Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Kohls Corporation (KSS)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KSS 130622C00035000 C 06/22/13 35.0 15.30 18.40
KSS 130622C00036000 C 06/22/13 36.0 14.30 17.40
KSS 130622C00037000 C 06/22/13 37.0 13.40 16.40
KSS 130622C00038000 C 06/22/13 38.0 12.30 15.50
KSS 130622C00039000 C 06/22/13 39.0 11.30 14.50
KSS 130622C00040000 C 06/22/13 40.0 10.40 13.40
KSS 130622C00041000 C 06/22/13 41.0 9.40 12.40
KSS 130622C00042000 C 06/22/13 42.0 8.40 10.90
KSS 130622C00043000 C 06/22/13 43.0 7.80 9.10
KSS 130622C00044000 C 06/22/13 44.0 7.80 8.00
KSS 130622C00045000 C 06/22/13 45.0 6.40 7.10
KSS 130622C00046000 C 06/22/13 46.0 5.40 6.10
KSS 130622C00047000 C 06/22/13 47.0 4.90 5.10
KSS 130622C00048000 C 06/22/13 48.0 4.00 4.10
KSS 130622C00049000 C 06/22/13 49.0 3.10 3.20
KSS 130622C00050000 C 06/22/13 50.0 2.30 2.40
KSS 130622C00052500 C 06/22/13 52.5 0.80 0.90
KSS 130622C00055000 C 06/22/13 55.0 0.20 0.30
KSS 130622C00060000 C 06/22/13 60.0 0.00 0.05
KSS 130622P00035000 P 06/22/13 35.0 0.00 0.05
KSS 130622P00036000 P 06/22/13 36.0 0.00 0.05
KSS 130622P00037000 P 06/22/13 37.0 0.00 0.05
KSS 130622P00038000 P 06/22/13 38.0 0.00 0.05
KSS 130622P00039000 P 06/22/13 39.0 0.00 0.05
KSS 130622P00040000 P 06/22/13 40.0 0.00 0.05
KSS 130622P00041000 P 06/22/13 41.0 0.00 0.05
KSS 130622P00042000 P 06/22/13 42.0 0.00 0.05
KSS 130622P00043000 P 06/22/13 43.0 0.00 0.05
KSS 130622P00044000 P 06/22/13 44.0 0.00 0.10
KSS 130622P00045000 P 06/22/13 45.0 0.05 0.10
KSS 130622P00046000 P 06/22/13 46.0 0.10 0.15
KSS 130622P00047000 P 06/22/13 47.0 0.15 0.20
KSS 130622P00048000 P 06/22/13 48.0 0.25 0.30
KSS 130622P00049000 P 06/22/13 49.0 0.40 0.50
KSS 130622P00050000 P 06/22/13 50.0 0.65 0.70
KSS 130622P00052500 P 06/22/13 52.5 1.75 1.85
KSS 130622P00055000 P 06/22/13 55.0 3.60 3.80
KSS 130622P00060000 P 06/22/13 60.0 8.30 9.00
KSS 130720C00022000 C 07/20/13 22.0 27.90 31.40
KSS 130720C00023000 C 07/20/13 23.0 26.60 30.50
KSS 130720C00024000 C 07/20/13 24.0 25.60 29.50
KSS 130720C00025000 C 07/20/13 25.0 24.60 28.50
KSS 130720C00026000 C 07/20/13 26.0 23.60 27.60
KSS 130720C00027000 C 07/20/13 27.0 22.80 26.60
KSS 130720C00028000 C 07/20/13 28.0 21.80 25.60
KSS 130720C00029000 C 07/20/13 29.0 20.80 24.60
KSS 130720C00030000 C 07/20/13 30.0 19.80 23.60
KSS 130720C00031000 C 07/20/13 31.0 18.80 22.60
KSS 130720C00032000 C 07/20/13 32.0 18.00 21.50
KSS 130720C00033000 C 07/20/13 33.0 17.00 20.40
KSS 130720C00034000 C 07/20/13 34.0 16.00 19.40
KSS 130720C00035000 C 07/20/13 35.0 16.70 17.00
KSS 130720C00036000 C 07/20/13 36.0 14.00 17.50
KSS 130720C00037000 C 07/20/13 37.0 12.50 16.60
