Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Kohls Corporation (KSS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 140419C00035000 C 04/19/14 35.0 18.40 20.10
KSS 140419C00036000 C 04/19/14 36.0 16.50 19.80
KSS 140419C00037000 C 04/19/14 37.0 15.50 18.80
KSS 140419C00038000 C 04/19/14 38.0 14.50 17.80
KSS 140419C00039000 C 04/19/14 39.0 13.50 16.80
KSS 140419C00040000 C 04/19/14 40.0 13.40 15.10
KSS 140419C00041000 C 04/19/14 41.0 11.50 14.80
KSS 140419C00042000 C 04/19/14 42.0 10.50 13.80
KSS 140419C00043000 C 04/19/14 43.0 9.50 12.80
KSS 140419C00044000 C 04/19/14 44.0 8.50 11.80
KSS 140419C00045000 C 04/19/14 45.0 8.60 9.60
KSS 140419C00046000 C 04/19/14 46.0 7.50 9.20
KSS 140419C00047000 C 04/19/14 47.0 6.60 8.30
KSS 140419C00048000 C 04/19/14 48.0 5.60 7.30
KSS 140419C00049000 C 04/19/14 49.0 4.60 5.70
KSS 140419C00049500 C 04/19/14 49.5 4.20 5.70
KSS 140419C00050000 C 04/19/14 50.0 4.20 4.40
KSS 140419C00050500 C 04/19/14 50.5 3.20 4.90
KSS 140419C00051000 C 04/19/14 51.0 2.60 4.20
KSS 140419C00051500 C 04/19/14 51.5 2.20 3.10
KSS 140419C00052000 C 04/19/14 52.0 1.70 3.20
KSS 140419C00052500 C 04/19/14 52.5 1.60 2.00
KSS 140419C00053000 C 04/19/14 53.0 1.05 1.60
KSS 140419C00053500 C 04/19/14 53.5 0.55 1.10
KSS 140419C00054000 C 04/19/14 54.0 0.20 0.50
KSS 140419C00054500 C 04/19/14 54.5 0.00 0.05
KSS 140419C00055000 C 04/19/14 55.0 0.00 0.05
KSS 140419C00055500 C 04/19/14 55.5 0.00 0.05
KSS 140419C00056000 C 04/19/14 56.0 0.00 0.05
KSS 140419C00056500 C 04/19/14 56.5 0.00 0.05
KSS 140419C00057000 C 04/19/14 57.0 0.00 0.05
KSS 140419C00057500 C 04/19/14 57.5 0.00 0.05
KSS 140419C00058000 C 04/19/14 58.0 0.00 0.05
KSS 140419C00058500 C 04/19/14 58.5 0.00 0.05
KSS 140419C00059000 C 04/19/14 59.0 0.00 0.05
KSS 140419C00059500 C 04/19/14 59.5 0.00 0.05
KSS 140419C00060000 C 04/19/14 60.0 0.00 0.05
KSS 140419C00060500 C 04/19/14 60.5 0.00 0.05
KSS 140419C00061000 C 04/19/14 61.0 0.00 0.05
KSS 140419C00061500 C 04/19/14 61.5 0.00 0.05
KSS 140419C00062000 C 04/19/14 62.0 0.00 0.05
KSS 140419C00062500 C 04/19/14 62.5 0.00 0.05
KSS 140419C00063000 C 04/19/14 63.0 0.00 0.05
KSS 140419C00063500 C 04/19/14 63.5 0.00 0.05
KSS 140419C00064000 C 04/19/14 64.0 0.00 0.05
KSS 140419C00065000 C 04/19/14 65.0 0.00 0.05
KSS 140419C00066000 C 04/19/14 66.0 0.00 0.05
KSS 140419C00067500 C 04/19/14 67.5 0.00 0.05
KSS 140419C00070000 C 04/19/14 70.0 0.00 0.05
KSS 140419P00035000 P 04/19/14 35.0 0.00 0.05
KSS 140419P00036000 P 04/19/14 36.0 0.00 0.05
KSS 140419P00037000 P 04/19/14 37.0 0.00 0.05
KSS 140419P00038000 P 04/19/14 38.0 0.00 0.05
KSS 140419P00039000 P 04/19/14 39.0 0.00 0.05
KSS 140419P00040000 P 04/19/14 40.0 0.00 0.05
KSS 140419P00041000 P 04/19/14 41.0 0.00 0.05
KSS 140419P00042000 P 04/19/14 42.0 0.00 0.05
KSS 140419P00043000 P 04/19/14 43.0 0.00 0.05
KSS 140419P00044000 P 04/19/14 44.0 0.00 0.05
KSS 140419P00045000 P 04/19/14 45.0 0.00 0.05
KSS 140419P00046000 P 04/19/14 46.0 0.00 0.05
KSS 140419P00047000 P 04/19/14 47.0 0.00 0.05
KSS 140419P00048000 P 04/19/14 48.0 0.00 0.05
KSS 140419P00049000 P 04/19/14 49.0 0.00 0.05
KSS 140419P00049500 P 04/19/14 49.5 0.00 0.05
KSS 140419P00050000 P 04/19/14 50.0 0.00 0.05
KSS 140419P00050500 P 04/19/14 50.5 0.00 0.05
KSS 140419P00051000 P 04/19/14 51.0 0.00 0.05
KSS 140419P00051500 P 04/19/14 51.5 0.00 0.05
KSS 140419P00052000 P 04/19/14 52.0 0.00 0.05
KSS 140419P00052500 P 04/19/14 52.5 0.00 0.05
KSS 140419P00053000 P 04/19/14 53.0 0.00 0.05
KSS 140419P00053500 P 04/19/14 53.5 0.00 0.05
KSS 140419P00054000 P 04/19/14 54.0 0.00 0.05
