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 Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 170224C00032500 C 02/24/17 32.5 8.80 10.30
KSS 170224C00033500 C 02/24/17 33.5 6.30 10.40
KSS 170224C00034000 C 02/24/17 34.0 6.70 8.80
KSS 170224C00034500 C 02/24/17 34.5 5.20 8.30
KSS 170224C00035000 C 02/24/17 35.0 5.70 7.80
KSS 170224C00035500 C 02/24/17 35.5 5.20 8.60
KSS 170224C00036000 C 02/24/17 36.0 4.50 7.60
KSS 170224C00036500 C 02/24/17 36.5 3.70 7.50
KSS 170224C00037000 C 02/24/17 37.0 3.60 6.20
KSS 170224C00037500 C 02/24/17 37.5 4.10 5.30
KSS 170224C00038000 C 02/24/17 38.0 3.70 4.80
KSS 170224C00038500 C 02/24/17 38.5 2.60 4.40
KSS 170224C00039000 C 02/24/17 39.0 3.00 3.90
KSS 170224C00039500 C 02/24/17 39.5 2.75 3.40
KSS 170224C00040000 C 02/24/17 40.0 2.40 2.60
KSS 170224C00040500 C 02/24/17 40.5 2.05 2.35
KSS 170224C00041000 C 02/24/17 41.0 1.75 2.05
KSS 170224C00041500 C 02/24/17 41.5 1.50 1.70
KSS 170224C00042000 C 02/24/17 42.0 1.25 1.55
KSS 170224C00042500 C 02/24/17 42.5 1.00 1.30
KSS 170224C00043000 C 02/24/17 43.0 0.80 1.10
KSS 170224C00043500 C 02/24/17 43.5 0.65 0.90
KSS 170224C00044000 C 02/24/17 44.0 0.55 0.75
KSS 170224C00044500 C 02/24/17 44.5 0.40 0.70
KSS 170224C00045000 C 02/24/17 45.0 0.30 0.50
KSS 170224C00045500 C 02/24/17 45.5 0.20 0.35
KSS 170224C00046000 C 02/24/17 46.0 0.15 0.25
KSS 170224C00046500 C 02/24/17 46.5 0.10 0.25
KSS 170224C00047000 C 02/24/17 47.0 0.05 0.20
KSS 170224C00047500 C 02/24/17 47.5 0.00 0.35
KSS 170224C00048000 C 02/24/17 48.0 0.00 0.45
KSS 170224C00048500 C 02/24/17 48.5 0.00 0.30
KSS 170224C00050000 C 02/24/17 50.0 0.00 0.15
KSS 170224P00032500 P 02/24/17 32.5 0.00 0.15
KSS 170224P00033500 P 02/24/17 33.5 0.00 0.45
KSS 170224P00034000 P 02/24/17 34.0 0.00 0.30
KSS 170224P00034500 P 02/24/17 34.5 0.00 0.35
KSS 170224P00035000 P 02/24/17 35.0 0.00 0.10
KSS 170224P00035500 P 02/24/17 35.5 0.00 0.10
KSS 170224P00036000 P 02/24/17 36.0 0.00 0.15
KSS 170224P00036500 P 02/24/17 36.5 0.05 0.15
KSS 170224P00037000 P 02/24/17 37.0 0.10 0.20
KSS 170224P00037500 P 02/24/17 37.5 0.15 0.30
KSS 170224P00038000 P 02/24/17 38.0 0.20 0.35
KSS 170224P00038500 P 02/24/17 38.5 0.25 0.45
KSS 170224P00039000 P 02/24/17 39.0 0.35 0.50
KSS 170224P00039500 P 02/24/17 39.5 0.50 0.65
KSS 170224P00040000 P 02/24/17 40.0 0.60 0.80
KSS 170224P00040500 P 02/24/17 40.5 0.75 0.95
KSS 170224P00041000 P 02/24/17 41.0 0.95 1.20
KSS 170224P00041500 P 02/24/17 41.5 1.15 1.45
KSS 170224P00042000 P 02/24/17 42.0 1.40 1.65
KSS 170224P00042500 P 02/24/17 42.5 1.70 2.05
KSS 170224P00043000 P 02/24/17 43.0 1.95 2.30
KSS 170224P00043500 P 02/24/17 43.5 2.30 2.60
KSS 170224P00044000 P 02/24/17 44.0 2.55 3.10
KSS 170224P00044500 P 02/24/17 44.5 3.00 3.50
KSS 170224P00045000 P 02/24/17 45.0 3.10 4.80
KSS 170224P00045500 P 02/24/17 45.5 3.50 4.90
KSS 170224P00046000 P 02/24/17 46.0 3.90 5.10
KSS 170224P00046500 P 02/24/17 46.5 4.10 5.80
KSS 170224P00047000 P 02/24/17 47.0 3.10 6.50
KSS 170224P00047500 P 02/24/17 47.5 5.10 6.70
KSS 170224P00048000 P 02/24/17 48.0 5.50 7.10
KSS 170224P00048500 P 02/24/17 48.5 5.10 8.80
KSS 170224P00050000 P 02/24/17 50.0 7.50 8.70
KSS 170303C00032500 C 03/03/17 32.5 8.90 10.20
KSS 170303C00033500 C 03/03/17 33.5 6.20 10.40
KSS 170303C00034000 C 03/03/17 34.0 5.90 10.00
KSS 170303C00034500 C 03/03/17 34.5 5.40 9.40
KSS 170303C00035000 C 03/03/17 35.0 5.50 8.20
KSS 170303C00035500 C 03/03/17 35.5 4.50 8.60
KSS 170303C00036000 C 03/03/17 36.0 4.70 8.00
KSS 170303C00036500 C 03/03/17 36.5 4.30 6.70
KSS 170303C00037000 C 03/03/17 37.0 3.50 6.50
