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 (2015-01-30)Premium Content

Kohls Corporation (KSS)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 150320C00040000 C 03/20/15 40.0 32.30 34.80
KSS 150320C00042500 C 03/20/15 42.5 29.60 31.70
KSS 150320C00045000 C 03/20/15 45.0 27.00 29.10
KSS 150320C00047500 C 03/20/15 47.5 24.60 26.60
KSS 150320C00050000 C 03/20/15 50.0 22.20 24.10
KSS 150320C00052500 C 03/20/15 52.5 19.70 22.30
KSS 150320C00055000 C 03/20/15 55.0 17.30 19.70
KSS 150320C00057500 C 03/20/15 57.5 14.80 17.20
KSS 150320C00060000 C 03/20/15 60.0 12.30 14.70
KSS 150320C00062500 C 03/20/15 62.5 10.30 11.60
KSS 150320C00065000 C 03/20/15 65.0 8.50 9.00
KSS 150320C00067500 C 03/20/15 67.5 5.90 6.50
KSS 150320C00070000 C 03/20/15 70.0 3.70 4.10
KSS 150320C00072500 C 03/20/15 72.5 1.90 2.05
KSS 150320C00075000 C 03/20/15 75.0 0.70 0.80
KSS 150320C00077500 C 03/20/15 77.5 0.20 0.25
KSS 150320C00080000 C 03/20/15 80.0 0.00 0.10
KSS 150320P00040000 P 03/20/15 40.0 0.00 0.05
KSS 150320P00042500 P 03/20/15 42.5 0.00 0.05
KSS 150320P00045000 P 03/20/15 45.0 0.00 0.05
KSS 150320P00047500 P 03/20/15 47.5 0.00 0.05
KSS 150320P00050000 P 03/20/15 50.0 0.00 0.05
KSS 150320P00052500 P 03/20/15 52.5 0.00 0.05
KSS 150320P00055000 P 03/20/15 55.0 0.00 0.05
KSS 150320P00057500 P 03/20/15 57.5 0.00 0.05
KSS 150320P00060000 P 03/20/15 60.0 0.00 0.05
KSS 150320P00062500 P 03/20/15 62.5 0.00 0.05
KSS 150320P00065000 P 03/20/15 65.0 0.00 0.15
KSS 150320P00067500 P 03/20/15 67.5 0.15 0.20
KSS 150320P00070000 P 03/20/15 70.0 0.40 0.45
KSS 150320P00072500 P 03/20/15 72.5 1.10 1.15
KSS 150320P00075000 P 03/20/15 75.0 2.35 2.45
KSS 150320P00077500 P 03/20/15 77.5 3.80 4.60
KSS 150320P00080000 P 03/20/15 80.0 5.80 7.00
KSS 150417C00035000 C 04/17/15 35.0 37.20 40.10
KSS 150417C00040000 C 04/17/15 40.0 32.20 35.80
KSS 150417C00042500 C 04/17/15 42.5 29.90 32.30
KSS 150417C00045000 C 04/17/15 45.0 27.30 29.80
KSS 150417C00047500 C 04/17/15 47.5 24.60 28.30
KSS 150417C00050000 C 04/17/15 50.0 22.20 24.70
KSS 150417C00052500 C 04/17/15 52.5 19.70 22.30
KSS 150417C00055000 C 04/17/15 55.0 17.30 19.80
KSS 150417C00057500 C 04/17/15 57.5 15.80 17.20
KSS 150417C00060000 C 04/17/15 60.0 13.60 14.70
KSS 150417C00062500 C 04/17/15 62.5 11.00 12.20
KSS 150417C00065000 C 04/17/15 65.0 8.60 9.70
KSS 150417C00067500 C 04/17/15 67.5 6.20 7.30
KSS 150417C00070000 C 04/17/15 70.0 4.20 4.80
KSS 150417C00072500 C 04/17/15 72.5 2.55 2.65
KSS 150417C00075000 C 04/17/15 75.0 1.35 1.50
KSS 150417C00077500 C 04/17/15 77.5 0.60 0.70
KSS 150417C00080000 C 04/17/15 80.0 0.25 0.35
KSS 150417P00035000 P 04/17/15 35.0 0.00 0.05
KSS 150417P00040000 P 04/17/15 40.0 0.00 0.05
KSS 150417P00042500 P 04/17/15 42.5 0.00 0.05
KSS 150417P00045000 P 04/17/15 45.0 0.00 0.05