KSS 140419P00054500 P 04/19/14 54.5 0.05 0.30
KSS 140419P00055000 P 04/19/14 55.0 0.50 0.75
KSS 140419P00055500 P 04/19/14 55.5 0.95 1.30
KSS 140419P00056000 P 04/19/14 56.0 1.40 1.80
KSS 140419P00056500 P 04/19/14 56.5 1.90 2.30
KSS 140419P00057000 P 04/19/14 57.0 1.75 3.40
KSS 140419P00057500 P 04/19/14 57.5 3.00 3.30
KSS 140419P00058000 P 04/19/14 58.0 2.70 4.40
KSS 140419P00058500 P 04/19/14 58.5 3.30 4.80
KSS 140419P00059000 P 04/19/14 59.0 3.80 5.30
KSS 140419P00059500 P 04/19/14 59.5 4.30 5.80
KSS 140419P00060000 P 04/19/14 60.0 5.40 5.80
KSS 140419P00060500 P 04/19/14 60.5 5.30 6.90
KSS 140419P00061000 P 04/19/14 61.0 5.80 7.60
KSS 140419P00061500 P 04/19/14 61.5 6.30 8.10
KSS 140419P00062000 P 04/19/14 62.0 6.80 8.40
KSS 140419P00062500 P 04/19/14 62.5 7.30 8.90
KSS 140419P00063000 P 04/19/14 63.0 7.80 9.60
KSS 140419P00063500 P 04/19/14 63.5 8.30 9.90
KSS 140419P00064000 P 04/19/14 64.0 8.70 10.40
KSS 140419P00065000 P 04/19/14 65.0 9.60 11.40
KSS 140419P00066000 P 04/19/14 66.0 10.50 12.50
KSS 140419P00067500 P 04/19/14 67.5 12.00 13.90
KSS 140419P00070000 P 04/19/14 70.0 14.50 16.50
KSS 140425C00040000 C 04/25/14 40.0 13.90 15.10
KSS 140425C00044000 C 04/25/14 44.0 8.80 11.80
KSS 140425C00045000 C 04/25/14 45.0 8.30 9.90
KSS 140425C00046000 C 04/25/14 46.0 7.70 9.00
KSS 140425C00047000 C 04/25/14 47.0 6.70 7.90
KSS 140425C00047500 C 04/25/14 47.5 6.10 7.30
KSS 140425C00048000 C 04/25/14 48.0 5.70 7.70
KSS 140425C00048500 C 04/25/14 48.5 5.50 6.20
KSS 140425C00049000 C 04/25/14 49.0 4.70 5.90
KSS 140425C00049500 C 04/25/14 49.5 4.50 5.20
KSS 140425C00050000 C 04/25/14 50.0 3.70 4.70
KSS 140425C00050500 C 04/25/14 50.5 3.30 4.30
KSS 140425C00051000 C 04/25/14 51.0 2.80 3.70
KSS 140425C00051500 C 04/25/14 51.5 2.35 3.20
KSS 140425C00052000 C 04/25/14 52.0 1.90 3.00
KSS 140425C00052500 C 04/25/14 52.5 1.60 2.25
KSS 140425C00053000 C 04/25/14 53.0 1.40 1.85
KSS 140425C00053500 C 04/25/14 53.5 1.15 1.30
KSS 140425C00054000 C 04/25/14 54.0 0.80 0.95
KSS 140425C00054500 C 04/25/14 54.5 0.55 0.70
KSS 140425C00055000 C 04/25/14 55.0 0.35 0.50
KSS 140425C00055500 C 04/25/14 55.5 0.20 0.35
KSS 140425C00056000 C 04/25/14 56.0 0.10 0.20
KSS 140425C00056500 C 04/25/14 56.5 0.05 0.15
KSS 140425C00057000 C 04/25/14 57.0 0.00 0.10
KSS 140425C00057500 C 04/25/14 57.5 0.00 0.10
KSS 140425C00058000 C 04/25/14 58.0 0.00 0.05
KSS 140425C00058500 C 04/25/14 58.5 0.00 0.05
KSS 140425C00059000 C 04/25/14 59.0 0.00 0.05
KSS 140425C00059500 C 04/25/14 59.5 0.00 0.05
KSS 140425C00060000 C 04/25/14 60.0 0.00 0.05
KSS 140425C00060500 C 04/25/14 60.5 0.00 0.05
KSS 140425C00061000 C 04/25/14 61.0 0.00 0.05
KSS 140425C00061500 C 04/25/14 61.5 0.00 0.05
KSS 140425C00062000 C 04/25/14 62.0 0.00 0.05
KSS 140425C00063000 C 04/25/14 63.0 0.00 0.05
KSS 140425C00065000 C 04/25/14 65.0 0.00 0.05
KSS 140425C00067500 C 04/25/14 67.5 0.00 0.05
KSS 140425C00070000 C 04/25/14 70.0 0.00 0.05
KSS 140425P00040000 P 04/25/14 40.0 0.00 0.05
KSS 140425P00044000 P 04/25/14 44.0 0.00 0.05
KSS 140425P00045000 P 04/25/14 45.0 0.00 0.05
KSS 140425P00046000 P 04/25/14 46.0 0.00 0.05
KSS 140425P00047000 P 04/25/14 47.0 0.00 0.05
KSS 140425P00047500 P 04/25/14 47.5 0.00 0.05
KSS 140425P00048000 P 04/25/14 48.0 0.00 0.05
KSS 140425P00048500 P 04/25/14 48.5 0.00 0.05
KSS 140425P00049000 P 04/25/14 49.0 0.00 0.10
KSS 140425P00049500 P 04/25/14 49.5 0.00 0.10
KSS 140425P00050000 P 04/25/14 50.0 0.00 0.10
KSS 140425P00050500 P 04/25/14 50.5 0.00 0.10
KSS 140425P00051000 P 04/25/14 51.0 0.05 0.15
KSS 140425P00051500 P 04/25/14 51.5 0.05 0.15
