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 (2016-10-28)Premium Content

Kohls Corporation (KSS)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 161216C00022500 C 12/16/16 22.5 31.60 33.70
KSS 161216C00025000 C 12/16/16 25.0 29.00 31.10
KSS 161216C00027500 C 12/16/16 27.5 26.10 29.20
KSS 161216C00030000 C 12/16/16 30.0 24.10 26.40
KSS 161216C00032500 C 12/16/16 32.5 20.80 24.20
KSS 161216C00035000 C 12/16/16 35.0 19.00 21.30
KSS 161216C00037500 C 12/16/16 37.5 15.90 19.10
KSS 161216C00040000 C 12/16/16 40.0 14.20 16.30
KSS 161216C00042500 C 12/16/16 42.5 12.00 12.40
KSS 161216C00045000 C 12/16/16 45.0 9.50 9.80
KSS 161216C00047500 C 12/16/16 47.5 7.00 7.50
KSS 161216C00050000 C 12/16/16 50.0 4.70 5.00
KSS 161216C00052500 C 12/16/16 52.5 2.50 2.75
KSS 161216C00055000 C 12/16/16 55.0 0.95 1.15
KSS 161216C00057500 C 12/16/16 57.5 0.25 0.35
KSS 161216C00060000 C 12/16/16 60.0 0.05 0.15
KSS 161216C00065000 C 12/16/16 65.0 0.00 0.10
KSS 161216P00022500 P 12/16/16 22.5 0.00 0.50
KSS 161216P00025000 P 12/16/16 25.0 0.00 0.50
KSS 161216P00027500 P 12/16/16 27.5 0.00 0.50
KSS 161216P00030000 P 12/16/16 30.0 0.00 0.50
KSS 161216P00032500 P 12/16/16 32.5 0.00 0.50
KSS 161216P00035000 P 12/16/16 35.0 0.00 0.15
KSS 161216P00037500 P 12/16/16 37.5 0.00 0.10
KSS 161216P00040000 P 12/16/16 40.0 0.00 0.05
KSS 161216P00042500 P 12/16/16 42.5 0.00 0.10
KSS 161216P00045000 P 12/16/16 45.0 0.00 0.15
KSS 161216P00047500 P 12/16/16 47.5 0.00 0.15
KSS 161216P00050000 P 12/16/16 50.0 0.15 0.25
KSS 161216P00052500 P 12/16/16 52.5 0.45 0.55
KSS 161216P00055000 P 12/16/16 55.0 1.35 1.50
KSS 161216P00057500 P 12/16/16 57.5 3.00 3.50
KSS 161216P00060000 P 12/16/16 60.0 5.00 5.60
KSS 161216P00065000 P 12/16/16 65.0 8.60 10.80
KSS 170120C00017500 C 01/20/17 17.5 36.50 38.80
KSS 170120C00020000 C 01/20/17 20.0 33.70 36.40
KSS 170120C00022500 C 01/20/17 22.5 31.20 34.20
KSS 170120C00025000 C 01/20/17 25.0 27.90 31.40
KSS 170120C00027500 C 01/20/17 27.5 25.90 29.20
KSS 170120C00030000 C 01/20/17 30.0 22.60 26.50
KSS 170120C00032500 C 01/20/17 32.5 22.00 22.30
KSS 170120C00035000 C 01/20/17 35.0 19.50 19.90
KSS 170120C00037500 C 01/20/17 37.5 17.00 17.40
KSS 170120C00040000 C 01/20/17 40.0 14.60 15.00
KSS 170120C00042500 C 01/20/17 42.5 12.10 12.70
KSS 170120C00045000 C 01/20/17 45.0 9.70 10.10
KSS 170120C00047500 C 01/20/17 47.5 7.40 8.40
KSS 170120C00050000 C 01/20/17 50.0 5.30 5.70
KSS 170120C00052500 C 01/20/17 52.5 3.60 3.80
KSS 170120C00055000 C 01/20/17 55.0 2.30 2.35