KSS 150417P00047500 P 04/17/15 47.5 0.00 0.05
KSS 150417P00050000 P 04/17/15 50.0 0.00 0.05
KSS 150417P00052500 P 04/17/15 52.5 0.00 0.05
KSS 150417P00055000 P 04/17/15 55.0 0.00 0.05
KSS 150417P00057500 P 04/17/15 57.5 0.05 0.10
KSS 150417P00060000 P 04/17/15 60.0 0.05 0.15
KSS 150417P00062500 P 04/17/15 62.5 0.10 0.20
KSS 150417P00065000 P 04/17/15 65.0 0.20 0.30
KSS 150417P00067500 P 04/17/15 67.5 0.50 0.55
KSS 150417P00070000 P 04/17/15 70.0 0.95 1.05
KSS 150417P00072500 P 04/17/15 72.5 1.75 1.85
KSS 150417P00075000 P 04/17/15 75.0 3.00 3.20
KSS 150417P00077500 P 04/17/15 77.5 4.70 4.90
KSS 150417P00080000 P 04/17/15 80.0 6.10 7.20
KSS 150717C00040000 C 07/17/15 40.0 32.20 34.80
KSS 150717C00042500 C 07/17/15 42.5 29.50 32.40
KSS 150717C00045000 C 07/17/15 45.0 27.10 30.30
KSS 150717C00047500 C 07/17/15 47.5 24.50 28.20
KSS 150717C00050000 C 07/17/15 50.0 22.20 24.80
KSS 150717C00052500 C 07/17/15 52.5 19.70 23.20
KSS 150717C00055000 C 07/17/15 55.0 17.30 19.80
KSS 150717C00057500 C 07/17/15 57.5 14.80 17.30
KSS 150717C00060000 C 07/17/15 60.0 12.40 14.80
KSS 150717C00062500 C 07/17/15 62.5 11.40 12.50
KSS 150717C00065000 C 07/17/15 65.0 9.10 10.30
KSS 150717C00067500 C 07/17/15 67.5 6.80 8.30
KSS 150717C00070000 C 07/17/15 70.0 5.70 5.90
KSS 150717C00072500 C 07/17/15 72.5 4.20 4.40
KSS 150717C00075000 C 07/17/15 75.0 3.00 3.20
KSS 150717C00077500 C 07/17/15 77.5 2.05 2.20
KSS 150717C00080000 C 07/17/15 80.0 1.35 1.50
KSS 150717P00040000 P 07/17/15 40.0 0.00 0.10
KSS 150717P00042500 P 07/17/15 42.5 0.00 0.10
KSS 150717P00045000 P 07/17/15 45.0 0.05 0.15
KSS 150717P00047500 P 07/17/15 47.5 0.05 0.20
KSS 150717P00050000 P 07/17/15 50.0 0.10 0.20
KSS 150717P00052500 P 07/17/15 52.5 0.15 0.30
KSS 150717P00055000 P 07/17/15 55.0 0.25 0.35
KSS 150717P00057500 P 07/17/15 57.5 0.40 0.50
KSS 150717P00060000 P 07/17/15 60.0 0.60 0.70
KSS 150717P00062500 P 07/17/15 62.5 0.90 1.00
KSS 150717P00065000 P 07/17/15 65.0 1.30 1.45
KSS 150717P00067500 P 07/17/15 67.5 1.90 2.00
KSS 150717P00070000 P 07/17/15 70.0 2.70 2.80
KSS 150717P00072500 P 07/17/15 72.5 3.70 3.90
KSS 150717P00075000 P 07/17/15 75.0 5.00 5.20
KSS 150717P00077500 P 07/17/15 77.5 6.50 6.70
KSS 150717P00080000 P 07/17/15 80.0 8.30 8.50
KSS 151016C00047500 C 10/16/15 47.5 24.80 27.40
KSS 151016C00050000 C 10/16/15 50.0 22.20 24.80
KSS 151016C00055000 C 10/16/15 55.0 17.30 19.80
KSS 151016C00060000 C 10/16/15 60.0 14.10 15.20
KSS 151016C00062500 C 10/16/15 62.5 10.70 13.00
KSS 151016C00065000 C 10/16/15 65.0 9.00 11.00
KSS 151016C00067500 C 10/16/15 67.5 8.20 8.90
KSS 151016C00070000 C 10/16/15 70.0 6.70 6.90
KSS 151016C00072500 C 10/16/15 72.5 5.30 5.50
KSS 151016C00075000 C 10/16/15 75.0 4.10 4.30
KSS 151016C00077500 C 10/16/15 77.5 3.10 3.30
