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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 150515C00040000 C 05/15/15 40.0 33.40 36.40
KSS 150515C00042500 C 05/15/15 42.5 30.40 34.20
KSS 150515C00045000 C 05/15/15 45.0 27.90 31.40
KSS 150515C00047500 C 05/15/15 47.5 25.40 29.00
KSS 150515C00050000 C 05/15/15 50.0 22.70 26.40
KSS 150515C00055000 C 05/15/15 55.0 18.00 21.40
KSS 150515C00060000 C 05/15/15 60.0 13.00 16.50
KSS 150515C00065000 C 05/15/15 65.0 8.80 11.50
KSS 150515C00067500 C 05/15/15 67.5 6.70 8.50
KSS 150515C00070000 C 05/15/15 70.0 4.50 5.70
KSS 150515C00072500 C 05/15/15 72.5 3.20 3.50
KSS 150515C00075000 C 05/15/15 75.0 1.85 2.05
KSS 150515C00077500 C 05/15/15 77.5 0.95 1.05
KSS 150515C00080000 C 05/15/15 80.0 0.35 0.50
KSS 150515C00082500 C 05/15/15 82.5 0.10 0.25
KSS 150515C00085000 C 05/15/15 85.0 0.00 0.15
KSS 150515C00087500 C 05/15/15 87.5 0.00 0.10
KSS 150515C00090000 C 05/15/15 90.0 0.00 0.05
KSS 150515C00095000 C 05/15/15 95.0 0.00 0.05
KSS 150515C00100000 C 05/15/15 100.0 0.00 0.05
KSS 150515C00105000 C 05/15/15 105.0 0.00 0.05
KSS 150515C00110000 C 05/15/15 110.0 0.00 0.05
KSS 150515P00040000 P 05/15/15 40.0 0.00 0.05
KSS 150515P00042500 P 05/15/15 42.5 0.00 0.05
KSS 150515P00045000 P 05/15/15 45.0 0.00 0.05
KSS 150515P00047500 P 05/15/15 47.5 0.00 0.05
KSS 150515P00050000 P 05/15/15 50.0 0.00 0.05
KSS 150515P00055000 P 05/15/15 55.0 0.00 0.05
KSS 150515P00060000 P 05/15/15 60.0 0.00 0.10
KSS 150515P00065000 P 05/15/15 65.0 0.15 0.25
KSS 150515P00067500 P 05/15/15 67.5 0.25 0.45
KSS 150515P00070000 P 05/15/15 70.0 0.60 0.70
KSS 150515P00072500 P 05/15/15 72.5 1.20 1.35
KSS 150515P00075000 P 05/15/15 75.0 2.25 2.40
KSS 150515P00077500 P 05/15/15 77.5 3.70 4.00
KSS 150515P00080000 P 05/15/15 80.0 5.70 6.10
KSS 150515P00082500 P 05/15/15 82.5 6.70 8.40
KSS 150515P00085000 P 05/15/15 85.0 9.20 10.90
KSS 150515P00087500 P 05/15/15 87.5 11.20 13.60
KSS 150515P00090000 P 05/15/15 90.0 13.60 16.20
KSS 150515P00095000 P 05/15/15 95.0 18.80 21.10
KSS 150515P00100000 P 05/15/15 100.0 23.60 26.10
KSS 150515P00105000 P 05/15/15 105.0 28.70 31.20
KSS 150515P00110000 P 05/15/15 110.0 33.60 36.00
KSS 150619C00040000 C 06/19/15 40.0 33.70 36.30
KSS 150619C00042500 C 06/19/15 42.5 30.70 34.20
KSS 150619C00045000 C 06/19/15 45.0 28.10 31.80
KSS 150619C00047500 C 06/19/15 47.5 25.40 29.20
KSS 150619C00050000 C 06/19/15 50.0 23.50 26.40
KSS 150619C00055000 C 06/19/15 55.0 18.40 21.60
KSS 150619C00060000 C 06/19/15 60.0 13.70 16.30
KSS 150619C00065000 C 06/19/15 65.0 9.20 11.10
KSS 150619C00067500 C 06/19/15 67.5 7.00 8.50