KSS 170120C00057500 C 01/20/17 57.5 1.20 1.35
KSS 170120C00060000 C 01/20/17 60.0 0.60 0.70
KSS 170120C00062500 C 01/20/17 62.5 0.25 0.35
KSS 170120C00065000 C 01/20/17 65.0 0.10 0.20
KSS 170120C00067500 C 01/20/17 67.5 0.05 0.10
KSS 170120C00070000 C 01/20/17 70.0 0.00 0.10
KSS 170120C00072500 C 01/20/17 72.5 0.00 0.05
KSS 170120C00075000 C 01/20/17 75.0 0.00 0.05
KSS 170120C00077500 C 01/20/17 77.5 0.00 0.05
KSS 170120C00080000 C 01/20/17 80.0 0.00 0.05
KSS 170120C00082500 C 01/20/17 82.5 0.00 0.05
KSS 170120C00085000 C 01/20/17 85.0 0.00 0.05
KSS 170120C00087500 C 01/20/17 87.5 0.00 0.05
KSS 170120C00090000 C 01/20/17 90.0 0.00 0.05
KSS 170120C00095000 C 01/20/17 95.0 0.00 0.05
KSS 170120C00100000 C 01/20/17 100.0 0.00 0.05
KSS 170120C00105000 C 01/20/17 105.0 0.00 0.05
KSS 170120C00110000 C 01/20/17 110.0 0.00 0.05
KSS 170120C00115000 C 01/20/17 115.0 0.00 0.05
KSS 170120P00017500 P 01/20/17 17.5 0.00 0.05
KSS 170120P00020000 P 01/20/17 20.0 0.00 0.05
KSS 170120P00022500 P 01/20/17 22.5 0.00 0.05
KSS 170120P00025000 P 01/20/17 25.0 0.00 0.05
KSS 170120P00027500 P 01/20/17 27.5 0.00 0.05
KSS 170120P00030000 P 01/20/17 30.0 0.00 0.05
KSS 170120P00032500 P 01/20/17 32.5 0.00 0.05
KSS 170120P00035000 P 01/20/17 35.0 0.00 0.10
KSS 170120P00037500 P 01/20/17 37.5 0.05 0.10
KSS 170120P00040000 P 01/20/17 40.0 0.05 0.15
KSS 170120P00042500 P 01/20/17 42.5 0.10 0.20
KSS 170120P00045000 P 01/20/17 45.0 0.25 0.35
KSS 170120P00047500 P 01/20/17 47.5 0.45 0.60
KSS 170120P00050000 P 01/20/17 50.0 0.90 1.00
KSS 170120P00052500 P 01/20/17 52.5 1.55 1.65
KSS 170120P00055000 P 01/20/17 55.0 2.60 2.70
KSS 170120P00057500 P 01/20/17 57.5 4.00 4.20
KSS 170120P00060000 P 01/20/17 60.0 5.30 6.30
KSS 170120P00062500 P 01/20/17 62.5 6.60 8.70
KSS 170120P00065000 P 01/20/17 65.0 8.80 11.00
KSS 170120P00067500 P 01/20/17 67.5 11.10 13.40
KSS 170120P00070000 P 01/20/17 70.0 14.20 15.90
KSS 170120P00072500 P 01/20/17 72.5 16.80 18.20
KSS 170120P00075000 P 01/20/17 75.0 18.60 20.90
KSS 170120P00077500 P 01/20/17 77.5 21.80 23.20
KSS 170120P00080000 P 01/20/17 80.0 24.30 26.60
KSS 170120P00082500 P 01/20/17 82.5 26.70 29.00
KSS 170120P00085000 P 01/20/17 85.0 28.70 30.70
KSS 170120P00087500 P 01/20/17 87.5 31.80 33.30
KSS 170120P00090000 P 01/20/17 90.0 34.20 36.50
KSS 170120P00095000 P 01/20/17 95.0 39.20 41.50
KSS 170120P00100000 P 01/20/17 100.0 44.20 46.50
KSS 170120P00105000 P 01/20/17 105.0 49.20 50.90
KSS 170120P00110000 P 01/20/17 110.0 54.20 55.80
KSS 170120P00115000 P 01/20/17 115.0 58.40 60.90