KSS 140425P00052000 P 04/25/14 52.0 0.10 0.20
KSS 140425P00052500 P 04/25/14 52.5 0.15 0.25
KSS 140425P00053000 P 04/25/14 53.0 0.25 0.35
KSS 140425P00053500 P 04/25/14 53.5 0.35 0.50
KSS 140425P00054000 P 04/25/14 54.0 0.50 0.65
KSS 140425P00054500 P 04/25/14 54.5 0.80 0.90
KSS 140425P00055000 P 04/25/14 55.0 1.00 1.20
KSS 140425P00055500 P 04/25/14 55.5 1.35 1.55
KSS 140425P00056000 P 04/25/14 56.0 1.70 2.05
KSS 140425P00056500 P 04/25/14 56.5 2.05 2.55
KSS 140425P00057000 P 04/25/14 57.0 2.45 3.10
KSS 140425P00057500 P 04/25/14 57.5 2.35 3.80
KSS 140425P00058000 P 04/25/14 58.0 2.90 4.30
KSS 140425P00058500 P 04/25/14 58.5 2.20 5.20
KSS 140425P00059000 P 04/25/14 59.0 4.30 5.30
KSS 140425P00059500 P 04/25/14 59.5 3.40 5.90
KSS 140425P00060000 P 04/25/14 60.0 4.30 6.40
KSS 140425P00060500 P 04/25/14 60.5 4.60 6.90
KSS 140425P00061000 P 04/25/14 61.0 5.00 7.40
KSS 140425P00061500 P 04/25/14 61.5 6.90 7.50
KSS 140425P00062000 P 04/25/14 62.0 6.10 8.40
KSS 140425P00063000 P 04/25/14 63.0 7.10 9.40
KSS 140425P00065000 P 04/25/14 65.0 9.00 11.40
KSS 140425P00067500 P 04/25/14 67.5 11.20 14.40
KSS 140425P00070000 P 04/25/14 70.0 13.70 17.40
KSS 140502C00048000 C 05/02/14 48.0 4.70 8.00
KSS 140502C00048500 C 05/02/14 48.5 5.20 7.40
KSS 140502C00049000 C 05/02/14 49.0 4.80 6.30
KSS 140502C00049500 C 05/02/14 49.5 3.30 5.40
KSS 140502C00050000 C 05/02/14 50.0 3.80 5.40
KSS 140502C00050500 C 05/02/14 50.5 3.40 4.90
KSS 140502C00051000 C 05/02/14 51.0 3.00 4.50
KSS 140502C00051500 C 05/02/14 51.5 2.55 3.90
KSS 140502C00052000 C 05/02/14 52.0 2.25 2.85
KSS 140502C00052500 C 05/02/14 52.5 1.95 2.35
KSS 140502C00053000 C 05/02/14 53.0 1.75 1.95
KSS 140502C00053500 C 05/02/14 53.5 1.40 1.55
KSS 140502C00054000 C 05/02/14 54.0 1.10 1.25
KSS 140502C00054500 C 05/02/14 54.5 0.85 0.95
KSS 140502C00055000 C 05/02/14 55.0 0.65 0.75
KSS 140502C00055500 C 05/02/14 55.5 0.45 0.60
KSS 140502C00056000 C 05/02/14 56.0 0.30 0.45
KSS 140502C00056500 C 05/02/14 56.5 0.20 0.35
KSS 140502C00057000 C 05/02/14 57.0 0.15 0.25
KSS 140502C00057500 C 05/02/14 57.5 0.10 0.20
KSS 140502C00058000 C 05/02/14 58.0 0.05 0.15
KSS 140502C00058500 C 05/02/14 58.5 0.00 0.10
KSS 140502C00059000 C 05/02/14 59.0 0.00 0.10
KSS 140502C00059500 C 05/02/14 59.5 0.00 0.10
KSS 140502C00060000 C 05/02/14 60.0 0.00 0.05
KSS 140502C00060500 C 05/02/14 60.5 0.00 0.05
KSS 140502C00061000 C 05/02/14 61.0 0.00 0.05
KSS 140502C00061500 C 05/02/14 61.5 0.00 0.05
KSS 140502C00062000 C 05/02/14 62.0 0.00 0.05
KSS 140502C00062500 C 05/02/14 62.5 0.00 0.05
KSS 140502P00048000 P 05/02/14 48.0 0.00 0.10
KSS 140502P00048500 P 05/02/14 48.5 0.00 0.10
KSS 140502P00049000 P 05/02/14 49.0 0.05 0.15
KSS 140502P00049500 P 05/02/14 49.5 0.05 0.15
KSS 140502P00050000 P 05/02/14 50.0 0.10 0.20
KSS 140502P00050500 P 05/02/14 50.5 0.10 0.20
KSS 140502P00051000 P 05/02/14 51.0 0.15 0.25
KSS 140502P00051500 P 05/02/14 51.5 0.20 0.30
KSS 140502P00052000 P 05/02/14 52.0 0.30 0.40
KSS 140502P00052500 P 05/02/14 52.5 0.35 0.50
KSS 140502P00053000 P 05/02/14 53.0 0.50 0.60
KSS 140502P00053500 P 05/02/14 53.5 0.65 0.75
KSS 140502P00054000 P 05/02/14 54.0 0.80 0.95
KSS 140502P00054500 P 05/02/14 54.5 1.05 1.20
KSS 140502P00055000 P 05/02/14 55.0 1.30 1.45
KSS 140502P00055500 P 05/02/14 55.5 1.60 1.80
KSS 140502P00056000 P 05/02/14 56.0 1.95 2.20
KSS 140502P00056500 P 05/02/14 56.5 2.00 2.95
KSS 140502P00057000 P 05/02/14 57.0 2.45 3.20
KSS 140502P00057500 P 05/02/14 57.5 2.55 3.90
KSS 140502P00058000 P 05/02/14 58.0 3.00 4.40
KSS 140502P00058500 P 05/02/14 58.5 3.30 4.90
KSS 140502P00059000 P 05/02/14 59.0 3.70 5.40