KSS 130720C00038000 C 07/20/13 38.0 12.00 15.40
KSS 130720C00039000 C 07/20/13 39.0 11.00 14.40
KSS 130720C00040000 C 07/20/13 40.0 10.80 12.70
KSS 130720C00041000 C 07/20/13 41.0 10.10 11.00
KSS 130720C00042000 C 07/20/13 42.0 9.90 10.00
KSS 130720C00043000 C 07/20/13 43.0 8.90 9.00
KSS 130720C00044000 C 07/20/13 44.0 7.90 8.00
KSS 130720C00045000 C 07/20/13 45.0 6.90 7.10
KSS 130720C00046000 C 07/20/13 46.0 5.70 6.10
KSS 130720C00047000 C 07/20/13 47.0 5.10 5.20
KSS 130720C00048000 C 07/20/13 48.0 4.20 4.40
KSS 130720C00049000 C 07/20/13 49.0 3.40 3.60
KSS 130720C00050000 C 07/20/13 50.0 2.75 2.85
KSS 130720C00052500 C 07/20/13 52.5 1.35 1.45
KSS 130720C00055000 C 07/20/13 55.0 0.55 0.65
KSS 130720C00057500 C 07/20/13 57.5 0.20 0.25
KSS 130720C00060000 C 07/20/13 60.0 0.00 0.15
KSS 130720C00065000 C 07/20/13 65.0 0.00 0.05
KSS 130720P00022000 P 07/20/13 22.0 0.00 0.05
KSS 130720P00023000 P 07/20/13 23.0 0.00 0.05
KSS 130720P00024000 P 07/20/13 24.0 0.00 0.05
KSS 130720P00025000 P 07/20/13 25.0 0.00 0.05
KSS 130720P00026000 P 07/20/13 26.0 0.00 0.05
KSS 130720P00027000 P 07/20/13 27.0 0.00 0.05
KSS 130720P00028000 P 07/20/13 28.0 0.00 0.05
KSS 130720P00029000 P 07/20/13 29.0 0.00 0.05
KSS 130720P00030000 P 07/20/13 30.0 0.00 0.05
KSS 130720P00031000 P 07/20/13 31.0 0.00 0.05
KSS 130720P00032000 P 07/20/13 32.0 0.00 0.05
KSS 130720P00033000 P 07/20/13 33.0 0.00 0.05
KSS 130720P00034000 P 07/20/13 34.0 0.00 0.05
KSS 130720P00035000 P 07/20/13 35.0 0.00 0.05
KSS 130720P00036000 P 07/20/13 36.0 0.00 0.05
KSS 130720P00037000 P 07/20/13 37.0 0.00 0.05
KSS 130720P00038000 P 07/20/13 38.0 0.00 0.05
KSS 130720P00039000 P 07/20/13 39.0 0.00 0.10
KSS 130720P00040000 P 07/20/13 40.0 0.05 0.10
KSS 130720P00041000 P 07/20/13 41.0 0.05 0.10
KSS 130720P00042000 P 07/20/13 42.0 0.10 0.15
KSS 130720P00043000 P 07/20/13 43.0 0.10 0.15
KSS 130720P00044000 P 07/20/13 44.0 0.15 0.25
KSS 130720P00045000 P 07/20/13 45.0 0.25 0.30
KSS 130720P00046000 P 07/20/13 46.0 0.30 0.40
KSS 130720P00047000 P 07/20/13 47.0 0.45 0.50
KSS 130720P00048000 P 07/20/13 48.0 0.60 0.70
KSS 130720P00049000 P 07/20/13 49.0 0.85 0.95
KSS 130720P00050000 P 07/20/13 50.0 1.15 1.25
KSS 130720P00052500 P 07/20/13 52.5 2.30 2.35
KSS 130720P00055000 P 07/20/13 55.0 3.90 4.10
KSS 130720P00057500 P 07/20/13 57.5 5.20 6.70
KSS 130720P00060000 P 07/20/13 60.0 8.30 9.00
KSS 130720P00065000 P 07/20/13 65.0 13.10 15.00
KSS 131019C00025000 C 10/19/13 25.0 24.90 28.70
KSS 131019C00026000 C 10/19/13 26.0 23.60 27.60
KSS 131019C00027000 C 10/19/13 27.0 22.60 26.60
KSS 131019C00028000 C 10/19/13 28.0 21.60 25.60
KSS 131019C00029000 C 10/19/13 29.0 20.60 24.70