KSS 170303C00037500 C 03/03/17 37.5 3.40 6.00
KSS 170303C00038000 C 03/03/17 38.0 2.65 6.10
KSS 170303C00038500 C 03/03/17 38.5 2.15 4.90
KSS 170303C00039000 C 03/03/17 39.0 1.75 4.50
KSS 170303C00039500 C 03/03/17 39.5 2.90 3.50
KSS 170303C00040000 C 03/03/17 40.0 2.55 2.90
KSS 170303C00040500 C 03/03/17 40.5 2.25 2.55
KSS 170303C00041000 C 03/03/17 41.0 1.90 2.25
KSS 170303C00041500 C 03/03/17 41.5 1.70 1.95
KSS 170303C00042000 C 03/03/17 42.0 1.40 1.75
KSS 170303C00042500 C 03/03/17 42.5 1.20 1.55
KSS 170303C00043000 C 03/03/17 43.0 1.00 1.35
KSS 170303C00043500 C 03/03/17 43.5 0.80 1.15
KSS 170303C00044000 C 03/03/17 44.0 0.65 1.00
KSS 170303C00044500 C 03/03/17 44.5 0.60 0.85
KSS 170303C00045000 C 03/03/17 45.0 0.45 0.70
KSS 170303C00045500 C 03/03/17 45.5 0.40 0.65
KSS 170303C00046000 C 03/03/17 46.0 0.25 0.65
KSS 170303C00046500 C 03/03/17 46.5 0.20 0.55
KSS 170303C00047000 C 03/03/17 47.0 0.15 0.40
KSS 170303C00047500 C 03/03/17 47.5 0.10 0.35
KSS 170303C00048000 C 03/03/17 48.0 0.05 0.45
KSS 170303C00048500 C 03/03/17 48.5 0.00 0.30
KSS 170303C00050000 C 03/03/17 50.0 0.00 0.25
KSS 170303P00032500 P 03/03/17 32.5 0.00 0.45
KSS 170303P00033500 P 03/03/17 33.5 0.00 0.45
KSS 170303P00034000 P 03/03/17 34.0 0.00 0.50
KSS 170303P00034500 P 03/03/17 34.5 0.00 0.45
KSS 170303P00035000 P 03/03/17 35.0 0.00 0.50
KSS 170303P00035500 P 03/03/17 35.5 0.00 0.50
KSS 170303P00036000 P 03/03/17 36.0 0.05 0.30
KSS 170303P00036500 P 03/03/17 36.5 0.10 0.45
KSS 170303P00037000 P 03/03/17 37.0 0.10 0.55
KSS 170303P00037500 P 03/03/17 37.5 0.20 0.60
KSS 170303P00038000 P 03/03/17 38.0 0.30 0.60
KSS 170303P00038500 P 03/03/17 38.5 0.40 0.65
KSS 170303P00039000 P 03/03/17 39.0 0.50 0.75
KSS 170303P00039500 P 03/03/17 39.5 0.60 0.90
KSS 170303P00040000 P 03/03/17 40.0 0.80 1.00
KSS 170303P00040500 P 03/03/17 40.5 0.95 1.20
KSS 170303P00041000 P 03/03/17 41.0 1.15 1.50
KSS 170303P00041500 P 03/03/17 41.5 1.35 1.70
KSS 170303P00042000 P 03/03/17 42.0 1.60 1.95
KSS 170303P00042500 P 03/03/17 42.5 1.90 2.20
KSS 170303P00043000 P 03/03/17 43.0 2.10 2.50
KSS 170303P00043500 P 03/03/17 43.5 2.45 2.80
KSS 170303P00044000 P 03/03/17 44.0 2.75 3.20
KSS 170303P00044500 P 03/03/17 44.5 3.10 3.70
KSS 170303P00045000 P 03/03/17 45.0 3.10 5.10
KSS 170303P00045500 P 03/03/17 45.5 1.90 5.40
KSS 170303P00046000 P 03/03/17 46.0 3.20 5.80
KSS 170303P00046500 P 03/03/17 46.5 2.80 6.10
KSS 170303P00047000 P 03/03/17 47.0 4.10 6.70
KSS 170303P00047500 P 03/03/17 47.5 3.90 7.20
KSS 170303P00048000 P 03/03/17 48.0 4.70 7.90
KSS 170303P00048500 P 03/03/17 48.5 4.90 8.50
KSS 170303P00050000 P 03/03/17 50.0 7.40 8.70
KSS 170310C00032500 C 03/10/17 32.5 8.90 10.30
KSS 170310C00033500 C 03/10/17 33.5 6.30 10.80
KSS 170310C00034000 C 03/10/17 34.0 5.60 10.20
KSS 170310C00034500 C 03/10/17 34.5 5.20 9.80
KSS 170310C00035000 C 03/10/17 35.0 4.70 9.30
KSS 170310C00035500 C 03/10/17 35.5 4.20 8.80
KSS 170310C00036000 C 03/10/17 36.0 3.70 8.30
KSS 170310C00036500 C 03/10/17 36.5 3.40 7.80
KSS 170310C00037000 C 03/10/17 37.0 2.85 7.50
KSS 170310C00037500 C 03/10/17 37.5 2.55 6.90
KSS 170310C00038000 C 03/10/17 38.0 2.00 6.00
KSS 170310C00038500 C 03/10/17 38.5 3.50 4.50
KSS 170310C00039000 C 03/10/17 39.0 3.20 3.90
KSS 170310C00039500 C 03/10/17 39.5 2.90 3.60
KSS 170310C00040000 C 03/10/17 40.0 2.60 2.95
KSS 170310C00040500 C 03/10/17 40.5 2.25 2.60
KSS 170310C00041000 C 03/10/17 41.0 1.90 2.35
KSS 170310C00041500 C 03/10/17 41.5 1.70 2.00
KSS 170310C00042000 C 03/10/17 42.0 1.45 1.80
KSS 170310C00042500 C 03/10/17 42.5 1.25 1.55
