Kohl's Corp $54.43

down 0.00


15/4/2014 06:40 PM  |  NYSE : KSS  
Industries : Retail / Department Stores
Last Trade: 54.43
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 54.43
Open: 53.70
Bid: 54.43
Ask: 54.44
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 4%
Options:

Call Options: KSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KSS1419D35 18.30 0.00 18.30 20.0 19.90 20.0 0.0 0
36.00 KSS1419D36 16.40 0.00 16.40 1.0 20.20 1.0 0.0 0
37.00 KSS1419D37 15.50 0.00 15.50 20.0 18.90 21.0 0.0 0
38.00 KSS1419D38 14.20 0.00 14.20 229.0 17.50 150.0 0.0 0
39.00 KSS1419D39 13.10 0.00 13.10 40.0 15.80 21.0 0.0 0
40.00 KSS1419D40 13.30 0.00 13.30 20.0 14.80 20.0 0.0 0
41.00 KSS1419D41 11.50 0.00 11.50 1.0 14.40 1.0 0.0 0
42.00 KSS1419D42 10.70 0.00 10.70 183.0 13.20 66.0 0.0 0
43.00 KSS1419D43 9.20 0.00 9.20 603.0 12.60 270.0 0.0 0
44.00 KSS1419D44 8.70 0.00 8.70 603.0 12.10 315.0 0.0 0
44.00 KSS1425D44 9.20 0.00 9.20 422.0 11.60 145.0 0.0 0
45.00 KSS1419D45 11.60 3.00 8.60 628.0 9.70 185.0 2.0 10
45.00 KSS1425D45 8.50 0.00 8.50 538.0 9.70 82.0 0.0 0
46.00 KSS1419D46 8.30 0.80 7.50 417.0 8.80 69.0 11.0 11
46.00 KSS1425D46 7.50 0.00 7.50 605.0 8.70 82.0 0.0 0
47.00 KSS1419D47 5.60 0.00 5.60 941.0 7.70 281.0 0.0 0
47.00 KSS1425D47 6.50 0.00 6.50 606.0 7.70 82.0 0.0 0
47.50 KSS1425D47.5 6.00 0.00 6.00 607.0 7.20 82.0 0.0 0
48.00 KSS1419D48 5.50 0.00 5.50 743.0 6.70 161.0 0.0 0
48.00 KSS1425D48 5.50 0.00 5.50 609.0 6.70 81.0 0.0 0
49.00 KSS1419D49 6.78 2.18 4.60 1084.0 5.70 559.0 3.0 8
49.00 KSS1425D49 4.60 0.00 4.60 616.0 5.70 81.0 0.0 0
49.50 KSS1419D49.5 4.10 0.00 4.10 996.0 5.20 449.0 0.0 0
50.00 KSS1419D50 8.00 4.40 3.60 1098.0 4.70 597.0 3.0 88
50.00 KSS1425D50 3.70 0.00 3.70 704.0 4.70 117.0 0.0 0
50.50 KSS1419D50.5 3.10 0.00 3.10 1094.0 4.20 573.0 0.0 0
50.50 KSS1425D50.5 3.20 0.00 3.20 710.0 4.20 101.0 0.0 0
51.00 KSS1419D51 2.60 0.00 2.60 1115.0 3.70 578.0 0.0 0
51.00 KSS1425D51 2.70 0.00 2.70 820.0 3.80 337.0 0.0 0
51.50 KSS1419D51.5 2.15 0.00 2.15 1126.0 3.20 558.0 0.0 0
51.50 KSS1425D51.5 4.30 1.95 2.35 1156.0 3.30 606.0 10.0 10
52.00 KSS1419D52 1.70 0.00 1.70 1140.0 2.70 364.0 0.0 0
52.00 KSS1425D52 1.65 -0.30 1.95 1207.0 2.80 537.0 20.0 30
52.50 KSS1419D52.5 1.60 0.00 1.95 83.0 2.20 371.0 55.0 1,210
52.50 KSS1425D52.5 1.35 -0.60 1.95 1009.0 2.40 593.0 51.0 51