KSS 140502P00059500 P 05/02/14 59.5 4.10 5.90
KSS 140502P00060000 P 05/02/14 60.0 4.50 6.40
KSS 140502P00060500 P 05/02/14 60.5 4.20 6.80
KSS 140502P00061000 P 05/02/14 61.0 5.60 7.60
KSS 140502P00061500 P 05/02/14 61.5 5.80 8.00
KSS 140502P00062000 P 05/02/14 62.0 5.90 8.50
KSS 140502P00062500 P 05/02/14 62.5 6.40 9.20
KSS 140509C00048000 C 05/09/14 48.0 4.80 7.90
KSS 140509C00048500 C 05/09/14 48.5 4.30 7.40
KSS 140509C00049000 C 05/09/14 49.0 4.80 6.40
KSS 140509C00049500 C 05/09/14 49.5 4.40 5.90
KSS 140509C00050000 C 05/09/14 50.0 4.00 5.50
KSS 140509C00050500 C 05/09/14 50.5 3.50 5.00
KSS 140509C00051000 C 05/09/14 51.0 3.10 4.50
KSS 140509C00051500 C 05/09/14 51.5 2.70 3.60
KSS 140509C00052000 C 05/09/14 52.0 2.35 3.10
KSS 140509C00052500 C 05/09/14 52.5 2.20 2.55
KSS 140509C00053000 C 05/09/14 53.0 2.00 2.20
KSS 140509C00053500 C 05/09/14 53.5 1.65 1.80
KSS 140509C00054000 C 05/09/14 54.0 1.35 1.50
KSS 140509C00054500 C 05/09/14 54.5 1.10 1.20
KSS 140509C00055000 C 05/09/14 55.0 0.85 1.00
KSS 140509C00055500 C 05/09/14 55.5 0.65 0.85
KSS 140509C00056000 C 05/09/14 56.0 0.50 0.65
KSS 140509C00056500 C 05/09/14 56.5 0.40 0.50
KSS 140509C00057000 C 05/09/14 57.0 0.25 0.40
KSS 140509C00057500 C 05/09/14 57.5 0.20 0.30
KSS 140509C00058000 C 05/09/14 58.0 0.15 0.25
KSS 140509C00058500 C 05/09/14 58.5 0.10 0.20
KSS 140509C00059000 C 05/09/14 59.0 0.05 0.15
KSS 140509C00059500 C 05/09/14 59.5 0.00 0.10
KSS 140509C00060000 C 05/09/14 60.0 0.00 0.10
KSS 140509C00060500 C 05/09/14 60.5 0.00 0.10
KSS 140509C00061000 C 05/09/14 61.0 0.00 0.10
KSS 140509C00061500 C 05/09/14 61.5 0.00 0.05
KSS 140509C00062000 C 05/09/14 62.0 0.00 0.05
KSS 140509C00062500 C 05/09/14 62.5 0.00 0.05
KSS 140509P00048000 P 05/09/14 48.0 0.05 0.15
KSS 140509P00048500 P 05/09/14 48.5 0.05 0.15
KSS 140509P00049000 P 05/09/14 49.0 0.10 0.20
KSS 140509P00049500 P 05/09/14 49.5 0.15 0.25
KSS 140509P00050000 P 05/09/14 50.0 0.15 0.30
KSS 140509P00050500 P 05/09/14 50.5 0.20 0.35
KSS 140509P00051000 P 05/09/14 51.0 0.25 0.40
KSS 140509P00051500 P 05/09/14 51.5 0.35 0.45
KSS 140509P00052000 P 05/09/14 52.0 0.45 0.55
KSS 140509P00052500 P 05/09/14 52.5 0.55 0.70
KSS 140509P00053000 P 05/09/14 53.0 0.70 0.80
KSS 140509P00053500 P 05/09/14 53.5 0.85 1.00
KSS 140509P00054000 P 05/09/14 54.0 1.05 1.20
KSS 140509P00054500 P 05/09/14 54.5 1.25 1.45
KSS 140509P00055000 P 05/09/14 55.0 1.50 1.70
KSS 140509P00055500 P 05/09/14 55.5 1.85 2.00
KSS 140509P00056000 P 05/09/14 56.0 2.15 2.35
KSS 140509P00056500 P 05/09/14 56.5 2.50 2.75
KSS 140509P00057000 P 05/09/14 57.0 2.45 3.50
KSS 140509P00057500 P 05/09/14 57.5 2.80 3.90
KSS 140509P00058000 P 05/09/14 58.0 3.10 4.40
KSS 140509P00058500 P 05/09/14 58.5 3.50 4.90
KSS 140509P00059000 P 05/09/14 59.0 3.90 5.40
KSS 140509P00059500 P 05/09/14 59.5 4.30 5.90
KSS 140509P00060000 P 05/09/14 60.0 4.80 6.40
KSS 140509P00060500 P 05/09/14 60.5 5.10 6.90
KSS 140509P00061000 P 05/09/14 61.0 5.70 7.40
KSS 140509P00061500 P 05/09/14 61.5 6.30 8.90
KSS 140509P00062000 P 05/09/14 62.0 6.30 9.40
KSS 140509P00062500 P 05/09/14 62.5 7.00 9.90
KSS 140517C00045000 C 05/17/14 45.0 8.80 10.60
KSS 140517C00050000 C 05/17/14 50.0 4.30 5.10
KSS 140517C00052500 C 05/17/14 52.5 2.80 2.90
KSS 140517C00055000 C 05/17/14 55.0 1.40 1.50
KSS 140517C00057500 C 05/17/14 57.5 0.55 0.65
KSS 140517C00060000 C 05/17/14 60.0 0.15 0.25
KSS 140517C00062500 C 05/17/14 62.5 0.05 0.15
KSS 140517C00065000 C 05/17/14 65.0 0.00 0.10
KSS 140517C00067500 C 05/17/14 67.5 0.00 0.05
KSS 140517C00070000 C 05/17/14 70.0 0.00 0.05
