Kohl's Corp $53.56

up +1.62


30/7/2014 04:01 PM  |  NYSE : KSS  
Industries : Retail / Department Stores
Last Trade: 53.56
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: 1.62 (3.12 %)
Prev Close: 51.94
Open: 52.10
Bid: 53.00
Ask: 54.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KSS Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: KSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KSS1416H40 11.80 0.00 12.30 853.0 14.50 130.0 0.0 0
45.00 KSS1401H45 6.90 0.00 8.30 672.0 9.40 415.0 0.0 0
45.00 KSS1416H45 7.00 0.00 7.00 40.0 9.80 11.0 0.0 0
45.50 KSS1401H45.5 6.40 0.00 6.90 43.0 9.10 40.0 0.0 0
46.00 KSS1401H46 5.90 0.00 6.30 43.0 8.60 40.0 0.0 0
46.50 KSS1401H46.5 5.40 0.00 6.20 67.0 8.60 26.0 0.0 0
47.00 KSS1401H47 4.90 0.00 5.40 181.0 7.70 72.0 0.0 0
47.50 KSS1401H47.5 4.40 0.00 5.60 72.0 7.10 54.0 0.0 0
48.00 KSS1401H48 3.90 0.00 4.50 95.0 6.50 69.0 0.0 0
48.50 KSS1401H48.5 4.40 1.00 4.00 1351.0 5.80 456.0 10.0 10
49.00 KSS1401H49 2.40 -0.50 4.30 690.0 5.50 481.0 24.0 24
49.50 KSS1401H49.5 2.40 0.00 3.60 71.0 5.10 74.0 0.0 0
49.50 KSS1429H49.5 0.00 0.00 1.90 75.0 6.20 75.0 0.0 0
50.00 KSS1401H50 1.90 0.00 3.30 586.0 4.50 471.0 5.0 11
50.00 KSS1416H50 3.90 1.00 3.80 385.0 4.60 472.0 110.0 606
50.00 KSS1429H50 0.00 0.00 1.90 75.0 5.20 69.0 0.0 0
50.50 KSS1401H50.5 1.70 0.25 1.80 1619.0 3.80 792.0 2.0 946
50.50 KSS1429H50.5 0.00 0.00 1.50 75.0 4.80 69.0 0.0 0
51.00 KSS1401H51 1.95 0.90 2.45 90.0 3.30 659.0 24.0 29
51.00 KSS1429H51 0.00 0.00 1.20 75.0 4.50 70.0 0.0 0
51.50 KSS1401H51.5 1.10 0.00 1.55 1243.0 2.85 900.0 2.0 258
51.50 KSS1429H51.5 0.00 0.00 1.30 75.0 4.20 71.0 0.0 0
52.00 KSS1401H52 1.30 0.90 1.15 1601.0 2.30 1422.0 14.0 635
52.00 KSS1429H52 0.50 0.00 0.50 75.0 3.90 71.0 0.0 0
52.50 KSS1401H52.5 0.41 -0.01 0.80 1798.0 1.80 1650.0 4.0 464
52.50 KSS1416H52.5 2.12 0.72 2.00 12.0 2.15 193.0 54.0 5,807
52.50 KSS1429H52.5 0.00 0.00 0.45 75.0 3.90 59.0 0.0 0
53.00 KSS1401H53 0.50 0.45 0.65 177.0 0.95 733.0 122.0 394
53.00 KSS1429H53 0.00 0.00 0.30 41.0 3.70 60.0 0.0 0
53.50 KSS1401H53.5 0.65 0.60 0.35 124.0 0.50 96.0 212.0 310
53.50 KSS1429H53.5 0.00 0.00 0.00 0.0 3.60 61.0 0.0 0
54.00 KSS1401H54 0.15 0.00 0.15 208.0 0.35 497.0 20.0 118
54.00 KSS1429H54 0.00 0.00 0.00 0.0 3.60 63.0 0.0 0
54.50 KSS1401H54.5 0.25 0.10 0.05 305.0 0.20 228.0 310.0 140
54.50 KSS1429H54.5 0.00 0.00 0.00 0.0 3.60 65.0 0.0 0
55.00 KSS1401H55 0.50 0.35 0.05 15.0 0.25 978.0 2.0 131
55.00 KSS1416H55 0.78 0.39 0.75 168.0 0.85 24.0 152.0 1,287
55.00 KSS1429H55 0.00 0.00 0.00 0.0 3.60 66.0 0.0 0
55.50 KSS1401H55.5 0.05 -0.10 0.05 23.0 0.15 296.0 1.0 50
55.50 KSS1429H55.5 3.60 0.00 0.00 0.0 3.60 68.0 0.0 0
56.00 KSS1401H56 0.05 -0.05 0.05 269.0 0.15 368.0 269.0 240
56.00 KSS1429H56 0.00 0.00 0.00 0.0 3.60 70.0 0.0 0
56.50 KSS1401H56.5 0.15 0.00 0.05 102.0 0.15 121.0 0.0 0