KSS 170310C00043000 C 03/10/17 43.0 1.05 1.35
KSS 170310C00043500 C 03/10/17 43.5 0.85 1.20
KSS 170310C00044000 C 03/10/17 44.0 0.75 1.05
KSS 170310C00044500 C 03/10/17 44.5 0.60 0.90
KSS 170310C00045000 C 03/10/17 45.0 0.50 0.80
KSS 170310C00045500 C 03/10/17 45.5 0.45 0.70
KSS 170310C00046000 C 03/10/17 46.0 0.35 0.65
KSS 170310C00046500 C 03/10/17 46.5 0.25 0.55
KSS 170310C00047000 C 03/10/17 47.0 0.15 0.50
KSS 170310C00047500 C 03/10/17 47.5 0.10 0.40
KSS 170310C00048000 C 03/10/17 48.0 0.10 0.45
KSS 170310C00048500 C 03/10/17 48.5 0.00 0.35
KSS 170310C00050000 C 03/10/17 50.0 0.00 0.30
KSS 170310P00032500 P 03/10/17 32.5 0.00 0.30
KSS 170310P00033500 P 03/10/17 33.5 0.10 0.35
KSS 170310P00034000 P 03/10/17 34.0 0.00 0.50
KSS 170310P00034500 P 03/10/17 34.5 0.00 0.45
KSS 170310P00035000 P 03/10/17 35.0 0.00 0.50
KSS 170310P00035500 P 03/10/17 35.5 0.10 0.50
KSS 170310P00036000 P 03/10/17 36.0 0.15 0.55
KSS 170310P00036500 P 03/10/17 36.5 0.20 0.65
KSS 170310P00037000 P 03/10/17 37.0 0.25 0.70
KSS 170310P00037500 P 03/10/17 37.5 0.40 0.65
KSS 170310P00038000 P 03/10/17 38.0 0.50 0.80
KSS 170310P00038500 P 03/10/17 38.5 0.55 0.90
KSS 170310P00039000 P 03/10/17 39.0 0.75 1.05
KSS 170310P00039500 P 03/10/17 39.5 0.85 1.20
KSS 170310P00040000 P 03/10/17 40.0 1.05 1.40
KSS 170310P00040500 P 03/10/17 40.5 1.25 1.60
KSS 170310P00041000 P 03/10/17 41.0 1.50 1.80
KSS 170310P00041500 P 03/10/17 41.5 1.70 2.10
KSS 170310P00042000 P 03/10/17 42.0 2.05 2.35
KSS 170310P00042500 P 03/10/17 42.5 2.30 2.65
KSS 170310P00043000 P 03/10/17 43.0 2.55 2.95
KSS 170310P00043500 P 03/10/17 43.5 2.90 3.30
KSS 170310P00044000 P 03/10/17 44.0 3.20 5.20
KSS 170310P00044500 P 03/10/17 44.5 3.20 5.60
KSS 170310P00045000 P 03/10/17 45.0 2.55 5.70
KSS 170310P00045500 P 03/10/17 45.5 3.70 6.00
KSS 170310P00046000 P 03/10/17 46.0 2.95 6.80
KSS 170310P00046500 P 03/10/17 46.5 3.30 7.70
KSS 170310P00047000 P 03/10/17 47.0 3.70 8.10
KSS 170310P00047500 P 03/10/17 47.5 4.20 8.60
KSS 170310P00048000 P 03/10/17 48.0 5.20 9.20
KSS 170310P00048500 P 03/10/17 48.5 6.50 7.90
KSS 170310P00050000 P 03/10/17 50.0 8.00 9.40
KSS 170317C00022500 C 03/17/17 22.5 18.80 20.10
KSS 170317C00025000 C 03/17/17 25.0 15.00 18.40
KSS 170317C00027500 C 03/17/17 27.5 14.00 15.20
KSS 170317C00030000 C 03/17/17 30.0 11.50 12.60
KSS 170317C00032500 C 03/17/17 32.5 8.20 10.00
KSS 170317C00033000 C 03/17/17 33.0 8.30 10.20
KSS 170317C00033500 C 03/17/17 33.5 7.70 9.40
KSS 170317C00034000 C 03/17/17 34.0 7.00 8.60
KSS 170317C00034500 C 03/17/17 34.5 6.90 8.20
KSS 170317C00035000 C 03/17/17 35.0 6.60 7.60
KSS 170317C00035500 C 03/17/17 35.5 6.10 7.10
KSS 170317C00036000 C 03/17/17 36.0 5.80 7.10
KSS 170317C00036500 C 03/17/17 36.5 5.10 6.30
KSS 170317C00037000 C 03/17/17 37.0 4.70 5.70
KSS 170317C00037500 C 03/17/17 37.5 4.40 5.40
KSS 170317C00038000 C 03/17/17 38.0 3.80 4.90
KSS 170317C00038500 C 03/17/17 38.5 3.50 4.50
KSS 170317C00039000 C 03/17/17 39.0 2.05 4.20
KSS 170317C00039500 C 03/17/17 39.5 3.00 3.40
KSS 170317C00040000 C 03/17/17 40.0 2.75 3.10
KSS 170317C00040500 C 03/17/17 40.5 2.45 2.70
KSS 170317C00041000 C 03/17/17 41.0 2.15 2.40
KSS 170317C00041500 C 03/17/17 41.5 1.90 2.15
KSS 170317C00042000 C 03/17/17 42.0 1.65 1.90
KSS 170317C00042500 C 03/17/17 42.5 1.40 1.65
KSS 170317C00043000 C 03/17/17 43.0 1.20 1.40
KSS 170317C00043500 C 03/17/17 43.5 1.05 1.25
KSS 170317C00044000 C 03/17/17 44.0 0.85 1.10
KSS 170317C00044500 C 03/17/17 44.5 0.75 0.95
KSS 170317C00045000 C 03/17/17 45.0 0.65 0.80
KSS 170317C00045500 C 03/17/17 45.5 0.50 0.70