53.00 KSS1419D53 0.80 -0.55 1.35 1085.0 1.70 460.0 34.0 38
53.00 KSS1425D53 1.20 -0.40 1.60 1029.0 2.00 664.0 31.0 37
53.50 KSS1419D53.5 0.45 -0.50 0.95 1321.0 1.30 983.0 151.0 493
53.50 KSS1425D53.5 0.75 -0.60 1.35 292.0 1.50 178.0 5.0 5
54.00 KSS1419D54 0.30 -0.35 0.65 346.0 0.80 549.0 51.0 51
54.00 KSS1425D54 0.55 -0.45 1.00 903.0 1.15 77.0 10.0 20
54.50 KSS1419D54.5 0.15 -0.20 0.35 417.0 0.45 119.0 30.0 32
54.50 KSS1425D54.5 0.75 0.00 0.75 364.0 0.90 561.0 755.0 760
55.00 KSS1419D55 0.20 0.00 0.15 627.0 0.25 235.0 18.0 2,630
55.00 KSS1425D55 0.30 -0.20 0.50 560.0 0.65 470.0 25.0 30
55.50 KSS1419D55.5 0.05 0.00 0.05 843.0 0.15 789.0 0.0 0
55.50 KSS1425D55.5 1.60 1.25 0.35 234.0 0.45 311.0 72.0 72
56.00 KSS1419D56 0.85 0.80 0.05 8.0 0.10 797.0 11.0 11
56.00 KSS1425D56 0.25 0.05 0.20 765.0 0.35 737.0 30.0 38
56.50 KSS1419D56.5 0.05 0.00 0.10 781.0 0.05 199.0 8.0 8
56.50 KSS1425D56.5 1.26 1.16 0.10 787.0 0.25 623.0 1.0 11
57.00 KSS1419D57 0.40 0.35 0.05 589.0 0.05 162.0 1.0 1
57.00 KSS1425D57 1.74 1.69 0.05 673.0 0.15 649.0 1.0 26
57.50 KSS1419D57.5 0.01 0.00 0.05 1.0 0.05 659.0 14.0 14,416
57.50 KSS1425D57.5 1.08 1.03 0.05 10.0 0.10 504.0 6.0 11
58.00 KSS1419D58 0.05 0.00 0.05 20.0 0.05 424.0 0.0 0
58.00 KSS1425D58 1.12 1.02 0.05 601.0 0.10 602.0 1.0 1
58.50 KSS1419D58.5 0.05 0.00 0.05 44.0 0.05 153.0 0.0 0
58.50 KSS1425D58.5 0.05 0.00 0.05 32.0 0.05 227.0 0.0 0
59.00 KSS1419D59 0.05 0.00 0.05 13.0 0.05 163.0 0.0 0
59.00 KSS1425D59 0.05 0.00 0.05 56.0 0.05 401.0 0.0 0
59.50 KSS1419D59.5 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
59.50 KSS1425D59.5 0.05 0.00 0.05 33.0 0.05 85.0 0.0 0
60.00 KSS1419D60 0.05 0.00 0.05 20.0 0.05 275.0 15.0 1,333
60.00 KSS1425D60 0.25 0.20 0.05 13.0 0.05 85.0 20.0 20
60.50 KSS1419D60.5 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
60.50 KSS1425D60.5 0.05 0.00 0.05 20.0 0.05 85.0 0.0 0
61.00 KSS1419D61 0.05 0.00 0.00 0.0 0.05 151.0 0.0 0
61.00 KSS1425D61 0.05 0.00 0.05 13.0 0.05 85.0 0.0 0
61.50 KSS1419D61.5 0.05 0.00 0.00 0.0 0.05 163.0 0.0 0
62.00 KSS1419D62 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
62.00 KSS1425D62 0.05 0.00 0.05 36.0 0.05 85.0 0.0 0
62.50 KSS1419D62.5 0.05 0.00 0.05 10.0 0.05 448.0 3.0 212
63.00 KSS1419D63 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