KSS 170421C00025000 C 04/21/17 25.0 29.10 31.00
KSS 170421C00027500 C 04/21/17 27.5 25.20 28.70
KSS 170421C00030000 C 04/21/17 30.0 23.60 26.20
KSS 170421C00032500 C 04/21/17 32.5 21.10 23.70
KSS 170421C00035000 C 04/21/17 35.0 18.80 21.70
KSS 170421C00037500 C 04/21/17 37.5 16.30 19.00
KSS 170421C00040000 C 04/21/17 40.0 14.70 16.40
KSS 170421C00042500 C 04/21/17 42.5 12.50 14.10
KSS 170421C00045000 C 04/21/17 45.0 10.50 11.70
KSS 170421C00047500 C 04/21/17 47.5 8.50 9.10
KSS 170421C00050000 C 04/21/17 50.0 6.80 7.30
KSS 170421C00052500 C 04/21/17 52.5 5.30 5.70
KSS 170421C00055000 C 04/21/17 55.0 4.00 4.40
KSS 170421C00057500 C 04/21/17 57.5 3.00 3.30
KSS 170421C00060000 C 04/21/17 60.0 2.10 2.50
KSS 170421C00062500 C 04/21/17 62.5 1.50 1.80
KSS 170421C00065000 C 04/21/17 65.0 1.00 1.30
KSS 170421C00070000 C 04/21/17 70.0 0.45 0.60
KSS 170421P00025000 P 04/21/17 25.0 0.00 0.10
KSS 170421P00027500 P 04/21/17 27.5 0.00 0.10
KSS 170421P00030000 P 04/21/17 30.0 0.05 0.15
KSS 170421P00032500 P 04/21/17 32.5 0.10 0.25
KSS 170421P00035000 P 04/21/17 35.0 0.25 0.35
KSS 170421P00037500 P 04/21/17 37.5 0.35 0.55
KSS 170421P00040000 P 04/21/17 40.0 0.55 0.75
KSS 170421P00042500 P 04/21/17 42.5 0.80 1.05
KSS 170421P00045000 P 04/21/17 45.0 1.25 1.50
KSS 170421P00047500 P 04/21/17 47.5 1.85 2.00
KSS 170421P00050000 P 04/21/17 50.0 2.60 2.85
KSS 170421P00052500 P 04/21/17 52.5 3.50 3.70
KSS 170421P00055000 P 04/21/17 55.0 4.70 5.10
KSS 170421P00057500 P 04/21/17 57.5 6.10 6.40
KSS 170421P00060000 P 04/21/17 60.0 7.70 8.20
KSS 170421P00062500 P 04/21/17 62.5 9.60 10.10
KSS 170421P00065000 P 04/21/17 65.0 10.70 12.30
KSS 170421P00070000 P 04/21/17 70.0 14.40 16.80
KSS 170721C00027500 C 07/21/17 27.5 26.30 28.80
KSS 170721C00030000 C 07/21/17 30.0 23.70 26.50
KSS 170721C00032500 C 07/21/17 32.5 21.30 24.00
KSS 170721C00035000 C 07/21/17 35.0 19.20 21.90
KSS 170721C00037500 C 07/21/17 37.5 17.30 19.80
KSS 170721C00040000 C 07/21/17 40.0 15.20 16.90
KSS 170721C00042500 C 07/21/17 42.5 13.10 14.80
KSS 170721C00045000 C 07/21/17 45.0 11.00 12.80
KSS 170721C00047500 C 07/21/17 47.5 9.30 11.00
KSS 170721C00050000 C 07/21/17 50.0 7.80 8.30
KSS 170721C00052500 C 07/21/17 52.5 6.30 6.80
KSS 170721C00055000 C 07/21/17 55.0 5.00 5.50
KSS 170721C00057500 C 07/21/17 57.5 4.00 4.50
KSS 170721C00060000 C 07/21/17 60.0 3.10 3.50
KSS 170721C00062500 C 07/21/17 62.5 2.45 2.85
KSS 170721C00065000 C 07/21/17 65.0 1.80 2.20
KSS 170721C00070000 C 07/21/17 70.0 1.00 1.30
KSS 170721C00075000 C 07/21/17 75.0 0.50 0.75