KSS 151016C00080000 C 10/16/15 80.0 2.30 2.45
KSS 151016C00085000 C 10/16/15 85.0 1.20 1.30
KSS 151016C00090000 C 10/16/15 90.0 0.60 0.70
KSS 151016C00095000 C 10/16/15 95.0 0.30 0.40
KSS 151016C00100000 C 10/16/15 100.0 0.10 0.20
KSS 151016P00047500 P 10/16/15 47.5 0.25 0.35
KSS 151016P00050000 P 10/16/15 50.0 0.35 0.45
KSS 151016P00055000 P 10/16/15 55.0 0.70 0.80
KSS 151016P00060000 P 10/16/15 60.0 1.30 1.45
KSS 151016P00062500 P 10/16/15 62.5 1.75 1.90
KSS 151016P00065000 P 10/16/15 65.0 2.35 2.50
KSS 151016P00067500 P 10/16/15 67.5 3.10 3.30
KSS 151016P00070000 P 10/16/15 70.0 4.00 4.20
KSS 151016P00072500 P 10/16/15 72.5 5.10 5.30
KSS 151016P00075000 P 10/16/15 75.0 6.40 6.60
KSS 151016P00077500 P 10/16/15 77.5 7.90 8.10
KSS 151016P00080000 P 10/16/15 80.0 9.60 9.80
KSS 151016P00085000 P 10/16/15 85.0 12.80 15.00
KSS 151016P00090000 P 10/16/15 90.0 17.10 19.60
KSS 151016P00095000 P 10/16/15 95.0 21.60 24.20
KSS 151016P00100000 P 10/16/15 100.0 26.50 29.00
KSS 160115C00025000 C 01/15/16 25.0 46.40 50.10
KSS 160115C00030000 C 01/15/16 30.0 41.40 45.10
KSS 160115C00032500 C 01/15/16 32.5 38.90 42.70
KSS 160115C00035000 C 01/15/16 35.0 36.50 40.20
KSS 160115C00037500 C 01/15/16 37.5 33.90 37.60
KSS 160115C00040000 C 01/15/16 40.0 32.10 34.90
KSS 160115C00045000 C 01/15/16 45.0 27.10 29.80
KSS 160115C00047500 C 01/15/16 47.5 24.70 27.50
KSS 160115C00050000 C 01/15/16 50.0 22.20 24.80
KSS 160115C00052500 C 01/15/16 52.5 19.70 22.30
KSS 160115C00055000 C 01/15/16 55.0 17.50 19.90
KSS 160115C00057500 C 01/15/16 57.5 15.30 17.70
KSS 160115C00060000 C 01/15/16 60.0 13.30 15.50
KSS 160115C00062500 C 01/15/16 62.5 11.20 13.50
KSS 160115C00065000 C 01/15/16 65.0 9.60 11.60
KSS 160115C00067500 C 01/15/16 67.5 9.10 9.30
KSS 160115C00070000 C 01/15/16 70.0 7.50 7.80
KSS 160115C00072500 C 01/15/16 72.5 6.10 6.40
KSS 160115C00075000 C 01/15/16 75.0 5.00 5.20
KSS 160115C00077500 C 01/15/16 77.5 3.90 4.20
KSS 160115C00080000 C 01/15/16 80.0 3.10 3.30
KSS 160115C00085000 C 01/15/16 85.0 1.85 2.00
KSS 160115C00090000 C 01/15/16 90.0 1.00 1.20
KSS 160115P00025000 P 01/15/16 25.0 0.00 0.05
KSS 160115P00030000 P 01/15/16 30.0 0.05 0.10
KSS 160115P00032500 P 01/15/16 32.5 0.10 0.15
KSS 160115P00035000 P 01/15/16 35.0 0.10 0.25
KSS 160115P00037500 P 01/15/16 37.5 0.15 0.25
KSS 160115P00040000 P 01/15/16 40.0 0.20 0.35
KSS 160115P00045000 P 01/15/16 45.0 0.40 0.50
KSS 160115P00047500 P 01/15/16 47.5 0.50 0.65
KSS 160115P00050000 P 01/15/16 50.0 0.70 0.80
KSS 160115P00052500 P 01/15/16 52.5 0.90 1.00
KSS 160115P00055000 P 01/15/16 55.0 1.15 1.30
KSS 160115P00057500 P 01/15/16 57.5 1.55 1.70
KSS 160115P00060000 P 01/15/16 60.0 2.00 2.15
KSS 160115P00062500 P 01/15/16 62.5 2.55 2.70
KSS 160115P00065000 P 01/15/16 65.0 3.20 3.50