63.00 KSS1425D63 0.05 0.00 0.05 11.0 0.05 85.0 0.0 0
63.50 KSS1419D63.5 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
64.00 KSS1419D64 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
65.00 KSS1419D65 0.05 0.00 0.05 32.0 0.05 445.0 1.0 140
66.00 KSS1419D66 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
67.50 KSS1419D67.5 0.20 0.15 0.05 1.0 0.05 230.0 63.0 120
70.00 KSS1419D70 0.39 0.34 0.05 1.0 0.05 126.0 40.0 47

Put Options: KSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KSS1419P35 0.10 0.05 0.05 40.0 0.05 78.0 10.0 28
36.00 KSS1419P36 0.05 0.00 0.05 1.0 0.05 74.0 0.0 0
37.00 KSS1419P37 0.05 0.00 0.05 636.0 0.05 74.0 0.0 0
38.00 KSS1419P38 0.05 0.00 0.05 26.0 0.05 74.0 0.0 0
39.00 KSS1419P39 0.05 0.00 0.05 756.0 0.05 74.0 0.0 0
40.00 KSS1419P40 0.02 -0.03 0.05 7.0 0.05 371.0 8.0 667
41.00 KSS1419P41 0.15 0.10 0.05 425.0 0.05 74.0 21.0 21
42.00 KSS1419P42 0.20 0.15 0.05 104.0 0.05 74.0 21.0 21
43.00 KSS1419P43 0.30 0.25 0.05 63.0 0.05 74.0 11.0 11
44.00 KSS1419P44 0.40 0.35 0.05 20.0 0.05 86.0 20.0 25
44.00 KSS1425P44 0.05 0.00 0.00 0.0 0.05 85.0 0.0 0
45.00 KSS1419P45 0.05 0.00 0.05 30.0 0.05 380.0 31.0 740
45.00 KSS1425P45 0.10 0.05 0.05 23.0 0.05 85.0 13.0 16
46.00 KSS1419P46 0.05 0.00 0.05 8.0 0.05 67.0 14.0 48
46.00 KSS1425P46 0.05 0.00 0.05 20.0 0.05 85.0 0.0 0
47.00 KSS1419P47 0.05 0.00 0.05 20.0 0.05 292.0 5.0 211
47.00 KSS1425P47 0.05 0.00 0.05 44.0 0.05 78.0 0.0 0
47.50 KSS1425P47.5 0.10 0.00 0.05 47.0 0.10 395.0 0.0 0
48.00 KSS1419P48 0.05 0.00 0.05 17.0 0.05 622.0 139.0 173
48.00 KSS1425P48 0.10 0.00 0.05 40.0 0.10 564.0 0.0 0
49.00 KSS1419P49 0.05 0.00 0.05 7.0 0.05 501.0 56.0 192
49.00 KSS1425P49 0.10 0.00 0.05 76.0 0.10 563.0 0.0 0
49.50 KSS1419P49.5 0.05 0.00 0.05 25.0 0.05 86.0 0.0 0
50.00 KSS1419P50 0.05 0.00 0.05 51.0 0.05 457.0 10.0 1,712
50.00 KSS1425P50 0.05 0.00 0.05 20.0 0.15 714.0 0.0 0
50.50 KSS1419P50.5 0.10 0.00 0.05 5.0 0.10 725.0 0.0 0
50.50 KSS1425P50.5 0.05 0.00 0.05 164.0 0.15 464.0 0.0 0
51.00 KSS1419P51 0.15 0.05 0.05 633.0 0.10 516.0 21.0 21
51.00 KSS1425P51 0.05 0.00 0.05 611.0 0.15 583.0 0.0 0
51.50 KSS1419P51.5 0.05 0.00 0.05 375.0 0.10 385.0 5.0 5
51.50 KSS1425P51.5 0.35 0.25 0.10 662.0 0.20 702.0 10.0 10
52.00 KSS1419P52 0.20 0.15 0.05 31.0 0.10 487.0 37.0 36
52.00 KSS1425P52 0.45 0.30 0.15 663.0 0.25 660.0 12.0 64