56.50 KSS1429H56.5 0.00 0.00 0.00 0.0 3.60 71.0 0.0 0
57.00 KSS1401H57 0.15 0.00 0.05 391.0 0.15 155.0 0.0 0
57.00 KSS1429H57 0.00 0.00 0.00 0.0 3.60 73.0 0.0 0
57.50 KSS1401H57.5 0.20 0.00 0.05 13.0 0.15 142.0 0.0 0
57.50 KSS1416H57.5 0.10 0.00 0.20 421.0 0.30 445.0 2.0 193
57.50 KSS1429H57.5 0.00 0.00 0.00 0.0 2.45 9.0 0.0 0
58.00 KSS1401H58 0.15 0.00 0.05 40.0 0.15 191.0 0.0 0
58.00 KSS1429H58 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
58.50 KSS1401H58.5 0.02 -0.03 0.05 40.0 0.05 206.0 30.0 103
58.50 KSS1429H58.5 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
59.00 KSS1401H59 0.10 -0.15 0.05 56.0 0.15 397.0 184.0 184
59.00 KSS1429H59 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
59.50 KSS1401H59.5 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
59.50 KSS1429H59.5 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
60.00 KSS1401H60 0.15 0.00 0.00 0.0 0.15 138.0 0.0 0
60.00 KSS1416H60 0.05 0.00 0.05 419.0 0.15 475.0 20.0 102
60.00 KSS1429H60 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
60.50 KSS1401H60.5 0.15 0.00 0.00 0.0 0.15 186.0 0.0 0
60.50 KSS1429H60.5 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
61.00 KSS1401H61 0.15 0.00 0.00 0.0 0.15 126.0 0.0 0
61.00 KSS1429H61 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
61.50 KSS1401H61.5 0.15 0.00 0.00 0.0 0.15 79.0 0.0 0
61.50 KSS1429H61.5 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
62.00 KSS1401H62 0.15 0.00 0.00 0.0 0.15 154.0 0.0 0
62.00 KSS1429H62 3.60 0.00 0.00 0.0 3.60 76.0 0.0 0
65.00 KSS1416H65 0.05 0.00 0.00 0.0 0.15 10.0 85.0 85
70.00 KSS1416H70 0.05 0.00 0.00 0.0 0.10 21.0 0.0 0

Put Options: KSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KSS1416T40 0.02 -0.03 0.00 0.0 0.05 21.0 3.0 6
45.00 KSS1401T45 0.05 -0.10 0.05 35.0 0.15 792.0 1.0 2
45.00 KSS1416T45 0.07 -0.03 0.05 374.0 0.10 455.0 4.0 196
45.50 KSS1401T45.5 0.05 -0.10 0.05 43.0 0.15 1185.0 10.0 10
46.00 KSS1401T46 0.15 0.00 0.05 30.0 0.10 279.0 0.0 0
46.50 KSS1401T46.5 0.15 0.00 0.05 119.0 0.10 334.0 0.0 0
47.00 KSS1401T47 0.15 0.00 0.05 40.0 0.10 264.0 0.0 0
47.50 KSS1401T47.5 0.15 -0.05 0.05 46.0 0.15 486.0 57.0 57
48.00 KSS1401T48 0.15 0.00 0.05 53.0 0.15 1014.0 40.0 81
48.50 KSS1401T48.5 0.15 0.00 0.05 473.0 0.15 1046.0 0.0 0
49.00 KSS1401T49 0.25 0.10 0.05 667.0 0.25 1469.0 7.0 7
49.50 KSS1401T49.5 0.25 0.10 0.05 488.0 0.15 1245.0 81.0 98
49.50 KSS1429T49.5 3.60 0.00 0.00 0.0 3.60 76.0 0.0 0
50.00 KSS1401T50 0.10 0.00 0.05 30.0 0.10 877.0 3.0 3,192
50.00 KSS1416T50 0.35 -0.25 0.30 468.0 0.40 375.0 68.0 1,734
50.00 KSS1429T50 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
50.50 KSS1401T50.5 0.15 -0.05 0.05 2307.0 0.15 1448.0 43.0 3,069
50.50 KSS1429T50.5 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
51.00 KSS1401T51 0.05 -0.05 0.05 1.0 0.10 747.0 101.0 3,614