KSS 170317C00046000 C 03/17/17 46.0 0.45 0.60
KSS 170317C00046500 C 03/17/17 46.5 0.30 0.45
KSS 170317C00047000 C 03/17/17 47.0 0.30 0.40
KSS 170317C00047500 C 03/17/17 47.5 0.25 0.35
KSS 170317C00048000 C 03/17/17 48.0 0.20 0.30
KSS 170317C00048500 C 03/17/17 48.5 0.15 0.25
KSS 170317C00049000 C 03/17/17 49.0 0.10 0.25
KSS 170317C00050000 C 03/17/17 50.0 0.05 0.15
KSS 170317C00052500 C 03/17/17 52.5 0.00 0.15
KSS 170317C00055000 C 03/17/17 55.0 0.00 0.10
KSS 170317C00057500 C 03/17/17 57.5 0.00 0.20
KSS 170317C00060000 C 03/17/17 60.0 0.00 0.15
KSS 170317P00022500 P 03/17/17 22.5 0.00 0.10
KSS 170317P00025000 P 03/17/17 25.0 0.00 0.40
KSS 170317P00027500 P 03/17/17 27.5 0.00 0.05
KSS 170317P00030000 P 03/17/17 30.0 0.00 0.05
KSS 170317P00032500 P 03/17/17 32.5 0.05 0.15
KSS 170317P00033000 P 03/17/17 33.0 0.05 0.20
KSS 170317P00033500 P 03/17/17 33.5 0.10 0.25
KSS 170317P00034000 P 03/17/17 34.0 0.10 0.25
KSS 170317P00034500 P 03/17/17 34.5 0.15 0.30
KSS 170317P00035000 P 03/17/17 35.0 0.20 0.35
KSS 170317P00035500 P 03/17/17 35.5 0.15 0.55
KSS 170317P00036000 P 03/17/17 36.0 0.25 0.50
KSS 170317P00036500 P 03/17/17 36.5 0.40 0.55
KSS 170317P00037000 P 03/17/17 37.0 0.45 0.65
KSS 170317P00037500 P 03/17/17 37.5 0.60 0.70
KSS 170317P00038000 P 03/17/17 38.0 0.70 0.85
KSS 170317P00038500 P 03/17/17 38.5 0.75 1.00
KSS 170317P00039000 P 03/17/17 39.0 0.85 1.15
KSS 170317P00039500 P 03/17/17 39.5 1.05 1.30
KSS 170317P00040000 P 03/17/17 40.0 1.35 1.50
KSS 170317P00040500 P 03/17/17 40.5 1.50 1.75
KSS 170317P00041000 P 03/17/17 41.0 1.70 2.00
KSS 170317P00041500 P 03/17/17 41.5 1.95 2.25
KSS 170317P00042000 P 03/17/17 42.0 2.25 2.50
KSS 170317P00042500 P 03/17/17 42.5 2.50 2.80
KSS 170317P00043000 P 03/17/17 43.0 2.85 3.10
KSS 170317P00043500 P 03/17/17 43.5 3.10 3.40
KSS 170317P00044000 P 03/17/17 44.0 3.30 3.80
KSS 170317P00044500 P 03/17/17 44.5 3.50 4.30
KSS 170317P00045000 P 03/17/17 45.0 3.90 4.80
KSS 170317P00045500 P 03/17/17 45.5 3.40 5.30
KSS 170317P00046000 P 03/17/17 46.0 3.80 5.60
KSS 170317P00046500 P 03/17/17 46.5 3.80 6.00
KSS 170317P00047000 P 03/17/17 47.0 5.10 6.60
KSS 170317P00047500 P 03/17/17 47.5 5.50 7.70
KSS 170317P00048000 P 03/17/17 48.0 6.30 7.50
KSS 170317P00048500 P 03/17/17 48.5 6.60 8.10
KSS 170317P00049000 P 03/17/17 49.0 6.30 9.40
KSS 170317P00050000 P 03/17/17 50.0 8.20 9.20
KSS 170317P00052500 P 03/17/17 52.5 10.30 11.60
KSS 170317P00055000 P 03/17/17 55.0 12.30 14.10
KSS 170317P00057500 P 03/17/17 57.5 14.50 16.60
KSS 170317P00060000 P 03/17/17 60.0 17.90 19.00
KSS 170324C00030000 C 03/24/17 30.0 11.40 12.90
KSS 170324C00032500 C 03/24/17 32.5 8.00 11.50
KSS 170324C00033000 C 03/24/17 33.0 7.60 10.00
KSS 170324C00033500 C 03/24/17 33.5 7.10 10.60
KSS 170324C00034000 C 03/24/17 34.0 6.60 9.90
KSS 170324C00034500 C 03/24/17 34.5 6.20 9.40
KSS 170324C00035000 C 03/24/17 35.0 5.60 8.20
KSS 170324C00035500 C 03/24/17 35.5 5.10 7.60
KSS 170324C00036000 C 03/24/17 36.0 5.50 6.80
KSS 170324C00036500 C 03/24/17 36.5 4.40 7.50
KSS 170324C00037000 C 03/24/17 37.0 3.60 6.00
KSS 170324C00037500 C 03/24/17 37.5 4.40 5.70
KSS 170324C00038000 C 03/24/17 38.0 3.30 6.20
KSS 170324C00038500 C 03/24/17 38.5 3.30 4.20
KSS 170324C00039000 C 03/24/17 39.0 3.40 3.90
KSS 170324C00039500 C 03/24/17 39.5 3.00 3.40
KSS 170324C00040000 C 03/24/17 40.0 2.80 3.20
KSS 170324C00040500 C 03/24/17 40.5 2.50 2.70
KSS 170324C00041000 C 03/24/17 41.0 2.20 2.40
KSS 170324C00041500 C 03/24/17 41.5 1.90 2.15
KSS 170324C00042000 C 03/24/17 42.0 1.70 2.00
KSS 170324C00042500 C 03/24/17 42.5 1.50 1.70
KSS 170324C00043000 C 03/24/17 43.0 1.25 1.50