KSS 140517C00075000 C 05/17/14 75.0 0.00 0.05
KSS 140517C00080000 C 05/17/14 80.0 0.00 0.05
KSS 140517P00045000 P 05/17/14 45.0 0.05 0.15
KSS 140517P00050000 P 05/17/14 50.0 0.45 0.55
KSS 140517P00052500 P 05/17/14 52.5 1.00 1.10
KSS 140517P00055000 P 05/17/14 55.0 2.05 2.20
KSS 140517P00057500 P 05/17/14 57.5 3.60 3.90
KSS 140517P00060000 P 05/17/14 60.0 5.10 6.50
KSS 140517P00062500 P 05/17/14 62.5 7.30 8.90
KSS 140517P00065000 P 05/17/14 65.0 9.80 11.40
KSS 140517P00067500 P 05/17/14 67.5 12.10 13.80
KSS 140517P00070000 P 05/17/14 70.0 14.00 17.50
KSS 140517P00075000 P 05/17/14 75.0 19.20 21.50
KSS 140517P00080000 P 05/17/14 80.0 24.10 26.50
KSS 140523C00048000 C 05/23/14 48.0 6.10 7.50
KSS 140523C00048500 C 05/23/14 48.5 5.60 7.10
KSS 140523C00049000 C 05/23/14 49.0 5.20 6.60
KSS 140523C00049500 C 05/23/14 49.5 4.80 6.20
KSS 140523C00050000 C 05/23/14 50.0 4.40 5.80
KSS 140523C00050500 C 05/23/14 50.5 4.00 5.30
KSS 140523C00051000 C 05/23/14 51.0 3.60 4.90
KSS 140523C00051500 C 05/23/14 51.5 3.30 4.00
KSS 140523C00052000 C 05/23/14 52.0 3.20 3.50
KSS 140523C00052500 C 05/23/14 52.5 2.95 3.20
KSS 140523C00053000 C 05/23/14 53.0 2.60 2.75
KSS 140523C00053500 C 05/23/14 53.5 2.30 2.50
KSS 140523C00054000 C 05/23/14 54.0 2.00 2.25
KSS 140523C00054500 C 05/23/14 54.5 1.75 1.90
KSS 140523C00055000 C 05/23/14 55.0 1.55 1.75
KSS 140523C00055500 C 05/23/14 55.5 1.30 1.45
KSS 140523C00056000 C 05/23/14 56.0 1.15 1.30
KSS 140523C00056500 C 05/23/14 56.5 0.95 1.10
KSS 140523C00057000 C 05/23/14 57.0 0.80 0.95
KSS 140523C00057500 C 05/23/14 57.5 0.65 0.80
KSS 140523C00058000 C 05/23/14 58.0 0.55 0.70
KSS 140523C00058500 C 05/23/14 58.5 0.45 0.65
KSS 140523C00059000 C 05/23/14 59.0 0.35 0.50
KSS 140523C00059500 C 05/23/14 59.5 0.30 0.45
KSS 140523C00060000 C 05/23/14 60.0 0.25 0.40
KSS 140523C00060500 C 05/23/14 60.5 0.20 0.30
KSS 140523C00061000 C 05/23/14 61.0 0.15 0.25
KSS 140523C00061500 C 05/23/14 61.5 0.10 0.25
KSS 140523C00062000 C 05/23/14 62.0 0.10 0.20
KSS 140523C00062500 C 05/23/14 62.5 0.05 0.15
KSS 140523C00063000 C 05/23/14 63.0 0.05 0.15
KSS 140523C00063500 C 05/23/14 63.5 0.05 0.10
KSS 140523C00064000 C 05/23/14 64.0 0.00 0.10
KSS 140523C00064500 C 05/23/14 64.5 0.00 0.10
KSS 140523C00065000 C 05/23/14 65.0 0.00 0.10
KSS 140523C00065500 C 05/23/14 65.5 0.00 0.10
KSS 140523C00066000 C 05/23/14 66.0 0.00 0.10
KSS 140523C00066500 C 05/23/14 66.5 0.00 0.05
KSS 140523P00048000 P 05/23/14 48.0 0.30 0.40
KSS 140523P00048500 P 05/23/14 48.5 0.35 0.50
KSS 140523P00049000 P 05/23/14 49.0 0.40 0.55
KSS 140523P00049500 P 05/23/14 49.5 0.45 0.65
KSS 140523P00050000 P 05/23/14 50.0 0.55 0.70
KSS 140523P00050500 P 05/23/14 50.5 0.65 0.80
KSS 140523P00051000 P 05/23/14 51.0 0.75 0.90
KSS 140523P00051500 P 05/23/14 51.5 0.85 1.05
KSS 140523P00052000 P 05/23/14 52.0 1.00 1.15
KSS 140523P00052500 P 05/23/14 52.5 1.15 1.30
KSS 140523P00053000 P 05/23/14 53.0 1.30 1.50
KSS 140523P00053500 P 05/23/14 53.5 1.50 1.70
KSS 140523P00054000 P 05/23/14 54.0 1.70 1.90
KSS 140523P00054500 P 05/23/14 54.5 1.95 2.15
KSS 140523P00055000 P 05/23/14 55.0 2.25 2.40
KSS 140523P00055500 P 05/23/14 55.5 2.45 2.65
KSS 140523P00056000 P 05/23/14 56.0 2.75 3.00
KSS 140523P00056500 P 05/23/14 56.5 3.10 3.40
KSS 140523P00057000 P 05/23/14 57.0 3.40 3.70
KSS 140523P00057500 P 05/23/14 57.5 3.70 4.10
KSS 140523P00058000 P 05/23/14 58.0 3.60 4.90
KSS 140523P00058500 P 05/23/14 58.5 4.00 5.30
KSS 140523P00059000 P 05/23/14 59.0 4.40 5.70
KSS 140523P00059500 P 05/23/14 59.5 4.80 6.10
KSS 140523P00060000 P 05/23/14 60.0 5.20 6.60