KSS 170721C00080000 C 07/21/17 80.0 0.25 0.45
KSS 170721P00027500 P 07/21/17 27.5 0.15 0.30
KSS 170721P00030000 P 07/21/17 30.0 0.30 0.40
KSS 170721P00032500 P 07/21/17 32.5 0.35 0.60
KSS 170721P00035000 P 07/21/17 35.0 0.65 0.80
KSS 170721P00037500 P 07/21/17 37.5 0.80 1.15
KSS 170721P00040000 P 07/21/17 40.0 1.20 1.45
KSS 170721P00042500 P 07/21/17 42.5 1.55 2.00
KSS 170721P00045000 P 07/21/17 45.0 2.15 2.55
KSS 170721P00047500 P 07/21/17 47.5 2.95 3.30
KSS 170721P00050000 P 07/21/17 50.0 3.70 4.20
KSS 170721P00052500 P 07/21/17 52.5 4.80 5.30
KSS 170721P00055000 P 07/21/17 55.0 6.10 6.50
KSS 170721P00057500 P 07/21/17 57.5 7.40 8.00
KSS 170721P00060000 P 07/21/17 60.0 9.10 9.60
KSS 170721P00062500 P 07/21/17 62.5 10.80 11.40
KSS 170721P00065000 P 07/21/17 65.0 11.10 13.50
KSS 170721P00070000 P 07/21/17 70.0 15.00 17.50
KSS 170721P00075000 P 07/21/17 75.0 19.70 22.00
KSS 170721P00080000 P 07/21/17 80.0 24.20 26.90
KSS 180119C00020000 C 01/19/18 20.0 33.40 36.80
KSS 180119C00022500 C 01/19/18 22.5 29.90 34.40
KSS 180119C00025000 C 01/19/18 25.0 27.30 31.80
KSS 180119C00027500 C 01/19/18 27.5 25.00 29.50
KSS 180119C00030000 C 01/19/18 30.0 24.00 26.90
KSS 180119C00032500 C 01/19/18 32.5 21.90 24.60
KSS 180119C00035000 C 01/19/18 35.0 19.40 22.00
KSS 180119C00037500 C 01/19/18 37.5 17.80 19.90
KSS 180119C00040000 C 01/19/18 40.0 15.70 17.90
KSS 180119C00042500 C 01/19/18 42.5 13.80 16.00
KSS 180119C00045000 C 01/19/18 45.0 12.20 14.10
KSS 180119C00047500 C 01/19/18 47.5 10.50 12.70
KSS 180119C00050000 C 01/19/18 50.0 9.10 11.00
KSS 180119C00052500 C 01/19/18 52.5 7.80 9.50
KSS 180119C00055000 C 01/19/18 55.0 6.60 8.20
KSS 180119C00057500 C 01/19/18 57.5 5.60 6.80
KSS 180119C00060000 C 01/19/18 60.0 4.60 5.90
KSS 180119C00062500 C 01/19/18 62.5 3.80 5.10
KSS 180119C00065000 C 01/19/18 65.0 3.10 4.10
KSS 180119C00070000 C 01/19/18 70.0 2.00 3.10
KSS 180119C00075000 C 01/19/18 75.0 1.25 2.00
KSS 180119C00080000 C 01/19/18 80.0 0.75 1.65
KSS 180119P00020000 P 01/19/18 20.0 0.15 0.45
KSS 180119P00022500 P 01/19/18 22.5 0.00 0.70
KSS 180119P00025000 P 01/19/18 25.0 0.35 0.85
KSS 180119P00027500 P 01/19/18 27.5 0.35 1.15
KSS 180119P00030000 P 01/19/18 30.0 0.55 1.30
KSS 180119P00032500 P 01/19/18 32.5 0.90 1.55
KSS 180119P00035000 P 01/19/18 35.0 1.20 2.00
KSS 180119P00037500 P 01/19/18 37.5 1.65 2.50
KSS 180119P00040000 P 01/19/18 40.0 2.20 3.10
KSS 180119P00042500 P 01/19/18 42.5 2.75 3.90
KSS 180119P00045000 P 01/19/18 45.0 3.30 4.60