KSS 170324C00043500 C 03/24/17 43.5 1.10 1.35
KSS 170324C00044000 C 03/24/17 44.0 0.95 1.20
KSS 170324C00044500 C 03/24/17 44.5 0.85 1.05
KSS 170324C00045000 C 03/24/17 45.0 0.70 0.90
KSS 170324C00045500 C 03/24/17 45.5 0.60 0.80
KSS 170324C00046000 C 03/24/17 46.0 0.50 0.80
KSS 170324C00046500 C 03/24/17 46.5 0.40 0.60
KSS 170324C00047000 C 03/24/17 47.0 0.35 0.55
KSS 170324C00047500 C 03/24/17 47.5 0.30 0.55
KSS 170324C00048000 C 03/24/17 48.0 0.25 0.50
KSS 170324C00048500 C 03/24/17 48.5 0.10 0.55
KSS 170324C00050000 C 03/24/17 50.0 0.05 0.45
KSS 170324C00055000 C 03/24/17 55.0 0.00 0.30
KSS 170324P00030000 P 03/24/17 30.0 0.00 0.35
KSS 170324P00032500 P 03/24/17 32.5 0.00 0.50
KSS 170324P00033000 P 03/24/17 33.0 0.00 0.50
KSS 170324P00033500 P 03/24/17 33.5 0.20 0.45
KSS 170324P00034000 P 03/24/17 34.0 0.05 0.45
KSS 170324P00034500 P 03/24/17 34.5 0.10 0.55
KSS 170324P00035000 P 03/24/17 35.0 0.15 0.50
KSS 170324P00035500 P 03/24/17 35.5 0.20 0.65
KSS 170324P00036000 P 03/24/17 36.0 0.30 0.75
KSS 170324P00036500 P 03/24/17 36.5 0.40 0.65
KSS 170324P00037000 P 03/24/17 37.0 0.45 0.80
KSS 170324P00037500 P 03/24/17 37.5 0.60 0.85
KSS 170324P00038000 P 03/24/17 38.0 0.70 0.95
KSS 170324P00038500 P 03/24/17 38.5 0.85 1.10
KSS 170324P00039000 P 03/24/17 39.0 0.95 1.25
KSS 170324P00039500 P 03/24/17 39.5 1.15 1.40
KSS 170324P00040000 P 03/24/17 40.0 1.35 1.65
KSS 170324P00040500 P 03/24/17 40.5 1.50 1.80
KSS 170324P00041000 P 03/24/17 41.0 1.75 2.05
KSS 170324P00041500 P 03/24/17 41.5 2.00 2.30
KSS 170324P00042000 P 03/24/17 42.0 2.30 2.55
KSS 170324P00042500 P 03/24/17 42.5 2.60 2.85
KSS 170324P00043000 P 03/24/17 43.0 2.90 3.20
KSS 170324P00043500 P 03/24/17 43.5 3.20 3.60
KSS 170324P00044000 P 03/24/17 44.0 3.50 3.90
KSS 170324P00044500 P 03/24/17 44.5 3.80 4.40
KSS 170324P00045000 P 03/24/17 45.0 4.00 4.70
KSS 170324P00045500 P 03/24/17 45.5 4.40 5.00
KSS 170324P00046000 P 03/24/17 46.0 4.80 5.70
KSS 170324P00046500 P 03/24/17 46.5 5.10 6.20
KSS 170324P00047000 P 03/24/17 47.0 5.50 6.50
KSS 170324P00047500 P 03/24/17 47.5 5.90 7.00
KSS 170324P00048000 P 03/24/17 48.0 6.50 7.30
KSS 170324P00048500 P 03/24/17 48.5 6.80 7.90
KSS 170324P00050000 P 03/24/17 50.0 6.80 10.30
KSS 170324P00055000 P 03/24/17 55.0 12.60 14.40
KSS 170331C00030000 C 03/31/17 30.0 11.40 12.90
KSS 170331C00033500 C 03/31/17 33.5 7.10 10.40
KSS 170331C00034000 C 03/31/17 34.0 6.60 9.10
KSS 170331C00034500 C 03/31/17 34.5 6.20 8.50
KSS 170331C00035000 C 03/31/17 35.0 5.70 8.10
KSS 170331C00035500 C 03/31/17 35.5 4.90 7.70
KSS 170331C00036000 C 03/31/17 36.0 4.50 6.80
KSS 170331C00036500 C 03/31/17 36.5 4.20 6.30
KSS 170331C00037000 C 03/31/17 37.0 4.00 6.00
KSS 170331C00037500 C 03/31/17 37.5 3.60 5.80
KSS 170331C00038000 C 03/31/17 38.0 3.60 4.60
KSS 170331C00038500 C 03/31/17 38.5 2.95 4.30
KSS 170331C00039000 C 03/31/17 39.0 3.50 4.00
KSS 170331C00039500 C 03/31/17 39.5 3.10 3.50
KSS 170331C00040000 C 03/31/17 40.0 2.90 3.10
KSS 170331C00040500 C 03/31/17 40.5 2.60 2.85
KSS 170331C00041000 C 03/31/17 41.0 2.30 2.55
KSS 170331C00041500 C 03/31/17 41.5 2.05 2.30
KSS 170331C00042000 C 03/31/17 42.0 1.80 2.10
KSS 170331C00042500 C 03/31/17 42.5 1.60 1.85
KSS 170331C00043000 C 03/31/17 43.0 1.40 1.65
KSS 170331C00043500 C 03/31/17 43.5 1.20 1.50
KSS 170331C00044000 C 03/31/17 44.0 1.05 1.30
KSS 170331C00044500 C 03/31/17 44.5 0.90 1.15
KSS 170331C00045000 C 03/31/17 45.0 0.80 1.00
KSS 170331C00045500 C 03/31/17 45.5 0.65 0.90
KSS 170331C00046000 C 03/31/17 46.0 0.60 0.75
KSS 170331C00046500 C 03/31/17 46.5 0.50 0.80