KSS 140523P00060500 P 05/23/14 60.5 5.60 7.10
KSS 140523P00061000 P 05/23/14 61.0 6.00 7.60
KSS 140523P00061500 P 05/23/14 61.5 6.50 8.00
KSS 140523P00062000 P 05/23/14 62.0 7.00 8.70
KSS 140523P00062500 P 05/23/14 62.5 7.40 9.20
KSS 140523P00063000 P 05/23/14 63.0 7.90 9.40
KSS 140523P00063500 P 05/23/14 63.5 8.40 9.90
KSS 140523P00064000 P 05/23/14 64.0 8.90 10.40
KSS 140523P00064500 P 05/23/14 64.5 9.30 12.00
KSS 140523P00065000 P 05/23/14 65.0 9.80 11.40
KSS 140523P00065500 P 05/23/14 65.5 10.00 11.90
KSS 140523P00066000 P 05/23/14 66.0 10.60 13.30
KSS 140523P00066500 P 05/23/14 66.5 11.10 12.80
KSS 140530C00048000 C 05/30/14 48.0 6.10 7.60
KSS 140530C00049000 C 05/30/14 49.0 5.20 6.50
KSS 140530C00049500 C 05/30/14 49.5 4.80 6.20
KSS 140530C00050000 C 05/30/14 50.0 4.40 5.40
KSS 140530C00050500 C 05/30/14 50.5 4.10 5.40
KSS 140530C00051000 C 05/30/14 51.0 3.70 4.70
KSS 140530C00051500 C 05/30/14 51.5 3.40 4.10
KSS 140530C00052000 C 05/30/14 52.0 3.30 3.60
KSS 140530C00052500 C 05/30/14 52.5 3.10 3.30
KSS 140530C00053000 C 05/30/14 53.0 2.75 2.90
KSS 140530C00053500 C 05/30/14 53.5 2.45 2.65
KSS 140530C00054000 C 05/30/14 54.0 2.15 2.35
KSS 140530C00054500 C 05/30/14 54.5 1.90 2.05
KSS 140530C00055000 C 05/30/14 55.0 1.65 1.80
KSS 140530C00055500 C 05/30/14 55.5 1.45 1.60
KSS 140530C00056000 C 05/30/14 56.0 1.25 1.40
KSS 140530C00056500 C 05/30/14 56.5 1.05 1.20
KSS 140530C00057000 C 05/30/14 57.0 0.90 1.05
KSS 140530C00057500 C 05/30/14 57.5 0.80 0.90
KSS 140530C00058000 C 05/30/14 58.0 0.65 0.80
KSS 140530C00058500 C 05/30/14 58.5 0.55 0.70
KSS 140530C00059000 C 05/30/14 59.0 0.40 0.60
KSS 140530C00059500 C 05/30/14 59.5 0.35 0.50
KSS 140530C00060000 C 05/30/14 60.0 0.25 0.40
KSS 140530C00060500 C 05/30/14 60.5 0.20 0.35
KSS 140530C00061000 C 05/30/14 61.0 0.15 0.30
KSS 140530C00061500 C 05/30/14 61.5 0.15 0.25
KSS 140530C00062000 C 05/30/14 62.0 0.10 0.25
KSS 140530C00062500 C 05/30/14 62.5 0.10 0.20
KSS 140530C00063000 C 05/30/14 63.0 0.05 0.15
KSS 140530C00063500 C 05/30/14 63.5 0.05 0.15
KSS 140530C00064000 C 05/30/14 64.0 0.05 0.15
KSS 140530C00065000 C 05/30/14 65.0 0.00 0.10
KSS 140530P00048000 P 05/30/14 48.0 0.30 0.45
KSS 140530P00049000 P 05/30/14 49.0 0.45 0.60
KSS 140530P00049500 P 05/30/14 49.5 0.50 0.70
KSS 140530P00050000 P 05/30/14 50.0 0.65 0.75
KSS 140530P00050500 P 05/30/14 50.5 0.75 0.85
KSS 140530P00051000 P 05/30/14 51.0 0.85 0.95
KSS 140530P00051500 P 05/30/14 51.5 0.95 1.10
KSS 140530P00052000 P 05/30/14 52.0 1.15 1.25
KSS 140530P00052500 P 05/30/14 52.5 1.30 1.45
KSS 140530P00053000 P 05/30/14 53.0 1.50 1.60
KSS 140530P00053500 P 05/30/14 53.5 1.70 1.80
KSS 140530P00054000 P 05/30/14 54.0 1.85 1.95
KSS 140530P00054500 P 05/30/14 54.5 2.15 2.30
KSS 140530P00055000 P 05/30/14 55.0 2.40 2.55
KSS 140530P00055500 P 05/30/14 55.5 2.65 2.80
KSS 140530P00056000 P 05/30/14 56.0 2.95 3.20
KSS 140530P00056500 P 05/30/14 56.5 3.20 3.50
KSS 140530P00057000 P 05/30/14 57.0 3.60 3.80
KSS 140530P00057500 P 05/30/14 57.5 3.80 4.20
KSS 140530P00058000 P 05/30/14 58.0 4.20 4.60
KSS 140530P00058500 P 05/30/14 58.5 4.10 5.40
KSS 140530P00059000 P 05/30/14 59.0 4.50 5.80
KSS 140530P00059500 P 05/30/14 59.5 4.90 6.20
KSS 140530P00060000 P 05/30/14 60.0 5.20 6.70
KSS 140530P00060500 P 05/30/14 60.5 5.60 7.10
KSS 140530P00061000 P 05/30/14 61.0 6.10 7.60
KSS 140530P00061500 P 05/30/14 61.5 6.50 8.10
KSS 140530P00062000 P 05/30/14 62.0 7.00 8.50
KSS 140530P00062500 P 05/30/14 62.5 7.50 9.90
KSS 140530P00063000 P 05/30/14 63.0 7.80 9.50
KSS 140530P00063500 P 05/30/14 63.5 8.30 9.90