KSS 180119P00047500 P 01/19/18 47.5 4.20 5.60
KSS 180119P00050000 P 01/19/18 50.0 5.10 6.50
KSS 180119P00052500 P 01/19/18 52.5 5.80 7.80
KSS 180119P00055000 P 01/19/18 55.0 7.40 8.60
KSS 180119P00057500 P 01/19/18 57.5 8.70 10.60
KSS 180119P00060000 P 01/19/18 60.0 10.20 12.40
KSS 180119P00062500 P 01/19/18 62.5 11.60 13.90
KSS 180119P00065000 P 01/19/18 65.0 13.30 15.70
KSS 180119P00070000 P 01/19/18 70.0 16.90 19.50
KSS 180119P00075000 P 01/19/18 75.0 21.00 24.10
KSS 180119P00080000 P 01/19/18 80.0 25.50 28.40
KSS 190118C00022500 C 01/18/19 22.5 31.20 34.40
KSS 190118C00025000 C 01/18/19 25.0 27.50 32.00
KSS 190118C00027500 C 01/18/19 27.5 25.10 29.50
KSS 190118C00030000 C 01/18/19 30.0 24.20 27.20
KSS 190118C00032500 C 01/18/19 32.5 21.50 25.00
KSS 190118C00035000 C 01/18/19 35.0 19.50 23.00
KSS 190118C00037500 C 01/18/19 37.5 18.00 21.00
KSS 190118C00040000 C 01/18/19 40.0 16.00 19.20
KSS 190118C00042500 C 01/18/19 42.5 14.00 17.60
KSS 190118C00045000 C 01/18/19 45.0 13.40 16.10
KSS 190118C00047500 C 01/18/19 47.5 11.90 14.50
KSS 190118C00050000 C 01/18/19 50.0 10.70 12.50
KSS 190118C00052500 C 01/18/19 52.5 9.60 11.40
KSS 190118C00055000 C 01/18/19 55.0 8.50 10.00
KSS 190118C00057500 C 01/18/19 57.5 7.50 9.70
KSS 190118C00060000 C 01/18/19 60.0 6.60 8.90
KSS 190118C00062500 C 01/18/19 62.5 5.70 7.80
KSS 190118C00065000 C 01/18/19 65.0 5.10 7.10
KSS 190118C00070000 C 01/18/19 70.0 3.80 5.80
KSS 190118C00075000 C 01/18/19 75.0 2.80 4.70
KSS 190118C00080000 C 01/18/19 80.0 2.00 3.50
KSS 190118P00022500 P 01/18/19 22.5 0.80 1.45
KSS 190118P00025000 P 01/18/19 25.0 0.60 1.75
KSS 190118P00027500 P 01/18/19 27.5 1.40 2.15
KSS 190118P00030000 P 01/18/19 30.0 1.30 2.60
KSS 190118P00032500 P 01/18/19 32.5 1.75 3.30
KSS 190118P00035000 P 01/18/19 35.0 2.30 3.90
KSS 190118P00037500 P 01/18/19 37.5 2.95 4.50
KSS 190118P00040000 P 01/18/19 40.0 3.90 4.90
KSS 190118P00042500 P 01/18/19 42.5 4.40 6.30
KSS 190118P00045000 P 01/18/19 45.0 5.20 7.30
KSS 190118P00047500 P 01/18/19 47.5 6.50 8.40
KSS 190118P00050000 P 01/18/19 50.0 8.10 9.50
KSS 190118P00052500 P 01/18/19 52.5 8.60 10.80
KSS 190118P00055000 P 01/18/19 55.0 10.20 12.90
KSS 190118P00057500 P 01/18/19 57.5 11.00 14.40
KSS 190118P00060000 P 01/18/19 60.0 13.70 14.80
KSS 190118P00062500 P 01/18/19 62.5 14.80 17.60
KSS 190118P00065000 P 01/18/19 65.0 16.40 19.20
KSS 190118P00070000 P 01/18/19 70.0 19.90 22.60
KSS 190118P00075000 P 01/18/19 75.0 23.40 26.80
KSS 190118P00080000 P 01/18/19 80.0 27.70 30.80

OPRA data is delayed 15 minutes.