KSS 150619C00070000 C 06/19/15 70.0 5.00 6.70
KSS 150619C00072500 C 06/19/15 72.5 3.70 4.10
KSS 150619C00075000 C 06/19/15 75.0 2.40 2.60
KSS 150619C00077500 C 06/19/15 77.5 1.35 1.55
KSS 150619C00080000 C 06/19/15 80.0 0.70 0.90
KSS 150619C00082500 C 06/19/15 82.5 0.35 0.50
KSS 150619C00085000 C 06/19/15 85.0 0.15 0.25
KSS 150619C00090000 C 06/19/15 90.0 0.00 0.10
KSS 150619C00095000 C 06/19/15 95.0 0.00 0.15
KSS 150619C00100000 C 06/19/15 100.0 0.00 0.05
KSS 150619C00105000 C 06/19/15 105.0 0.00 0.05
KSS 150619C00110000 C 06/19/15 110.0 0.00 0.05
KSS 150619P00040000 P 06/19/15 40.0 0.00 0.05
KSS 150619P00042500 P 06/19/15 42.5 0.00 0.15
KSS 150619P00045000 P 06/19/15 45.0 0.00 0.15
KSS 150619P00047500 P 06/19/15 47.5 0.00 0.15
KSS 150619P00050000 P 06/19/15 50.0 0.00 0.15
KSS 150619P00055000 P 06/19/15 55.0 0.00 0.10
KSS 150619P00060000 P 06/19/15 60.0 0.10 0.25
KSS 150619P00065000 P 06/19/15 65.0 0.40 0.55
KSS 150619P00067500 P 06/19/15 67.5 0.70 0.90
KSS 150619P00070000 P 06/19/15 70.0 1.20 1.40
KSS 150619P00072500 P 06/19/15 72.5 2.00 2.20
KSS 150619P00075000 P 06/19/15 75.0 3.10 3.40
KSS 150619P00077500 P 06/19/15 77.5 4.50 4.90
KSS 150619P00080000 P 06/19/15 80.0 6.00 7.00
KSS 150619P00082500 P 06/19/15 82.5 7.30 9.40
KSS 150619P00085000 P 06/19/15 85.0 9.70 11.70
KSS 150619P00090000 P 06/19/15 90.0 15.00 17.30
KSS 150619P00095000 P 06/19/15 95.0 20.00 21.60
KSS 150619P00100000 P 06/19/15 100.0 23.90 27.80
KSS 150619P00105000 P 06/19/15 105.0 28.90 32.80
KSS 150619P00110000 P 06/19/15 110.0 34.10 37.00
KSS 150717C00040000 C 07/17/15 40.0 33.70 36.30
KSS 150717C00042500 C 07/17/15 42.5 30.40 34.10
KSS 150717C00045000 C 07/17/15 45.0 28.60 31.60
KSS 150717C00047500 C 07/17/15 47.5 25.50 28.90
KSS 150717C00050000 C 07/17/15 50.0 23.80 26.50
KSS 150717C00052500 C 07/17/15 52.5 20.50 24.10
KSS 150717C00055000 C 07/17/15 55.0 18.80 21.40
KSS 150717C00057500 C 07/17/15 57.5 16.30 18.90
KSS 150717C00060000 C 07/17/15 60.0 13.40 16.50
KSS 150717C00062500 C 07/17/15 62.5 11.60 14.10
KSS 150717C00065000 C 07/17/15 65.0 9.30 11.40
KSS 150717C00067500 C 07/17/15 67.5 7.20 9.20
KSS 150717C00070000 C 07/17/15 70.0 5.80 6.20
KSS 150717C00072500 C 07/17/15 72.5 4.20 4.50
KSS 150717C00075000 C 07/17/15 75.0 2.80 3.10
KSS 150717C00077500 C 07/17/15 77.5 1.75 1.95
KSS 150717C00080000 C 07/17/15 80.0 1.00 1.20
KSS 150717C00082500 C 07/17/15 82.5 0.55 0.75
KSS 150717C00085000 C 07/17/15 85.0 0.25 0.45
KSS 150717C00087500 C 07/17/15 87.5 0.10 0.25
KSS 150717C00090000 C 07/17/15 90.0 0.05 0.15
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 0.00 0.10
KSS 150717P00047500 P 07/17/15 47.5 0.00 0.10