KSS 131019C00030000 C 10/19/13 30.0 19.50 23.70
KSS 131019C00031000 C 10/19/13 31.0 18.60 22.70
KSS 131019C00032000 C 10/19/13 32.0 17.60 21.50
KSS 131019C00033000 C 10/19/13 33.0 17.00 20.50
KSS 131019C00034000 C 10/19/13 34.0 16.00 19.50
KSS 131019C00035000 C 10/19/13 35.0 15.40 18.50
KSS 131019C00036000 C 10/19/13 36.0 14.80 16.20
KSS 131019C00037000 C 10/19/13 37.0 13.80 15.20
KSS 131019C00038000 C 10/19/13 38.0 13.30 14.40
KSS 131019C00039000 C 10/19/13 39.0 12.30 13.20
KSS 131019C00040000 C 10/19/13 40.0 11.40 12.70
KSS 131019C00041000 C 10/19/13 41.0 10.40 11.30
KSS 131019C00042000 C 10/19/13 42.0 9.50 10.30
KSS 131019C00043000 C 10/19/13 43.0 8.70 9.30
KSS 131019C00044000 C 10/19/13 44.0 7.80 8.50
KSS 131019C00045000 C 10/19/13 45.0 7.00 7.60
KSS 131019C00046000 C 10/19/13 46.0 6.40 6.80
KSS 131019C00047000 C 10/19/13 47.0 5.90 6.00
KSS 131019C00048000 C 10/19/13 48.0 5.10 5.30
KSS 131019C00049000 C 10/19/13 49.0 4.50 4.60
KSS 131019C00050000 C 10/19/13 50.0 3.90 4.00
KSS 131019C00052500 C 10/19/13 52.5 2.60 2.65
KSS 131019C00055000 C 10/19/13 55.0 1.60 1.65
KSS 131019C00057500 C 10/19/13 57.5 0.95 1.00
KSS 131019C00060000 C 10/19/13 60.0 0.50 0.60
KSS 131019C00065000 C 10/19/13 65.0 0.10 0.20
KSS 131019C00070000 C 10/19/13 70.0 0.00 0.10
KSS 131019P00025000 P 10/19/13 25.0 0.00 0.05
KSS 131019P00026000 P 10/19/13 26.0 0.00 0.05
KSS 131019P00027000 P 10/19/13 27.0 0.00 0.05
KSS 131019P00028000 P 10/19/13 28.0 0.00 0.05
KSS 131019P00029000 P 10/19/13 29.0 0.00 0.10
KSS 131019P00030000 P 10/19/13 30.0 0.00 0.10
KSS 131019P00031000 P 10/19/13 31.0 0.00 0.15
KSS 131019P00032000 P 10/19/13 32.0 0.05 0.15
KSS 131019P00033000 P 10/19/13 33.0 0.05 0.20
KSS 131019P00034000 P 10/19/13 34.0 0.05 0.20
KSS 131019P00035000 P 10/19/13 35.0 0.10 0.20
KSS 131019P00036000 P 10/19/13 36.0 0.15 0.25
KSS 131019P00037000 P 10/19/13 37.0 0.15 0.30
KSS 131019P00038000 P 10/19/13 38.0 0.25 0.35
KSS 131019P00039000 P 10/19/13 39.0 0.30 0.40
KSS 131019P00040000 P 10/19/13 40.0 0.40 0.45
KSS 131019P00041000 P 10/19/13 41.0 0.45 0.55
KSS 131019P00042000 P 10/19/13 42.0 0.60 0.65
KSS 131019P00043000 P 10/19/13 43.0 0.70 0.80
KSS 131019P00044000 P 10/19/13 44.0 0.85 0.95
KSS 131019P00045000 P 10/19/13 45.0 1.05 1.15
KSS 131019P00046000 P 10/19/13 46.0 1.25 1.35
KSS 131019P00047000 P 10/19/13 47.0 1.55 1.60
KSS 131019P00048000 P 10/19/13 48.0 1.85 1.90
KSS 131019P00049000 P 10/19/13 49.0 2.15 2.25
KSS 131019P00050000 P 10/19/13 50.0 2.55 2.65
KSS 131019P00052500 P 10/19/13 52.5 3.70 3.90
KSS 131019P00055000 P 10/19/13 55.0 5.30 5.50
KSS 131019P00057500 P 10/19/13 57.5 7.10 7.30
KSS 131019P00060000 P 10/19/13 60.0 9.10 9.80