KSS 170331C00047000 C 03/31/17 47.0 0.40 0.60
KSS 170331C00047500 C 03/31/17 47.5 0.35 0.55
KSS 170331C00048000 C 03/31/17 48.0 0.30 0.55
KSS 170331C00048500 C 03/31/17 48.5 0.20 0.45
KSS 170331C00050000 C 03/31/17 50.0 0.15 0.50
KSS 170331P00030000 P 03/31/17 30.0 0.00 0.35
KSS 170331P00033500 P 03/31/17 33.5 0.10 0.55
KSS 170331P00034000 P 03/31/17 34.0 0.10 0.55
KSS 170331P00034500 P 03/31/17 34.5 0.20 0.60
KSS 170331P00035000 P 03/31/17 35.0 0.25 0.65
KSS 170331P00035500 P 03/31/17 35.5 0.30 0.70
KSS 170331P00036000 P 03/31/17 36.0 0.40 0.65
KSS 170331P00036500 P 03/31/17 36.5 0.50 0.70
KSS 170331P00037000 P 03/31/17 37.0 0.60 0.85
KSS 170331P00037500 P 03/31/17 37.5 0.65 0.95
KSS 170331P00038000 P 03/31/17 38.0 0.80 1.15
KSS 170331P00038500 P 03/31/17 38.5 0.95 1.20
KSS 170331P00039000 P 03/31/17 39.0 1.10 1.45
KSS 170331P00039500 P 03/31/17 39.5 1.25 1.55
KSS 170331P00040000 P 03/31/17 40.0 1.40 1.75
KSS 170331P00040500 P 03/31/17 40.5 1.60 1.95
KSS 170331P00041000 P 03/31/17 41.0 1.85 2.20
KSS 170331P00041500 P 03/31/17 41.5 2.15 2.50
KSS 170331P00042000 P 03/31/17 42.0 2.45 2.70
KSS 170331P00042500 P 03/31/17 42.5 2.75 3.00
KSS 170331P00043000 P 03/31/17 43.0 3.00 3.40
KSS 170331P00043500 P 03/31/17 43.5 3.30 3.60
KSS 170331P00044000 P 03/31/17 44.0 3.60 4.00
KSS 170331P00044500 P 03/31/17 44.5 3.90 4.30
KSS 170331P00045000 P 03/31/17 45.0 4.20 4.90
KSS 170331P00045500 P 03/31/17 45.5 4.40 5.10
KSS 170331P00046000 P 03/31/17 46.0 4.80 7.00
KSS 170331P00046500 P 03/31/17 46.5 5.20 7.30
KSS 170331P00047000 P 03/31/17 47.0 5.70 6.60
KSS 170331P00047500 P 03/31/17 47.5 5.90 7.90
KSS 170331P00048000 P 03/31/17 48.0 5.20 7.70
KSS 170331P00048500 P 03/31/17 48.5 6.30 9.40
KSS 170331P00050000 P 03/31/17 50.0 8.10 9.40
KSS 170421C00025000 C 04/21/17 25.0 16.30 17.60
KSS 170421C00027500 C 04/21/17 27.5 13.50 15.80
KSS 170421C00030000 C 04/21/17 30.0 11.50 12.70
KSS 170421C00032500 C 04/21/17 32.5 9.10 10.20
KSS 170421C00035000 C 04/21/17 35.0 6.90 7.80
KSS 170421C00037500 C 04/21/17 37.5 4.90 5.30
KSS 170421C00040000 C 04/21/17 40.0 3.30 3.60
KSS 170421C00042500 C 04/21/17 42.5 2.00 2.25
KSS 170421C00045000 C 04/21/17 45.0 1.15 1.30
KSS 170421C00047500 C 04/21/17 47.5 0.60 0.75
KSS 170421C00050000 C 04/21/17 50.0 0.25 0.40
KSS 170421C00052500 C 04/21/17 52.5 0.10 0.25
KSS 170421C00055000 C 04/21/17 55.0 0.05 0.15
KSS 170421C00057500 C 04/21/17 57.5 0.00 0.10
KSS 170421C00060000 C 04/21/17 60.0 0.00 0.05
KSS 170421C00062500 C 04/21/17 62.5 0.00 0.05
KSS 170421C00065000 C 04/21/17 65.0 0.00 0.05
KSS 170421C00070000 C 04/21/17 70.0 0.00 0.05
KSS 170421P00025000 P 04/21/17 25.0 0.00 0.05
KSS 170421P00027500 P 04/21/17 27.5 0.05 0.10
KSS 170421P00030000 P 04/21/17 30.0 0.10 0.20
KSS 170421P00032500 P 04/21/17 32.5 0.25 0.40
KSS 170421P00035000 P 04/21/17 35.0 0.55 0.65
KSS 170421P00037500 P 04/21/17 37.5 1.05 1.25
KSS 170421P00040000 P 04/21/17 40.0 1.90 2.10
KSS 170421P00042500 P 04/21/17 42.5 3.10 3.40
KSS 170421P00045000 P 04/21/17 45.0 4.70 5.00
KSS 170421P00047500 P 04/21/17 47.5 6.60 7.00
KSS 170421P00050000 P 04/21/17 50.0 8.40 9.30
KSS 170421P00052500 P 04/21/17 52.5 10.70 11.70
KSS 170421P00055000 P 04/21/17 55.0 13.10 14.10
KSS 170421P00057500 P 04/21/17 57.5 15.50 16.60
KSS 170421P00060000 P 04/21/17 60.0 17.90 19.10
KSS 170421P00062500 P 04/21/17 62.5 20.40 21.50
KSS 170421P00065000 P 04/21/17 65.0 22.90 24.20
KSS 170421P00070000 P 04/21/17 70.0 27.80 29.20
KSS 170721C00022500 C 07/21/17 22.5 19.00 20.00
KSS 170721C00025000 C 07/21/17 25.0 14.60 18.90
KSS 170721C00027500 C 07/21/17 27.5 13.20 15.80