KSS 150717P00050000 P 07/17/15 50.0 0.00 0.05
KSS 150717P00052500 P 07/17/15 52.5 0.00 0.15
KSS 150717P00055000 P 07/17/15 55.0 0.05 0.20
KSS 150717P00057500 P 07/17/15 57.5 0.10 0.25
KSS 150717P00060000 P 07/17/15 60.0 0.25 0.35
KSS 150717P00062500 P 07/17/15 62.5 0.40 0.55
KSS 150717P00065000 P 07/17/15 65.0 0.65 0.85
KSS 150717P00067500 P 07/17/15 67.5 1.05 1.20
KSS 150717P00070000 P 07/17/15 70.0 1.60 1.80
KSS 150717P00072500 P 07/17/15 72.5 2.45 2.65
KSS 150717P00075000 P 07/17/15 75.0 3.50 3.80
KSS 150717P00077500 P 07/17/15 77.5 4.90 5.30
KSS 150717P00080000 P 07/17/15 80.0 6.70 7.10
KSS 150717P00082500 P 07/17/15 82.5 7.60 9.60
KSS 150717P00085000 P 07/17/15 85.0 9.80 12.00
KSS 150717P00087500 P 07/17/15 87.5 12.50 14.30
KSS 150717P00090000 P 07/17/15 90.0 15.00 16.80
KSS 151016C00047500 C 10/16/15 47.5 25.70 28.80
KSS 151016C00050000 C 10/16/15 50.0 22.90 26.60
KSS 151016C00055000 C 10/16/15 55.0 18.10 21.60
KSS 151016C00060000 C 10/16/15 60.0 13.60 16.80
KSS 151016C00062500 C 10/16/15 62.5 12.10 14.50
KSS 151016C00065000 C 10/16/15 65.0 10.00 12.40
KSS 151016C00067500 C 10/16/15 67.5 8.20 10.00
KSS 151016C00070000 C 10/16/15 70.0 6.90 7.30
KSS 151016C00072500 C 10/16/15 72.5 5.30 5.70
KSS 151016C00075000 C 10/16/15 75.0 4.00 4.40
KSS 151016C00077500 C 10/16/15 77.5 2.95 3.30
KSS 151016C00080000 C 10/16/15 80.0 2.10 2.45
KSS 151016C00082500 C 10/16/15 82.5 1.50 1.75
KSS 151016C00085000 C 10/16/15 85.0 1.00 1.20
KSS 151016C00087500 C 10/16/15 87.5 0.65 0.85
KSS 151016C00090000 C 10/16/15 90.0 0.40 0.60
KSS 151016C00095000 C 10/16/15 95.0 0.15 0.35
KSS 151016C00100000 C 10/16/15 100.0 0.05 0.15
KSS 151016P00047500 P 10/16/15 47.5 0.15 0.20
KSS 151016P00050000 P 10/16/15 50.0 0.15 0.30
KSS 151016P00055000 P 10/16/15 55.0 0.40 0.55
KSS 151016P00060000 P 10/16/15 60.0 0.85 1.00
KSS 151016P00062500 P 10/16/15 62.5 1.10 1.35
KSS 151016P00065000 P 10/16/15 65.0 1.55 1.85
KSS 151016P00067500 P 10/16/15 67.5 2.20 2.45
KSS 151016P00070000 P 10/16/15 70.0 2.95 3.30
KSS 151016P00072500 P 10/16/15 72.5 4.00 4.30
KSS 151016P00075000 P 10/16/15 75.0 5.20 5.50
KSS 151016P00077500 P 10/16/15 77.5 6.60 7.00
KSS 151016P00080000 P 10/16/15 80.0 8.20 8.60
KSS 151016P00082500 P 10/16/15 82.5 10.10 10.50
KSS 151016P00085000 P 10/16/15 85.0 10.60 12.90
KSS 151016P00087500 P 10/16/15 87.5 12.70 15.10
KSS 151016P00090000 P 10/16/15 90.0 14.90 17.40
KSS 151016P00095000 P 10/16/15 95.0 19.60 22.90
KSS 151016P00100000 P 10/16/15 100.0 24.40 27.40
KSS 160115C00025000 C 01/15/16 25.0 47.90 51.70
KSS 160115C00030000 C 01/15/16 30.0 42.60 46.60