KSS 131019P00065000 P 10/19/13 65.0 12.70 15.00
KSS 131019P00070000 P 10/19/13 70.0 18.50 19.30
KSS 140118C00023000 C 01/18/14 23.0 28.60 29.10
KSS 140118C00025000 C 01/18/14 25.0 26.60 27.10
KSS 140118C00026000 C 01/18/14 26.0 25.60 26.10
KSS 140118C00027000 C 01/18/14 27.0 24.60 25.10
KSS 140118C00028000 C 01/18/14 28.0 23.70 24.10
KSS 140118C00029000 C 01/18/14 29.0 22.70 23.10
KSS 140118C00030000 C 01/18/14 30.0 21.70 22.00
KSS 140118C00031000 C 01/18/14 31.0 20.70 21.10
KSS 140118C00032000 C 01/18/14 32.0 19.70 20.10
KSS 140118C00033000 C 01/18/14 33.0 18.70 19.10
KSS 140118C00034000 C 01/18/14 34.0 17.70 18.10
KSS 140118C00035000 C 01/18/14 35.0 16.80 17.00
KSS 140118C00036000 C 01/18/14 36.0 15.70 16.10
KSS 140118C00037000 C 01/18/14 37.0 14.80 15.10
KSS 140118C00038000 C 01/18/14 38.0 13.80 14.10
KSS 140118C00039000 C 01/18/14 39.0 12.90 13.20
KSS 140118C00040000 C 01/18/14 40.0 12.10 12.20
KSS 140118C00041000 C 01/18/14 41.0 11.20 11.40
KSS 140118C00042000 C 01/18/14 42.0 10.30 10.50
KSS 140118C00043000 C 01/18/14 43.0 9.50 9.70
KSS 140118C00044000 C 01/18/14 44.0 8.70 8.90
KSS 140118C00045000 C 01/18/14 45.0 7.90 8.10
KSS 140118C00046000 C 01/18/14 46.0 7.20 7.40
KSS 140118C00047000 C 01/18/14 47.0 6.50 6.70
KSS 140118C00048000 C 01/18/14 48.0 5.90 6.00
KSS 140118C00049000 C 01/18/14 49.0 5.20 5.40
KSS 140118C00050000 C 01/18/14 50.0 4.70 4.80
KSS 140118C00052500 C 01/18/14 52.5 3.40 3.50
KSS 140118C00055000 C 01/18/14 55.0 2.40 2.50
KSS 140118C00057500 C 01/18/14 57.5 1.65 1.70
KSS 140118C00060000 C 01/18/14 60.0 1.10 1.15
KSS 140118C00062500 C 01/18/14 62.5 0.70 0.80
KSS 140118C00065000 C 01/18/14 65.0 0.45 0.50
KSS 140118C00070000 C 01/18/14 70.0 0.15 0.25
KSS 140118C00075000 C 01/18/14 75.0 0.05 0.10
KSS 140118C00080000 C 01/18/14 80.0 0.00 0.05
KSS 140118P00023000 P 01/18/14 23.0 0.00 0.10
KSS 140118P00025000 P 01/18/14 25.0 0.05 0.15
KSS 140118P00026000 P 01/18/14 26.0 0.05 0.15
KSS 140118P00027000 P 01/18/14 27.0 0.10 0.15
KSS 140118P00028000 P 01/18/14 28.0 0.10 0.15
KSS 140118P00029000 P 01/18/14 29.0 0.15 0.20
KSS 140118P00030000 P 01/18/14 30.0 0.15 0.20
KSS 140118P00031000 P 01/18/14 31.0 0.20 0.25
KSS 140118P00032000 P 01/18/14 32.0 0.25 0.30
KSS 140118P00033000 P 01/18/14 33.0 0.25 0.35
KSS 140118P00034000 P 01/18/14 34.0 0.30 0.40
KSS 140118P00035000 P 01/18/14 35.0 0.40 0.45
KSS 140118P00036000 P 01/18/14 36.0 0.45 0.55
KSS 140118P00037000 P 01/18/14 37.0 0.55 0.60
KSS 140118P00038000 P 01/18/14 38.0 0.65 0.70
KSS 140118P00039000 P 01/18/14 39.0 0.75 0.85
KSS 140118P00040000 P 01/18/14 40.0 0.85 0.95
KSS 140118P00041000 P 01/18/14 41.0 1.05 1.10
KSS 140118P00042000 P 01/18/14 42.0 1.20 1.30
