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 (2015-05-01)Premium Content

Kohls Corporation (KSS)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 150717C00040000 C 07/17/15 40.0 22.30 23.90
KSS 150717C00042500 C 07/17/15 42.5 19.20 22.00
KSS 150717C00045000 C 07/17/15 45.0 16.40 19.80
KSS 150717C00047500 C 07/17/15 47.5 14.00 17.40
KSS 150717C00050000 C 07/17/15 50.0 11.40 14.90
KSS 150717C00052500 C 07/17/15 52.5 9.60 11.80
KSS 150717C00055000 C 07/17/15 55.0 7.40 8.60
KSS 150717C00057500 C 07/17/15 57.5 4.90 6.10
KSS 150717C00060000 C 07/17/15 60.0 2.75 3.70
KSS 150717C00062500 C 07/17/15 62.5 1.10 1.25
KSS 150717C00065000 C 07/17/15 65.0 0.25 0.35
KSS 150717C00067500 C 07/17/15 67.5 0.05 0.10
KSS 150717C00070000 C 07/17/15 70.0 0.00 0.05
KSS 150717C00072500 C 07/17/15 72.5 0.00 0.05
KSS 150717C00075000 C 07/17/15 75.0 0.00 0.05
KSS 150717C00077500 C 07/17/15 77.5 0.00 0.05
KSS 150717C00080000 C 07/17/15 80.0 0.00 0.05
KSS 150717C00082500 C 07/17/15 82.5 0.00 0.05
KSS 150717C00085000 C 07/17/15 85.0 0.00 0.05
KSS 150717C00087500 C 07/17/15 87.5 0.00 0.05
KSS 150717C00090000 C 07/17/15 90.0 0.00 0.05
KSS 150717P00040000 P 07/17/15 40.0 0.00 0.05
KSS 150717P00042500 P 07/17/15 42.5 0.00 0.05
KSS 150717P00045000 P 07/17/15 45.0 0.00 0.05
KSS 150717P00047500 P 07/17/15 47.5 0.00 0.05
KSS 150717P00050000 P 07/17/15 50.0 0.00 0.05
KSS 150717P00052500 P 07/17/15 52.5 0.00 0.05
KSS 150717P00055000 P 07/17/15 55.0 0.00 0.05
KSS 150717P00057500 P 07/17/15 57.5 0.05 0.15
KSS 150717P00060000 P 07/17/15 60.0 0.25 0.40
KSS 150717P00062500 P 07/17/15 62.5 1.05 1.20
KSS 150717P00065000 P 07/17/15 65.0 2.65 2.90
KSS 150717P00067500 P 07/17/15 67.5 4.40 5.20
KSS 150717P00070000 P 07/17/15 70.0 6.80 7.70
KSS 150717P00072500 P 07/17/15 72.5 9.00 10.20
KSS 150717P00075000 P 07/17/15 75.0 11.10 12.70
KSS 150717P00077500 P 07/17/15 77.5 12.90 15.20
KSS 150717P00080000 P 07/17/15 80.0 16.20 17.70
KSS 150717P00082500 P 07/17/15 82.5 18.50 20.20
KSS 150717P00085000 P 07/17/15 85.0 21.20 22.70
KSS 150717P00087500 P 07/17/15 87.5 22.70 26.20
KSS 150717P00090000 P 07/17/15 90.0 25.30 27.80
KSS 150821C00032500 C 08/21/15 32.5 29.80 31.40
KSS 150821C00035000 C 08/21/15 35.0 26.80 29.70
KSS 150821C00037500 C 08/21/15 37.5 24.00 27.40
KSS 150821C00040000 C 08/21/15 40.0 21.60 24.80
KSS 150821C00042500 C 08/21/15 42.5 19.70 21.20
KSS 150821C00045000 C 08/21/15 45.0 17.40 18.70
KSS 150821C00047500 C 08/21/15 47.5 14.90 16.40
KSS 150821C00050000 C 08/21/15 50.0 12.40 13.80
KSS 150821C00055000 C 08/21/15 55.0 7.70 8.80
KSS 150821C00057500 C 08/21/15 57.5 5.60 6.60
KSS 150821C00060000 C 08/21/15 60.0 3.80 4.00
KSS 150821C00062500 C 08/21/15 62.5 2.30 2.45
KSS 150821C00065000 C 08/21/15 65.0 1.25 1.35
KSS 150821C00067500 C 08/21/15 67.5 0.60 0.70
KSS 150821C00070000 C 08/21/15 70.0 0.25 0.35