KSS 140530P00064000 P 05/30/14 64.0 8.80 10.80
KSS 140530P00065000 P 05/30/14 65.0 9.40 11.60
KSS 140719C00036000 C 07/19/14 36.0 16.50 19.90
KSS 140719C00037000 C 07/19/14 37.0 15.70 19.00
KSS 140719C00038000 C 07/19/14 38.0 14.50 18.10
KSS 140719C00039000 C 07/19/14 39.0 13.70 17.00
KSS 140719C00040000 C 07/19/14 40.0 14.00 14.80
KSS 140719C00041000 C 07/19/14 41.0 11.70 15.10
KSS 140719C00042000 C 07/19/14 42.0 10.70 13.90
KSS 140719C00043000 C 07/19/14 43.0 9.80 13.00
KSS 140719C00044000 C 07/19/14 44.0 8.70 12.00
KSS 140719C00045000 C 07/19/14 45.0 8.60 10.60
KSS 140719C00046000 C 07/19/14 46.0 8.00 9.60
KSS 140719C00047000 C 07/19/14 47.0 7.10 8.70
KSS 140719C00048000 C 07/19/14 48.0 6.30 7.80
KSS 140719C00049000 C 07/19/14 49.0 5.50 6.60
KSS 140719C00050000 C 07/19/14 50.0 5.20 5.40
KSS 140719C00052500 C 07/19/14 52.5 3.50 3.70
KSS 140719C00055000 C 07/19/14 55.0 2.20 2.30
KSS 140719C00057500 C 07/19/14 57.5 1.25 1.35
KSS 140719C00060000 C 07/19/14 60.0 0.65 0.75
KSS 140719C00062500 C 07/19/14 62.5 0.30 0.40
KSS 140719C00065000 C 07/19/14 65.0 0.15 0.25
KSS 140719C00067500 C 07/19/14 67.5 0.05 0.15
KSS 140719C00070000 C 07/19/14 70.0 0.00 0.10
KSS 140719C00075000 C 07/19/14 75.0 0.00 0.05
KSS 140719C00080000 C 07/19/14 80.0 0.00 0.05
KSS 140719P00036000 P 07/19/14 36.0 0.00 0.10
KSS 140719P00037000 P 07/19/14 37.0 0.05 0.15
KSS 140719P00038000 P 07/19/14 38.0 0.05 0.15
KSS 140719P00039000 P 07/19/14 39.0 0.05 0.20
KSS 140719P00040000 P 07/19/14 40.0 0.10 0.20
KSS 140719P00041000 P 07/19/14 41.0 0.15 0.25
KSS 140719P00042000 P 07/19/14 42.0 0.20 0.30
KSS 140719P00043000 P 07/19/14 43.0 0.25 0.30
KSS 140719P00044000 P 07/19/14 44.0 0.30 0.40
KSS 140719P00045000 P 07/19/14 45.0 0.40 0.50
KSS 140719P00046000 P 07/19/14 46.0 0.50 0.60
KSS 140719P00047000 P 07/19/14 47.0 0.65 0.70
KSS 140719P00048000 P 07/19/14 48.0 0.80 0.90
KSS 140719P00049000 P 07/19/14 49.0 1.00 1.10
KSS 140719P00050000 P 07/19/14 50.0 1.25 1.35
KSS 140719P00052500 P 07/19/14 52.5 2.05 2.20
KSS 140719P00055000 P 07/19/14 55.0 3.20 3.40
KSS 140719P00057500 P 07/19/14 57.5 4.80 5.00
KSS 140719P00060000 P 07/19/14 60.0 6.70 6.90
KSS 140719P00062500 P 07/19/14 62.5 8.10 9.60
KSS 140719P00065000 P 07/19/14 65.0 11.00 11.60
KSS 140719P00067500 P 07/19/14 67.5 12.30 15.40
KSS 140719P00070000 P 07/19/14 70.0 14.40 17.70
KSS 140719P00075000 P 07/19/14 75.0 20.00 21.90
KSS 140719P00080000 P 07/19/14 80.0 24.30 28.30
KSS 141018C00040000 C 10/18/14 40.0 13.20 16.50
KSS 141018C00045000 C 10/18/14 45.0 8.80 11.00
KSS 141018C00050000 C 10/18/14 50.0 5.90 6.10
KSS 141018C00052500 C 10/18/14 52.5 4.40 4.50
KSS 141018C00055000 C 10/18/14 55.0 3.10 3.20
KSS 141018C00057500 C 10/18/14 57.5 2.10 2.20
KSS 141018C00060000 C 10/18/14 60.0 1.35 1.50
KSS 141018C00062500 C 10/18/14 62.5 0.85 0.95
KSS 141018C00065000 C 10/18/14 65.0 0.50 0.60
KSS 141018C00067500 C 10/18/14 67.5 0.30 0.40
KSS 141018C00070000 C 10/18/14 70.0 0.15 0.25
KSS 141018P00040000 P 10/18/14 40.0 0.40 0.50
KSS 141018P00045000 P 10/18/14 45.0 1.00 1.10
KSS 141018P00050000 P 10/18/14 50.0 2.25 2.35
KSS 141018P00052500 P 10/18/14 52.5 3.20 3.40
KSS 141018P00055000 P 10/18/14 55.0 4.40 4.60
KSS 141018P00057500 P 10/18/14 57.5 6.00 6.20
KSS 141018P00060000 P 10/18/14 60.0 7.80 8.00
KSS 141018P00062500 P 10/18/14 62.5 9.70 10.00
KSS 141018P00065000 P 10/18/14 65.0 11.00 12.60
KSS 141018P00067500 P 10/18/14 67.5 13.20 15.80
KSS 141018P00070000 P 10/18/14 70.0 15.60 17.30
KSS 150117C00023000 C 01/17/15 23.0 31.00 31.70
KSS 150117C00025000 C 01/17/15 25.0 29.00 29.70
KSS 150117C00030000 C 01/17/15 30.0 24.00 24.80