KSS 160115P00067500 P 01/15/16 67.5 4.10 4.30
KSS 160115P00070000 P 01/15/16 70.0 5.10 5.30
KSS 160115P00072500 P 01/15/16 72.5 6.20 6.50
KSS 160115P00075000 P 01/15/16 75.0 7.60 7.80
KSS 160115P00077500 P 01/15/16 77.5 9.00 9.30
KSS 160115P00080000 P 01/15/16 80.0 10.70 10.90
KSS 160115P00085000 P 01/15/16 85.0 14.40 14.70
KSS 160115P00090000 P 01/15/16 90.0 17.70 20.20
KSS 170120C00030000 C 01/20/17 30.0 41.70 46.30
KSS 170120C00032500 C 01/20/17 32.5 39.10 43.70
KSS 170120C00035000 C 01/20/17 35.0 37.20 40.40
KSS 170120C00037500 C 01/20/17 37.5 34.20 38.70
KSS 170120C00040000 C 01/20/17 40.0 32.10 36.10
KSS 170120C00042500 C 01/20/17 42.5 29.50 33.70
KSS 170120C00045000 C 01/20/17 45.0 27.20 30.70
KSS 170120C00047500 C 01/20/17 47.5 24.40 28.80
KSS 170120C00050000 C 01/20/17 50.0 22.30 25.30
KSS 170120C00052500 C 01/20/17 52.5 20.20 23.00
KSS 170120C00055000 C 01/20/17 55.0 17.60 21.40
KSS 170120C00057500 C 01/20/17 57.5 16.30 19.50
KSS 170120C00060000 C 01/20/17 60.0 15.70 17.30
KSS 170120C00062500 C 01/20/17 62.5 12.80 15.30
KSS 170120C00065000 C 01/20/17 65.0 12.40 13.70
KSS 170120C00067500 C 01/20/17 67.5 10.90 12.30
KSS 170120C00070000 C 01/20/17 70.0 9.80 10.80
KSS 170120C00072500 C 01/20/17 72.5 8.60 9.60
KSS 170120C00075000 C 01/20/17 75.0 7.30 8.30
KSS 170120C00077500 C 01/20/17 77.5 6.30 7.40
KSS 170120C00080000 C 01/20/17 80.0 5.30 6.20
KSS 170120C00085000 C 01/20/17 85.0 3.80 4.60
KSS 170120C00090000 C 01/20/17 90.0 2.55 3.50
KSS 170120C00095000 C 01/20/17 95.0 1.75 2.90
KSS 170120C00100000 C 01/20/17 100.0 1.15 2.05
KSS 170120P00030000 P 01/20/17 30.0 0.30 0.55
KSS 170120P00032500 P 01/20/17 32.5 0.45 0.70
KSS 170120P00035000 P 01/20/17 35.0 0.60 0.85
KSS 170120P00037500 P 01/20/17 37.5 0.80 1.10
KSS 170120P00040000 P 01/20/17 40.0 0.90 1.20
KSS 170120P00042500 P 01/20/17 42.5 1.10 1.60
KSS 170120P00045000 P 01/20/17 45.0 1.35 1.90
KSS 170120P00047500 P 01/20/17 47.5 1.75 2.25
KSS 170120P00050000 P 01/20/17 50.0 1.95 2.65
KSS 170120P00052500 P 01/20/17 52.5 2.40 3.10
KSS 170120P00055000 P 01/20/17 55.0 2.95 3.70
KSS 170120P00057500 P 01/20/17 57.5 3.40 4.30
KSS 170120P00060000 P 01/20/17 60.0 4.20 5.00
KSS 170120P00062500 P 01/20/17 62.5 5.10 5.80
KSS 170120P00065000 P 01/20/17 65.0 6.00 6.70
KSS 170120P00067500 P 01/20/17 67.5 6.90 7.70
KSS 170120P00070000 P 01/20/17 70.0 8.50 8.80
KSS 170120P00072500 P 01/20/17 72.5 9.10 10.30
KSS 170120P00075000 P 01/20/17 75.0 10.40 11.40
KSS 170120P00077500 P 01/20/17 77.5 12.00 13.30
KSS 170120P00080000 P 01/20/17 80.0 13.60 14.70
KSS 170120P00085000 P 01/20/17 85.0 16.90 18.30
KSS 170120P00090000 P 01/20/17 90.0 19.80 23.10
KSS 170120P00095000 P 01/20/17 95.0 24.70 27.30
KSS 170120P00100000 P 01/20/17 100.0 28.80 31.60

OPRA data is delayed 15 minutes.