KSS 150821C00072500 C 08/21/15 72.5 0.10 0.20
KSS 150821C00075000 C 08/21/15 75.0 0.05 0.10
KSS 150821C00080000 C 08/21/15 80.0 0.00 0.05
KSS 150821C00085000 C 08/21/15 85.0 0.00 0.05
KSS 150821C00090000 C 08/21/15 90.0 0.00 0.05
KSS 150821P00032500 P 08/21/15 32.5 0.00 0.05
KSS 150821P00035000 P 08/21/15 35.0 0.00 0.05
KSS 150821P00037500 P 08/21/15 37.5 0.00 0.05
KSS 150821P00040000 P 08/21/15 40.0 0.00 0.05
KSS 150821P00042500 P 08/21/15 42.5 0.00 0.05
KSS 150821P00045000 P 08/21/15 45.0 0.00 0.05
KSS 150821P00047500 P 08/21/15 47.5 0.00 0.10
KSS 150821P00050000 P 08/21/15 50.0 0.05 0.10
KSS 150821P00055000 P 08/21/15 55.0 0.30 0.40
KSS 150821P00057500 P 08/21/15 57.5 0.65 0.75
KSS 150821P00060000 P 08/21/15 60.0 1.25 1.40
KSS 150821P00062500 P 08/21/15 62.5 2.20 2.35
KSS 150821P00065000 P 08/21/15 65.0 3.60 3.80
KSS 150821P00067500 P 08/21/15 67.5 5.20 5.70
KSS 150821P00070000 P 08/21/15 70.0 6.80 7.90
KSS 150821P00072500 P 08/21/15 72.5 9.10 10.30
KSS 150821P00075000 P 08/21/15 75.0 11.50 12.70
KSS 150821P00080000 P 08/21/15 80.0 16.20 17.90
KSS 150821P00085000 P 08/21/15 85.0 20.10 23.60
KSS 150821P00090000 P 08/21/15 90.0 26.30 27.70
KSS 151016C00047500 C 10/16/15 47.5 14.90 16.10
KSS 151016C00050000 C 10/16/15 50.0 12.40 13.70
KSS 151016C00055000 C 10/16/15 55.0 8.00 9.00
KSS 151016C00057500 C 10/16/15 57.5 6.00 6.90
KSS 151016C00060000 C 10/16/15 60.0 4.30 4.60
KSS 151016C00062500 C 10/16/15 62.5 2.95 3.10
KSS 151016C00065000 C 10/16/15 65.0 1.85 1.95
KSS 151016C00067500 C 10/16/15 67.5 1.10 1.25
KSS 151016C00070000 C 10/16/15 70.0 0.65 0.75
KSS 151016C00072500 C 10/16/15 72.5 0.35 0.45
KSS 151016C00075000 C 10/16/15 75.0 0.20 0.30
KSS 151016C00077500 C 10/16/15 77.5 0.10 0.20
KSS 151016C00080000 C 10/16/15 80.0 0.05 0.15
KSS 151016C00082500 C 10/16/15 82.5 0.00 0.10
KSS 151016C00085000 C 10/16/15 85.0 0.00 0.10
KSS 151016C00087500 C 10/16/15 87.5 0.00 0.05
KSS 151016C00090000 C 10/16/15 90.0 0.00 0.05
KSS 151016C00095000 C 10/16/15 95.0 0.00 0.05
KSS 151016C00100000 C 10/16/15 100.0 0.00 0.05
KSS 151016P00047500 P 10/16/15 47.5 0.15 0.25
KSS 151016P00050000 P 10/16/15 50.0 0.25 0.35
KSS 151016P00055000 P 10/16/15 55.0 0.80 0.95
KSS 151016P00057500 P 10/16/15 57.5 1.35 1.50
KSS 151016P00060000 P 10/16/15 60.0 2.15 2.30
KSS 151016P00062500 P 10/16/15 62.5 3.20 3.40
KSS 151016P00065000 P 10/16/15 65.0 4.70 4.90
KSS 151016P00067500 P 10/16/15 67.5 6.40 6.60
KSS 151016P00070000 P 10/16/15 70.0 7.60 8.70
KSS 151016P00072500 P 10/16/15 72.5 9.80 10.90
KSS 151016P00075000 P 10/16/15 75.0 11.90 13.30
KSS 151016P00077500 P 10/16/15 77.5 14.30 15.70
KSS 151016P00080000 P 10/16/15 80.0 16.60 18.20
KSS 151016P00082500 P 10/16/15 82.5 19.10 20.60
KSS 151016P00085000 P 10/16/15 85.0 21.20 23.10
KSS 151016P00087500 P 10/16/15 87.5 23.70 25.60