KSS 150117C00033000 C 01/17/15 33.0 21.00 21.80
KSS 150117C00035000 C 01/17/15 35.0 19.00 19.80
KSS 150117C00038000 C 01/17/15 38.0 16.10 16.90
KSS 150117C00040000 C 01/17/15 40.0 14.20 14.90
KSS 150117C00043000 C 01/17/15 43.0 11.30 13.00
KSS 150117C00045000 C 01/17/15 45.0 9.70 11.30
KSS 150117C00047000 C 01/17/15 47.0 8.10 9.50
KSS 150117C00050000 C 01/17/15 50.0 6.50 6.70
KSS 150117C00052500 C 01/17/15 52.5 5.00 5.20
KSS 150117C00055000 C 01/17/15 55.0 3.80 3.90
KSS 150117C00057500 C 01/17/15 57.5 2.80 2.90
KSS 150117C00060000 C 01/17/15 60.0 2.00 2.15
KSS 150117C00062500 C 01/17/15 62.5 1.40 1.55
KSS 150117C00065000 C 01/17/15 65.0 0.95 1.10
KSS 150117C00067500 C 01/17/15 67.5 0.65 0.75
KSS 150117C00070000 C 01/17/15 70.0 0.40 0.55
KSS 150117C00075000 C 01/17/15 75.0 0.15 0.30
KSS 150117C00080000 C 01/17/15 80.0 0.05 0.15
KSS 150117C00085000 C 01/17/15 85.0 0.00 0.10
KSS 150117P00023000 P 01/17/15 23.0 0.00 0.10
KSS 150117P00025000 P 01/17/15 25.0 0.00 0.10
KSS 150117P00030000 P 01/17/15 30.0 0.10 0.20
KSS 150117P00033000 P 01/17/15 33.0 0.20 0.35
KSS 150117P00035000 P 01/17/15 35.0 0.35 0.45
KSS 150117P00038000 P 01/17/15 38.0 0.55 0.70
KSS 150117P00040000 P 01/17/15 40.0 0.75 0.90
KSS 150117P00043000 P 01/17/15 43.0 1.25 1.35
KSS 150117P00045000 P 01/17/15 45.0 1.65 1.75
KSS 150117P00047000 P 01/17/15 47.0 2.15 2.25
KSS 150117P00050000 P 01/17/15 50.0 3.10 3.30
KSS 150117P00052500 P 01/17/15 52.5 4.20 4.40
KSS 150117P00055000 P 01/17/15 55.0 5.40 5.70
KSS 150117P00057500 P 01/17/15 57.5 7.00 7.20
KSS 150117P00060000 P 01/17/15 60.0 8.70 8.90
KSS 150117P00062500 P 01/17/15 62.5 10.60 10.80
KSS 150117P00065000 P 01/17/15 65.0 11.70 13.30
KSS 150117P00067500 P 01/17/15 67.5 13.90 15.70
KSS 150117P00070000 P 01/17/15 70.0 16.90 17.90
KSS 150117P00075000 P 01/17/15 75.0 21.60 22.30
KSS 150117P00080000 P 01/17/15 80.0 26.40 27.20
KSS 150117P00085000 P 01/17/15 85.0 31.20 32.10
KSS 160115C00025000 C 01/15/16 25.0 26.90 31.60
KSS 160115C00030000 C 01/15/16 30.0 23.90 24.80
KSS 160115C00035000 C 01/15/16 35.0 19.10 20.00
KSS 160115C00040000 C 01/15/16 40.0 14.40 16.00
KSS 160115C00045000 C 01/15/16 45.0 10.80 12.70
KSS 160115C00050000 C 01/15/16 50.0 8.00 8.30
KSS 160115C00052500 C 01/15/16 52.5 6.70 7.00
KSS 160115C00055000 C 01/15/16 55.0 5.60 5.90
KSS 160115C00057500 C 01/15/16 57.5 4.60 4.90
KSS 160115C00060000 C 01/15/16 60.0 3.80 4.10
KSS 160115C00062500 C 01/15/16 62.5 3.10 3.30
KSS 160115C00065000 C 01/15/16 65.0 2.50 2.70
KSS 160115C00067500 C 01/15/16 67.5 2.00 2.20
KSS 160115C00070000 C 01/15/16 70.0 1.60 1.80
KSS 160115C00075000 C 01/15/16 75.0 1.00 1.20
KSS 160115C00080000 C 01/15/16 80.0 0.65 0.80
KSS 160115C00085000 C 01/15/16 85.0 0.40 0.55
KSS 160115P00025000 P 01/15/16 25.0 0.35 0.50
KSS 160115P00030000 P 01/15/16 30.0 0.70 0.90
KSS 160115P00035000 P 01/15/16 35.0 1.40 1.50
KSS 160115P00040000 P 01/15/16 40.0 2.35 2.60
KSS 160115P00045000 P 01/15/16 45.0 3.80 4.10
KSS 160115P00050000 P 01/15/16 50.0 5.90 6.10
KSS 160115P00052500 P 01/15/16 52.5 7.10 7.40
KSS 160115P00055000 P 01/15/16 55.0 8.50 8.80
KSS 160115P00057500 P 01/15/16 57.5 10.00 10.30
KSS 160115P00060000 P 01/15/16 60.0 11.70 12.00
KSS 160115P00062500 P 01/15/16 62.5 13.50 13.80
KSS 160115P00065000 P 01/15/16 65.0 15.40 15.70
KSS 160115P00067500 P 01/15/16 67.5 17.40 17.70
KSS 160115P00070000 P 01/15/16 70.0 18.40 20.40
KSS 160115P00075000 P 01/15/16 75.0 22.50 24.70
KSS 160115P00080000 P 01/15/16 80.0 27.10 29.30
KSS 160115P00085000 P 01/15/16 85.0 32.70 33.80

OPRA data is delayed 15 minutes.