KSS 140118P00043000 P 01/18/14 43.0 1.40 1.45
KSS 140118P00044000 P 01/18/14 44.0 1.65 1.70
KSS 140118P00045000 P 01/18/14 45.0 1.85 1.95
KSS 140118P00046000 P 01/18/14 46.0 2.15 2.25
KSS 140118P00047000 P 01/18/14 47.0 2.50 2.55
KSS 140118P00048000 P 01/18/14 48.0 2.85 2.90
KSS 140118P00049000 P 01/18/14 49.0 3.20 3.30
KSS 140118P00050000 P 01/18/14 50.0 3.60 3.80
KSS 140118P00052500 P 01/18/14 52.5 4.90 5.00
KSS 140118P00055000 P 01/18/14 55.0 6.40 6.50
KSS 140118P00057500 P 01/18/14 57.5 8.10 8.30
KSS 140118P00060000 P 01/18/14 60.0 10.00 10.20
KSS 140118P00062500 P 01/18/14 62.5 12.10 12.40
KSS 140118P00065000 P 01/18/14 65.0 14.40 14.60
KSS 140118P00070000 P 01/18/14 70.0 19.10 19.40
KSS 140118P00075000 P 01/18/14 75.0 24.00 24.40
KSS 140118P00080000 P 01/18/14 80.0 28.90 29.30
KSS 150117C00023000 C 01/17/15 23.0 28.50 29.20
KSS 150117C00025000 C 01/17/15 25.0 26.50 27.20
KSS 150117C00030000 C 01/17/15 30.0 21.60 22.20
KSS 150117C00033000 C 01/17/15 33.0 18.50 19.20
KSS 150117C00035000 C 01/17/15 35.0 16.90 17.20
KSS 150117C00038000 C 01/17/15 38.0 14.40 14.60
KSS 150117C00040000 C 01/17/15 40.0 12.80 13.00
KSS 150117C00043000 C 01/17/15 43.0 10.60 10.80
KSS 150117C00045000 C 01/17/15 45.0 9.30 9.50
KSS 150117C00047000 C 01/17/15 47.0 8.00 8.30
KSS 150117C00050000 C 01/17/15 50.0 6.40 6.60
KSS 150117C00052500 C 01/17/15 52.5 5.20 5.40
KSS 150117C00055000 C 01/17/15 55.0 4.20 4.40
KSS 150117C00057500 C 01/17/15 57.5 3.30 3.50
KSS 150117C00060000 C 01/17/15 60.0 2.65 2.80
KSS 150117C00062500 C 01/17/15 62.5 2.05 2.20
KSS 150117C00065000 C 01/17/15 65.0 1.60 1.75
KSS 150117C00070000 C 01/17/15 70.0 0.90 1.05
KSS 150117C00075000 C 01/17/15 75.0 0.50 0.60
KSS 150117C00080000 C 01/17/15 80.0 0.25 0.35
KSS 150117P00023000 P 01/17/15 23.0 0.30 0.40
KSS 150117P00025000 P 01/17/15 25.0 0.40 0.50
KSS 150117P00030000 P 01/17/15 30.0 0.85 0.95
KSS 150117P00033000 P 01/17/15 33.0 1.25 1.35
KSS 150117P00035000 P 01/17/15 35.0 1.60 1.70
KSS 150117P00038000 P 01/17/15 38.0 2.20 2.30
KSS 150117P00040000 P 01/17/15 40.0 2.70 2.85
KSS 150117P00043000 P 01/17/15 43.0 3.60 3.80
KSS 150117P00045000 P 01/17/15 45.0 4.30 4.50
KSS 150117P00047000 P 01/17/15 47.0 5.10 5.30
KSS 150117P00050000 P 01/17/15 50.0 6.50 6.70
KSS 150117P00052500 P 01/17/15 52.5 7.90 8.10
KSS 150117P00055000 P 01/17/15 55.0 9.40 9.60
KSS 150117P00057500 P 01/17/15 57.5 11.00 11.20
KSS 150117P00060000 P 01/17/15 60.0 12.80 13.00
KSS 150117P00062500 P 01/17/15 62.5 14.70 14.90
KSS 150117P00065000 P 01/17/15 65.0 16.70 16.90
KSS 150117P00070000 P 01/17/15 70.0 20.90 21.20
KSS 150117P00075000 P 01/17/15 75.0 25.50 25.90
KSS 150117P00080000 P 01/17/15 80.0 30.10 30.80