51.00 KSS1429T51 0.00 0.00 0.00 0.0 3.60 76.0 0.0 0
51.50 KSS1401T51.5 0.05 -0.10 0.05 7.0 0.15 1526.0 7.0 2,096
51.50 KSS1429T51.5 0.00 0.00 0.50 75.0 3.60 75.0 0.0 0
52.00 KSS1401T52 0.40 0.00 0.05 5.0 0.20 1838.0 1.0 474
52.00 KSS1429T52 0.00 0.00 0.10 75.0 3.60 71.0 0.0 0
52.50 KSS1401T52.5 0.10 -0.55 0.05 518.0 0.25 655.0 25.0 312
52.50 KSS1416T52.5 0.90 -0.65 0.85 1422.0 1.00 341.0 2689.0 2,924
52.50 KSS1429T52.5 0.00 0.00 0.60 75.0 3.00 50.0 0.0 0
53.00 KSS1401T53 0.15 -0.55 0.10 386.0 0.25 382.0 205.0 39
53.00 KSS1429T53 0.00 0.00 0.45 76.0 3.90 55.0 0.0 0
53.50 KSS1401T53.5 0.35 -0.60 0.25 255.0 0.40 59.0 123.0 30
53.50 KSS1429T53.5 0.00 0.00 0.80 76.0 4.10 55.0 0.0 0
54.00 KSS1401T54 0.60 -0.75 0.50 492.0 0.70 48.0 47.0 29
54.00 KSS1429T54 0.00 0.00 1.10 76.0 4.40 55.0 0.0 0
54.50 KSS1401T54.5 2.25 0.40 0.55 1658.0 1.30 1095.0 29.0 28
54.50 KSS1429T54.5 0.00 0.00 1.60 1.0 4.70 55.0 0.0 0
55.00 KSS1401T55 2.75 0.45 1.05 1125.0 1.70 676.0 5.0 5
55.00 KSS1416T55 1.95 -1.25 2.10 667.0 2.25 1.0 65.0 62
55.00 KSS1429T55 0.00 0.00 3.30 33.0 5.00 54.0 0.0 0
55.50 KSS1401T55.5 2.90 0.00 1.25 1302.0 2.25 181.0 0.0 0
55.50 KSS1429T55.5 0.00 0.00 1.30 77.0 5.80 56.0 0.0 0
56.00 KSS1401T56 3.30 0.00 1.75 223.0 2.75 74.0 0.0 0
56.00 KSS1429T56 0.00 0.00 1.60 77.0 6.10 56.0 0.0 0
56.50 KSS1401T56.5 3.80 0.00 1.95 573.0 3.30 76.0 0.0 0
56.50 KSS1429T56.5 0.00 0.00 2.30 51.0 6.50 55.0 0.0 0
57.00 KSS1401T57 4.30 0.00 2.65 81.0 3.80 84.0 0.0 0
57.00 KSS1429T57 2.80 0.00 2.80 76.0 6.90 55.0 0.0 0
57.50 KSS1401T57.5 4.80 0.00 3.10 67.0 4.30 84.0 0.0 0
57.50 KSS1416T57.5 5.31 0.41 3.50 1887.0 4.40 751.0 30.0 40
57.50 KSS1429T57.5 0.00 0.00 3.20 76.0 7.30 55.0 0.0 0
58.00 KSS1401T58 5.30 0.00 2.95 67.0 4.80 64.0 0.0 0
58.00 KSS1429T58 3.40 0.00 3.40 77.0 7.70 55.0 0.0 0
58.50 KSS1401T58.5 5.80 0.00 3.60 43.0 5.30 64.0 0.0 0
58.50 KSS1429T58.5 0.00 0.00 4.20 51.0 8.50 14.0 0.0 0
59.00 KSS1401T59 6.30 0.00 3.90 43.0 5.80 64.0 0.0 0
59.00 KSS1429T59 0.00 0.00 5.20 1.0 8.60 8.0 0.0 0
59.50 KSS1401T59.5 6.80 0.00 4.40 80.0 6.30 84.0 0.0 0
59.50 KSS1429T59.5 0.00 0.00 5.40 15.0 9.00 14.0 0.0 0
60.00 KSS1401T60 6.90 0.00 5.40 74.0 6.80 84.0 0.0 0
60.00 KSS1416T60 7.00 -0.30 5.50 1395.0 6.80 337.0 5.0 5
60.00 KSS1429T60 0.00 0.00 5.20 26.0 9.70 15.0 0.0 0
60.50 KSS1401T60.5 7.80 0.00 5.90 69.0 7.30 84.0 0.0 0
60.50 KSS1429T60.5 0.00 0.00 6.50 14.0 10.00 13.0 0.0 0
61.00 KSS1401T61 8.30 0.00 6.40 43.0 7.80 64.0 0.0 0
61.00 KSS1429T61 0.00 0.00 6.80 14.0 10.40 13.0 0.0 0
61.50 KSS1401T61.5 8.80 0.00 6.90 43.0 9.10 40.0 0.0 0
61.50 KSS1429T61.5 0.00 0.00 7.30 26.0 10.90 6.0 0.0 0
62.00 KSS1401T62 9.30 0.00 7.70 1135.0 9.30 282.0 0.0 0
62.00 KSS1429T62 0.00 0.00 7.80 14.0 11.40 13.0 0.0 0
65.00 KSS1416T65 11.90 -0.40 10.40 671.0 11.90 110.0 100.0 26
70.00 KSS1416T70 17.20 0.00 15.60 554.0 18.30 180.0 0.0 0
Trading Center