KSS 160115C00032500 C 01/15/16 32.5 40.30 44.00
KSS 160115C00035000 C 01/15/16 35.0 37.60 41.60
KSS 160115C00037500 C 01/15/16 37.5 35.10 39.20
KSS 160115C00040000 C 01/15/16 40.0 32.90 36.50
KSS 160115C00045000 C 01/15/16 45.0 27.90 31.40
KSS 160115C00047500 C 01/15/16 47.5 25.40 29.00
KSS 160115C00050000 C 01/15/16 50.0 23.00 26.60
KSS 160115C00052500 C 01/15/16 52.5 20.50 24.10
KSS 160115C00055000 C 01/15/16 55.0 19.20 21.70
KSS 160115C00057500 C 01/15/16 57.5 16.80 19.40
KSS 160115C00060000 C 01/15/16 60.0 14.70 17.10
KSS 160115C00062500 C 01/15/16 62.5 12.60 15.00
KSS 160115C00065000 C 01/15/16 65.0 10.70 13.00
KSS 160115C00067500 C 01/15/16 67.5 9.00 10.80
KSS 160115C00070000 C 01/15/16 70.0 7.80 8.20
KSS 160115C00072500 C 01/15/16 72.5 6.30 6.80
KSS 160115C00075000 C 01/15/16 75.0 5.10 5.50
KSS 160115C00077500 C 01/15/16 77.5 4.00 4.40
KSS 160115C00080000 C 01/15/16 80.0 3.10 3.50
KSS 160115C00082500 C 01/15/16 82.5 2.30 2.65
KSS 160115C00085000 C 01/15/16 85.0 1.75 2.05
KSS 160115C00087500 C 01/15/16 87.5 1.30 1.60
KSS 160115C00090000 C 01/15/16 90.0 0.95 1.20
KSS 160115C00095000 C 01/15/16 95.0 0.50 0.70
KSS 160115C00100000 C 01/15/16 100.0 0.25 0.45
KSS 160115P00025000 P 01/15/16 25.0 0.00 0.10
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 0.05 0.20
KSS 160115P00037500 P 01/15/16 37.5 0.05 0.20
KSS 160115P00040000 P 01/15/16 40.0 0.10 0.25
KSS 160115P00045000 P 01/15/16 45.0 0.25 0.40
KSS 160115P00047500 P 01/15/16 47.5 0.35 0.55
KSS 160115P00050000 P 01/15/16 50.0 0.45 0.65
KSS 160115P00052500 P 01/15/16 52.5 0.60 0.80
KSS 160115P00055000 P 01/15/16 55.0 0.80 1.05
KSS 160115P00057500 P 01/15/16 57.5 1.10 1.35
KSS 160115P00060000 P 01/15/16 60.0 1.45 1.75
KSS 160115P00062500 P 01/15/16 62.5 1.95 2.20
KSS 160115P00065000 P 01/15/16 65.0 2.50 2.80
KSS 160115P00067500 P 01/15/16 67.5 3.20 3.60
KSS 160115P00070000 P 01/15/16 70.0 4.20 4.50
KSS 160115P00072500 P 01/15/16 72.5 5.20 5.60
KSS 160115P00075000 P 01/15/16 75.0 6.50 6.80
KSS 160115P00077500 P 01/15/16 77.5 7.90 8.30
KSS 160115P00080000 P 01/15/16 80.0 9.50 9.90
KSS 160115P00082500 P 01/15/16 82.5 11.30 11.70
KSS 160115P00085000 P 01/15/16 85.0 13.10 13.60
KSS 160115P00087500 P 01/15/16 87.5 13.70 16.00
KSS 160115P00090000 P 01/15/16 90.0 15.80 18.90
KSS 160115P00095000 P 01/15/16 95.0 20.30 23.60
KSS 160115P00100000 P 01/15/16 100.0 24.90 27.50
KSS 170120C00030000 C 01/20/17 30.0 42.40 46.80
KSS 170120C00032500 C 01/20/17 32.5 39.90 44.30
KSS 170120C00035000 C 01/20/17 35.0 37.40 41.90
KSS 170120C00037500 C 01/20/17 37.5 34.90 39.30
KSS 170120C00040000 C 01/20/17 40.0 32.40 36.80