KSS 170721C00030000 C 07/21/17 30.0 11.40 12.70
KSS 170721C00032500 C 07/21/17 32.5 9.40 10.50
KSS 170721C00035000 C 07/21/17 35.0 7.40 8.90
KSS 170721C00037500 C 07/21/17 37.5 5.90 6.30
KSS 170721C00040000 C 07/21/17 40.0 4.50 4.80
KSS 170721C00042500 C 07/21/17 42.5 3.30 3.60
KSS 170721C00045000 C 07/21/17 45.0 2.35 2.50
KSS 170721C00047500 C 07/21/17 47.5 1.60 1.75
KSS 170721C00050000 C 07/21/17 50.0 1.00 1.20
KSS 170721C00052500 C 07/21/17 52.5 0.70 0.85
KSS 170721C00055000 C 07/21/17 55.0 0.40 0.60
KSS 170721C00057500 C 07/21/17 57.5 0.25 0.40
KSS 170721C00060000 C 07/21/17 60.0 0.15 0.30
KSS 170721C00062500 C 07/21/17 62.5 0.05 0.20
KSS 170721C00065000 C 07/21/17 65.0 0.05 0.15
KSS 170721C00070000 C 07/21/17 70.0 0.00 0.10
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 0.10 0.20
KSS 170721P00025000 P 07/21/17 25.0 0.20 0.35
KSS 170721P00027500 P 07/21/17 27.5 0.40 0.50
KSS 170721P00030000 P 07/21/17 30.0 0.65 0.80
KSS 170721P00032500 P 07/21/17 32.5 1.05 1.20
KSS 170721P00035000 P 07/21/17 35.0 1.65 1.80
KSS 170721P00037500 P 07/21/17 37.5 2.45 2.60
KSS 170721P00040000 P 07/21/17 40.0 3.50 3.70
KSS 170721P00042500 P 07/21/17 42.5 4.70 5.00
KSS 170721P00045000 P 07/21/17 45.0 6.20 6.60
KSS 170721P00047500 P 07/21/17 47.5 8.00 8.40
KSS 170721P00050000 P 07/21/17 50.0 9.70 10.40
KSS 170721P00052500 P 07/21/17 52.5 11.50 12.70
KSS 170721P00055000 P 07/21/17 55.0 13.70 14.90
KSS 170721P00057500 P 07/21/17 57.5 16.20 17.20
KSS 170721P00060000 P 07/21/17 60.0 18.40 19.80
KSS 170721P00062500 P 07/21/17 62.5 20.80 22.10
KSS 170721P00065000 P 07/21/17 65.0 22.80 24.70
KSS 170721P00070000 P 07/21/17 70.0 26.60 30.90
KSS 170721P00075000 P 07/21/17 75.0 31.60 35.80
KSS 170721P00080000 P 07/21/17 80.0 38.10 39.40
KSS 171020C00022500 C 10/20/17 22.5 18.70 20.50
KSS 171020C00025000 C 10/20/17 25.0 14.60 19.00
KSS 171020C00027500 C 10/20/17 27.5 12.50 16.90
KSS 171020C00030000 C 10/20/17 30.0 10.40 14.00
KSS 171020C00032500 C 10/20/17 32.5 8.60 12.00
KSS 171020C00035000 C 10/20/17 35.0 6.60 8.80
KSS 171020C00037500 C 10/20/17 37.5 6.70 7.20
KSS 171020C00040000 C 10/20/17 40.0 5.30 5.70
KSS 171020C00042500 C 10/20/17 42.5 4.10 4.50
KSS 171020C00045000 C 10/20/17 45.0 3.10 3.50
KSS 171020C00047500 C 10/20/17 47.5 2.30 2.65
KSS 171020C00050000 C 10/20/17 50.0 1.70 2.00
KSS 171020C00055000 C 10/20/17 55.0 0.90 1.25
KSS 171020C00060000 C 10/20/17 60.0 0.45 0.70
KSS 171020P00022500 P 10/20/17 22.5 0.30 0.45
KSS 171020P00025000 P 10/20/17 25.0 0.50 0.70
KSS 171020P00027500 P 10/20/17 27.5 0.80 1.10
KSS 171020P00030000 P 10/20/17 30.0 1.25 1.50
KSS 171020P00032500 P 10/20/17 32.5 1.80 2.10
KSS 171020P00035000 P 10/20/17 35.0 2.55 2.80
KSS 171020P00037500 P 10/20/17 37.5 3.50 3.80
KSS 171020P00040000 P 10/20/17 40.0 4.60 5.00
KSS 171020P00042500 P 10/20/17 42.5 5.90 6.30
KSS 171020P00045000 P 10/20/17 45.0 7.40 7.80
KSS 171020P00047500 P 10/20/17 47.5 9.10 9.60
KSS 171020P00050000 P 10/20/17 50.0 10.70 11.60
KSS 171020P00055000 P 10/20/17 55.0 13.70 16.30
KSS 171020P00060000 P 10/20/17 60.0 18.70 20.50
KSS 180119C00020000 C 01/19/18 20.0 21.00 22.70
KSS 180119C00022500 C 01/19/18 22.5 17.00 21.80
KSS 180119C00025000 C 01/19/18 25.0 16.20 17.70
KSS 180119C00027500 C 01/19/18 27.5 14.10 15.50
KSS 180119C00030000 C 01/19/18 30.0 12.10 13.40
KSS 180119C00032500 C 01/19/18 32.5 10.10 11.70
KSS 180119C00035000 C 01/19/18 35.0 8.50 9.90
KSS 180119C00037500 C 01/19/18 37.5 7.20 8.20
KSS 180119C00040000 C 01/19/18 40.0 5.80 6.70
KSS 180119C00042500 C 01/19/18 42.5 4.70 5.40
KSS 180119C00045000 C 01/19/18 45.0 3.90 4.40