KSS 151016P00090000 P 10/16/15 90.0 25.50 28.20
KSS 151016P00095000 P 10/16/15 95.0 30.70 33.10
KSS 151016P00100000 P 10/16/15 100.0 35.70 38.40
KSS 160115C00025000 C 01/15/16 25.0 36.50 39.90
KSS 160115C00030000 C 01/15/16 30.0 31.30 34.90
KSS 160115C00032500 C 01/15/16 32.5 28.60 32.30
KSS 160115C00035000 C 01/15/16 35.0 27.30 28.90
KSS 160115C00037500 C 01/15/16 37.5 24.40 26.80
KSS 160115C00040000 C 01/15/16 40.0 21.50 24.80
KSS 160115C00042500 C 01/15/16 42.5 19.90 21.40
KSS 160115C00045000 C 01/15/16 45.0 17.10 19.10
KSS 160115C00047500 C 01/15/16 47.5 14.60 16.70
KSS 160115C00050000 C 01/15/16 50.0 12.90 14.00
KSS 160115C00052500 C 01/15/16 52.5 10.70 11.40
KSS 160115C00055000 C 01/15/16 55.0 8.70 9.00
KSS 160115C00057500 C 01/15/16 57.5 6.90 7.70
KSS 160115C00060000 C 01/15/16 60.0 5.30 5.50
KSS 160115C00062500 C 01/15/16 62.5 4.00 4.20
KSS 160115C00065000 C 01/15/16 65.0 2.90 3.10
KSS 160115C00067500 C 01/15/16 67.5 2.05 2.20
KSS 160115C00070000 C 01/15/16 70.0 1.40 1.55
KSS 160115C00072500 C 01/15/16 72.5 0.95 1.10
KSS 160115C00075000 C 01/15/16 75.0 0.60 0.75
KSS 160115C00077500 C 01/15/16 77.5 0.40 0.55
KSS 160115C00080000 C 01/15/16 80.0 0.25 0.40
KSS 160115C00082500 C 01/15/16 82.5 0.15 0.30
KSS 160115C00085000 C 01/15/16 85.0 0.10 0.20
KSS 160115C00087500 C 01/15/16 87.5 0.05 0.15
KSS 160115C00090000 C 01/15/16 90.0 0.00 0.15
KSS 160115C00095000 C 01/15/16 95.0 0.00 0.10
KSS 160115C00100000 C 01/15/16 100.0 0.00 0.05
KSS 160115P00025000 P 01/15/16 25.0 0.00 0.05
KSS 160115P00030000 P 01/15/16 30.0 0.00 0.05
KSS 160115P00032500 P 01/15/16 32.5 0.00 0.10
KSS 160115P00035000 P 01/15/16 35.0 0.00 0.10
KSS 160115P00037500 P 01/15/16 37.5 0.05 0.15
KSS 160115P00040000 P 01/15/16 40.0 0.10 0.20
KSS 160115P00042500 P 01/15/16 42.5 0.20 0.30
KSS 160115P00045000 P 01/15/16 45.0 0.35 0.45
KSS 160115P00047500 P 01/15/16 47.5 0.50 0.60
KSS 160115P00050000 P 01/15/16 50.0 0.80 0.90
KSS 160115P00052500 P 01/15/16 52.5 1.20 1.30
KSS 160115P00055000 P 01/15/16 55.0 1.75 1.85
KSS 160115P00057500 P 01/15/16 57.5 2.45 2.60
KSS 160115P00060000 P 01/15/16 60.0 3.40 3.60
KSS 160115P00062500 P 01/15/16 62.5 4.60 4.80
KSS 160115P00065000 P 01/15/16 65.0 6.00 6.20
KSS 160115P00067500 P 01/15/16 67.5 7.60 7.90
KSS 160115P00070000 P 01/15/16 70.0 9.50 9.70
KSS 160115P00072500 P 01/15/16 72.5 10.70 11.80
KSS 160115P00075000 P 01/15/16 75.0 12.60 14.00
KSS 160115P00077500 P 01/15/16 77.5 15.10 16.30
KSS 160115P00080000 P 01/15/16 80.0 16.70 18.70
KSS 160115P00082500 P 01/15/16 82.5 19.50 21.10
KSS 160115P00085000 P 01/15/16 85.0 21.90 23.50
KSS 160115P00087500 P 01/15/16 87.5 24.40 26.00
KSS 160115P00090000 P 01/15/16 90.0 25.90 28.80
KSS 160115P00095000 P 01/15/16 95.0 30.80 33.40
KSS 160115P00100000 P 01/15/16 100.0 35.80 38.60
KSS 170120C00030000 C 01/20/17 30.0 31.70 34.80