KSS 170120C00042500 C 01/20/17 42.5 30.40 34.00
KSS 170120C00045000 C 01/20/17 45.0 28.00 31.50
KSS 170120C00047500 C 01/20/17 47.5 25.00 29.80
KSS 170120C00050000 C 01/20/17 50.0 23.30 27.10
KSS 170120C00052500 C 01/20/17 52.5 21.50 25.10
KSS 170120C00055000 C 01/20/17 55.0 19.30 23.10
KSS 170120C00057500 C 01/20/17 57.5 17.20 21.10
KSS 170120C00060000 C 01/20/17 60.0 15.40 19.20
KSS 170120C00062500 C 01/20/17 62.5 13.30 17.50
KSS 170120C00065000 C 01/20/17 65.0 12.20 15.90
KSS 170120C00067500 C 01/20/17 67.5 11.80 12.60
KSS 170120C00070000 C 01/20/17 70.0 10.40 11.20
KSS 170120C00072500 C 01/20/17 72.5 9.10 10.00
KSS 170120C00075000 C 01/20/17 75.0 7.90 8.80
KSS 170120C00077500 C 01/20/17 77.5 6.80 7.80
KSS 170120C00080000 C 01/20/17 80.0 5.80 6.70
KSS 170120C00082500 C 01/20/17 82.5 5.10 5.90
KSS 170120C00085000 C 01/20/17 85.0 4.30 5.10
KSS 170120C00087500 C 01/20/17 87.5 3.60 4.40
KSS 170120C00090000 C 01/20/17 90.0 3.10 3.80
KSS 170120C00095000 C 01/20/17 95.0 2.15 2.90
KSS 170120C00100000 C 01/20/17 100.0 1.55 2.15
KSS 170120C00105000 C 01/20/17 105.0 1.00 1.60
KSS 170120C00110000 C 01/20/17 110.0 0.70 1.20
KSS 170120C00115000 C 01/20/17 115.0 0.45 0.90
KSS 170120P00030000 P 01/20/17 30.0 0.25 0.45
KSS 170120P00032500 P 01/20/17 32.5 0.35 0.65
KSS 170120P00035000 P 01/20/17 35.0 0.45 0.70
KSS 170120P00037500 P 01/20/17 37.5 0.55 0.85
KSS 170120P00040000 P 01/20/17 40.0 0.75 1.10
KSS 170120P00042500 P 01/20/17 42.5 0.95 1.25
KSS 170120P00045000 P 01/20/17 45.0 1.25 1.60
KSS 170120P00047500 P 01/20/17 47.5 1.55 2.00
KSS 170120P00050000 P 01/20/17 50.0 1.90 2.40
KSS 170120P00052500 P 01/20/17 52.5 2.35 2.85
KSS 170120P00055000 P 01/20/17 55.0 2.85 3.30
KSS 170120P00057500 P 01/20/17 57.5 3.50 3.90
KSS 170120P00060000 P 01/20/17 60.0 4.20 4.60
KSS 170120P00062500 P 01/20/17 62.5 4.90 5.40
KSS 170120P00065000 P 01/20/17 65.0 5.80 6.30
KSS 170120P00067500 P 01/20/17 67.5 6.80 7.40
KSS 170120P00070000 P 01/20/17 70.0 7.90 8.80
KSS 170120P00072500 P 01/20/17 72.5 9.10 10.00
KSS 170120P00075000 P 01/20/17 75.0 10.40 11.30
KSS 170120P00077500 P 01/20/17 77.5 11.30 12.80
KSS 170120P00080000 P 01/20/17 80.0 13.40 14.30
KSS 170120P00082500 P 01/20/17 82.5 15.00 15.90
KSS 170120P00085000 P 01/20/17 85.0 16.60 17.70
KSS 170120P00087500 P 01/20/17 87.5 18.60 19.50
KSS 170120P00090000 P 01/20/17 90.0 19.20 21.30
KSS 170120P00095000 P 01/20/17 95.0 22.40 25.80
KSS 170120P00100000 P 01/20/17 100.0 26.60 31.00
KSS 170120P00105000 P 01/20/17 105.0 31.10 35.40
KSS 170120P00110000 P 01/20/17 110.0 36.00 40.20
KSS 170120P00115000 P 01/20/17 115.0 40.50 44.80

OPRA data is delayed 15 minutes.