P 01/19/18 30.0 2.30 2.55
KSS 180119P00032500 P 01/19/18 32.5 3.20 3.60
KSS 180119P00035000 P 01/19/18 35.0 4.20 4.70
KSS 180119P00037500 P 01/19/18 37.5 5.40 6.10
KSS 180119P00040000 P 01/19/18 40.0 6.90 7.50
KSS 180119P00042500 P 01/19/18 42.5 8.50 9.10
KSS 180119P00045000 P 01/19/18 45.0 10.20 11.20
KSS 180119P00047500 P 01/19/18 47.5 12.10 13.20
KSS 180119P00050000 P 01/19/18 50.0 14.20 15.30
KSS 180119P00052500 P 01/19/18 52.5 16.50 17.50
KSS 180119P00055000 P 01/19/18 55.0 18.80 19.80
KSS 180119P00057500 P 01/19/18 57.5 21.10 22.20
KSS 180119P00060000 P 01/19/18 60.0 23.10 24.60
KSS 180119P00062500 P 01/19/18 62.5 25.50 27.00
KSS 180119P00065000 P 01/19/18 65.0 27.90 29.40
KSS 180119P00070000 P 01/19/18 70.0 33.10 34.20
KSS 180119P00075000 P 01/19/18 75.0 38.00 39.20
KSS 180119P00080000 P 01/19/18 80.0 43.00 44.10
KSS 190118C00020000 C 01/18/19 20.0 17.20 18.20
KSS 190118C00022500 C 01/18/19 22.5 14.40 15.90
KSS 190118C00025000 C 01/18/19 25.0 12.60 14.10
KSS 190118C00027500 C 01/18/19 27.5 10.80 12.20
KSS 190118C00030000 C 01/18/19 30.0 9.50 10.50
KSS 190118C00032500 C 01/18/19 32.5 8.00 9.00
KSS 190118C00035000 C 01/18/19 35.0 6.70 7.80
KSS 190118C00037500 C 01/18/19 37.5 5.70 6.60
KSS 190118C00040000 C 01/18/19 40.0 4.80 5.50
KSS 190118C00042500 C 01/18/19 42.5 4.00 4.70
KSS 190118C00045000 C 01/18/19 45.0 3.30 4.00
KSS 190118C00047500 C 01/18/19 47.5 2.70 3.40
KSS 190118C00050000 C 01/18/19 50.0 2.20 2.85
KSS 190118C00052500 C 01/18/19 52.5 1.80 2.60
KSS 190118C00055000 C 01/18/19 55.0 1.50 2.20
KSS 190118C00057500 C 01/18/19 57.5 1.20 1.70
KSS 190118C00060000 C 01/18/19 60.0 1.00 1.65
KSS 190118C00062500 C 01/18/19 62.5 0.80 1.40
KSS 190118C00065000 C 01/18/19 65.0 0.65 1.25
KSS 190118C00070000 C 01/18/19 70.0 0.50 0.95
KSS 190118C00075000 C 01/18/19 75.0 0.30 0.90
KSS 190118C00080000 C 01/18/19 80.0 0.20 0.55
KSS 190118P00020000 P 01/18/19 20.0 1.30 1.75
KSS 190118P00022500 P 01/18/19 22.5 1.85 2.30
KSS 190118P00025000 P 01/18/19 25.0 2.45 3.10
KSS 190118P00027500 P 01/18/19 27.5 3.40 3.90
KSS 190118P00030000 P 01/18/19 30.0 4.40 4.80
KSS 190118P00032500 P 01/18/19 32.5 5.40 6.10
KSS 190118P00035000 P 01/18/19 35.0 6.60 7.50
KSS 190118P00037500 P 01/18/19 37.5 8.10 9.00
KSS 190118P00040000 P 01/18/19 40.0 9.60 10.50
KSS 190118P00042500 P 01/18/19 42.5 11.10 12.20
KSS 190118P00045000 P 01/18/19 45.0 12.80 14.00
KSS 190118P00047500 P 01/18/19 47.5 14.70 15.80
KSS 190118P00050000 P 01/18/19 50.0 16.60 17.90
KSS 190118P00052500 P 01/18/19 52.5 18.50 20.00
KSS 190118P00055000 P 01/18/19 55.0 20.70 22.10
KSS 190118P00057500 P 01/18/19 57.5 22.30 25.60
KSS 190118P00060000 P 01/18/19 60.0 25.00 26.50
KSS 190118P00062500 P 01/18/19 62.5 27.20 28.70
KSS 190118P00065000 P 01/18/19 65.0 29.40 30.90
KSS 190118P00070000 P 01/18/19 70.0 34.10 35.60
KSS 190118P00075000 P 01/18/19 75.0 38.80 40.30
KSS 190118P00080000 P 01/18/19 80.0 43.50 45.10

OPRA data is delayed 15 minutes.