KSS 170120C00032500 C 01/20/17 32.5 29.20 32.40
KSS 170120C00035000 C 01/20/17 35.0 26.00 30.00
KSS 170120C00037500 C 01/20/17 37.5 23.50 27.50
KSS 170120C00040000 C 01/20/17 40.0 21.80 25.00
KSS 170120C00042500 C 01/20/17 42.5 18.70 22.90
KSS 170120C00045000 C 01/20/17 45.0 17.30 20.80
KSS 170120C00047500 C 01/20/17 47.5 16.00 17.40
KSS 170120C00050000 C 01/20/17 50.0 13.70 15.00
KSS 170120C00052500 C 01/20/17 52.5 11.90 14.80
KSS 170120C00055000 C 01/20/17 55.0 10.60 11.80
KSS 170120C00057500 C 01/20/17 57.5 9.20 9.60
KSS 170120C00060000 C 01/20/17 60.0 7.90 8.20
KSS 170120C00062500 C 01/20/17 62.5 6.70 7.00
KSS 170120C00065000 C 01/20/17 65.0 5.60 5.90
KSS 170120C00067500 C 01/20/17 67.5 4.70 5.00
KSS 170120C00070000 C 01/20/17 70.0 3.90 4.20
KSS 170120C00072500 C 01/20/17 72.5 3.20 3.50
KSS 170120C00075000 C 01/20/17 75.0 2.65 2.90
KSS 170120C00077500 C 01/20/17 77.5 2.20 2.40
KSS 170120C00080000 C 01/20/17 80.0 1.80 2.00
KSS 170120C00082500 C 01/20/17 82.5 1.45 1.65
KSS 170120C00085000 C 01/20/17 85.0 1.20 1.35
KSS 170120C00087500 C 01/20/17 87.5 0.95 1.15
KSS 170120C00090000 C 01/20/17 90.0 0.75 0.95
KSS 170120C00095000 C 01/20/17 95.0 0.50 0.70
KSS 170120C00100000 C 01/20/17 100.0 0.30 0.50
KSS 170120C00105000 C 01/20/17 105.0 0.20 0.35
KSS 170120C00110000 C 01/20/17 110.0 0.10 0.30
KSS 170120C00115000 C 01/20/17 115.0 0.10 0.20
KSS 170120P00030000 P 01/20/17 30.0 0.35 0.45
KSS 170120P00032500 P 01/20/17 32.5 0.45 0.65
KSS 170120P00035000 P 01/20/17 35.0 0.65 0.80
KSS 170120P00037500 P 01/20/17 37.5 0.85 1.00
KSS 170120P00040000 P 01/20/17 40.0 1.15 1.30
KSS 170120P00042500 P 01/20/17 42.5 1.50 1.65
KSS 170120P00045000 P 01/20/17 45.0 1.95 2.10
KSS 170120P00047500 P 01/20/17 47.5 2.50 2.70
KSS 170120P00050000 P 01/20/17 50.0 3.10 3.30
KSS 170120P00052500 P 01/20/17 52.5 3.90 4.10
KSS 170120P00055000 P 01/20/17 55.0 4.80 5.00
KSS 170120P00057500 P 01/20/17 57.5 5.80 6.10
KSS 170120P00060000 P 01/20/17 60.0 7.00 7.30
KSS 170120P00062500 P 01/20/17 62.5 8.30 8.60
KSS 170120P00065000 P 01/20/17 65.0 9.70 10.00
KSS 170120P00067500 P 01/20/17 67.5 11.30 11.60
KSS 170120P00070000 P 01/20/17 70.0 13.00 13.30
KSS 170120P00072500 P 01/20/17 72.5 14.80 15.10
KSS 170120P00075000 P 01/20/17 75.0 16.70 17.00
KSS 170120P00077500 P 01/20/17 77.5 17.90 19.00
KSS 170120P00080000 P 01/20/17 80.0 19.60 21.20
KSS 170120P00082500 P 01/20/17 82.5 21.40 24.80
KSS 170120P00085000 P 01/20/17 85.0 23.70 25.70
KSS 170120P00087500 P 01/20/17 87.5 26.10 27.80
KSS 170120P00090000 P 01/20/17 90.0 28.10 30.10
KSS 170120P00095000 P 01/20/17 95.0 32.20 36.30
KSS 170120P00100000 P 01/20/17 100.0 37.00 41.00
KSS 170120P00105000 P 01/20/17 105.0 41.80 45.70
KSS 170120P00110000 P 01/20/17 110.0 46.60 50.70
KSS 170120P00115000 P 01/20/17 115.0 51.50 55.00

OPRA data is delayed 15 minutes.