KSS 180119C00047500 C 01/19/18 47.5 2.95 3.60
KSS 180119C00050000 C 01/19/18 50.0 2.25 2.70
KSS 180119C00052500 C 01/19/18 52.5 1.80 2.35
KSS 180119C00055000 C 01/19/18 55.0 1.25 1.85
KSS 180119C00057500 C 01/19/18 57.5 1.00 1.50
KSS 180119C00060000 C 01/19/18 60.0 0.70 1.20
KSS 180119C00062500 C 01/19/18 62.5 0.50 0.95
KSS 180119C00065000 C 01/19/18 65.0 0.30 0.80
KSS 180119C00070000 C 01/19/18 70.0 0.10 0.80
KSS 180119C00075000 C 01/19/18 75.0 0.10 0.25
KSS 180119C00080000 C 01/19/18 80.0 0.05 0.20
KSS 180119P00020000 P 01/19/18 20.0 0.40 0.50
KSS 180119P00022500 P 01/19/18 22.5 0.40 0.80
KSS 180119P00025000 P 01/19/18 25.0 0.70 1.35
KSS 180119P00027500 P 01/19/18 27.5 1.20 1.80
KSS 180119P00030000 P 01/19/18 30.0 2.05 2.10
KSS 180119P00032500 P 01/19/18 32.5 2.55 2.90
KSS 180119P00035000 P 01/19/18 35.0 3.30 3.80
KSS 180119P00037500 P 01/19/18 37.5 4.30 4.90
KSS 180119P00040000 P 01/19/18 40.0 5.40 6.10
KSS 180119P00042500 P 01/19/18 42.5 6.80 7.50
KSS 180119P00045000 P 01/19/18 45.0 8.00 9.10
KSS 180119P00047500 P 01/19/18 47.5 9.80 10.80
KSS 180119P00050000 P 01/19/18 50.0 11.00 12.80
KSS 180119P00052500 P 01/19/18 52.5 12.90 14.50
KSS 180119P00055000 P 01/19/18 55.0 15.00 16.90
KSS 180119P00057500 P 01/19/18 57.5 17.50 18.90
KSS 180119P00060000 P 01/19/18 60.0 19.70 21.20
KSS 180119P00062500 P 01/19/18 62.5 21.50 23.50
KSS 180119P00065000 P 01/19/18 65.0 23.90 25.80
KSS 180119P00070000 P 01/19/18 70.0 28.70 30.40
KSS 180119P00075000 P 01/19/18 75.0 33.20 35.80
KSS 180119P00080000 P 01/19/18 80.0 38.20 41.50
KSS 190118C00022500 C 01/18/19 22.5 17.90 20.40
KSS 190118C00025000 C 01/18/19 25.0 16.20 18.10
KSS 190118C00027500 C 01/18/19 27.5 14.30 16.10
KSS 190118C00030000 C 01/18/19 30.0 12.20 14.20
KSS 190118C00032500 C 01/18/19 32.5 10.90 12.60
KSS 190118C00035000 C 01/18/19 35.0 9.00 11.10
KSS 190118C00037500 C 01/18/19 37.5 8.40 9.70
KSS 190118C00040000 C 01/18/19 40.0 7.20 8.10
KSS 190118C00042500 C 01/18/19 42.5 6.20 7.40
KSS 190118C00045000 C 01/18/19 45.0 5.30 6.00
KSS 190118C00047500 C 01/18/19 47.5 4.50 5.40
KSS 190118C00050000 C 01/18/19 50.0 3.80 4.70
KSS 190118C00052500 C 01/18/19 52.5 3.20 4.30
KSS 190118C00055000 C 01/18/19 55.0 2.60 3.50
KSS 190118C00057500 C 01/18/19 57.5 2.20 3.00
KSS 190118C00060000 C 01/18/19 60.0 1.90 2.55
KSS 190118C00062500 C 01/18/19 62.5 1.55 2.35
KSS 190118C00065000 C 01/18/19 65.0 1.25 1.90
KSS 190118C00070000 C 01/18/19 70.0 0.90 1.45
KSS 190118C00075000 C 01/18/19 75.0 0.55 1.25
KSS 190118C00080000 C 01/18/19 80.0 0.35 1.00
KSS 190118P00022500 P 01/18/19 22.5 1.45 2.00
KSS 190118P00025000 P 01/18/19 25.0 2.10 2.55
KSS 190118P00027500 P 01/18/19 27.5 2.70 3.60
KSS 190118P00030000 P 01/18/19 30.0 3.50 4.00
KSS 190118P00032500 P 01/18/19 32.5 4.20 5.30
KSS 190118P00035000 P 01/18/19 35.0 5.40 6.20
KSS 190118P00037500 P 01/18/19 37.5 6.60 7.40
KSS 190118P00040000 P 01/18/19 40.0 7.80 8.70
KSS 190118P00042500 P 01/18/19 42.5 9.20 10.20
KSS 190118P00045000 P 01/18/19 45.0 10.70 11.80
KSS 190118P00047500 P 01/18/19 47.5 12.30 13.50
KSS 190118P00050000 P 01/18/19 50.0 14.00 15.20
KSS 190118P00052500 P 01/18/19 52.5 15.80 17.10
KSS 190118P00055000 P 01/18/19 55.0 17.60 19.00
KSS 190118P00057500 P 01/18/19 57.5 18.10 22.40
KSS 190118P00060000 P 01/18/19 60.0 20.80 24.80
KSS 190118P00062500 P 01/18/19 62.5 22.90 26.70
KSS 190118P00065000 P 01/18/19 65.0 25.20 28.20
KSS 190118P00070000 P 01/18/19 70.0 29.50 33.00
KSS 190118P00075000 P 01/18/19 75.0 33.50 37.70
KSS 190118P00080000 P 01/18/19 80.0 38.80 41.70

OPRA data is delayed 15 minutes.