52.50 KSS1419P52.5 0.15 0.00 0.05 396.0 0.15 493.0 165.0 12,938
52.50 KSS1425P52.5 0.40 0.00 0.20 749.0 0.35 726.0 10.0 84
53.00 KSS1419P53 0.15 0.00 0.10 164.0 0.20 622.0 38.0 78
53.00 KSS1425P53 0.50 0.20 0.30 780.0 0.45 750.0 5.0 5
53.50 KSS1419P53.5 0.20 0.00 0.10 1542.0 0.25 1100.0 4.0 95
53.50 KSS1425P53.5 0.75 0.30 0.45 220.0 0.55 338.0 42.0 75
54.00 KSS1419P54 0.90 0.65 0.25 40.0 0.35 872.0 21.0 31
54.00 KSS1425P54 1.35 0.75 0.60 407.0 0.75 564.0 10.0 75
54.50 KSS1419P54.5 1.15 0.75 0.40 499.0 0.55 441.0 8.0 8
54.50 KSS1425P54.5 1.10 0.00 0.80 379.0 0.95 273.0 5.0 5
55.00 KSS1419P55 0.78 0.00 0.70 124.0 0.90 735.0 595.0 4,322
55.00 KSS1425P55 0.45 -0.60 1.05 418.0 1.20 54.0 5.0 105
55.50 KSS1419P55.5 1.20 0.20 1.00 802.0 1.75 1103.0 1.0 1
55.50 KSS1425P55.5 2.20 0.85 1.35 433.0 1.55 172.0 1.0 14
56.00 KSS1419P56 0.80 -0.60 1.40 521.0 2.30 808.0 41.0 40
56.00 KSS1425P56 0.75 -0.90 1.65 857.0 2.35 952.0 10.0 10
56.50 KSS1419P56.5 0.70 -1.20 1.90 357.0 2.50 786.0 2.0 2
56.50 KSS1425P56.5 0.95 -1.10 2.05 793.0 2.80 905.0 23.0 30
57.00 KSS1419P57 2.35 0.00 2.35 577.0 3.50 843.0 0.0 0
57.00 KSS1425P57 1.55 -0.90 2.45 817.0 3.50 895.0 40.0 23
57.50 KSS1419P57.5 4.00 1.15 2.85 952.0 3.90 966.0 10.0 313
57.50 KSS1425P57.5 2.90 0.00 2.90 473.0 4.00 393.0 0.0 0
58.00 KSS1419P58 3.30 0.00 3.30 272.0 4.50 678.0 0.0 0
58.00 KSS1425P58 3.40 0.00 3.40 314.0 4.50 393.0 0.0 0
58.50 KSS1419P58.5 3.80 0.00 3.80 263.0 5.00 438.0 0.0 0
58.50 KSS1425P58.5 3.60 -0.20 3.80 648.0 5.00 697.0 10.0 10
59.00 KSS1419P59 4.30 0.00 4.30 47.0 5.50 163.0 0.0 0
59.00 KSS1425P59 4.30 0.00 4.30 519.0 5.50 293.0 0.0 0
59.50 KSS1419P59.5 4.80 0.00 4.80 40.0 6.00 69.0 0.0 0
59.50 KSS1425P59.5 4.80 0.00 4.80 348.0 6.00 186.0 0.0 0
60.00 KSS1419P60 5.70 0.00 5.30 512.0 6.10 630.0 70.0 120
60.00 KSS1425P60 5.20 0.00 5.20 565.0 6.70 337.0 0.0 0
60.50 KSS1419P60.5 5.70 0.00 5.70 70.0 7.00 69.0 0.0 0
60.50 KSS1425P60.5 5.70 0.00 5.70 30.0 7.10 44.0 0.0 0
61.00 KSS1419P61 6.30 0.00 6.30 40.0 7.40 69.0 0.0 0
61.00 KSS1425P61 6.20 0.00 6.20 30.0 7.70 44.0 0.0 0
61.50 KSS1419P61.5 6.80 0.00 6.80 40.0 8.00 69.0 0.0 0
62.00 KSS1419P62 7.30 0.00 7.30 40.0 8.50 40.0 0.0 0
62.00 KSS1425P62 7.20 0.00 7.20 30.0 8.80 44.0 0.0 0
62.50 KSS1419P62.5 7.80 0.00 7.80 40.0 9.00 40.0 0.0 0
63.00 KSS1419P63 8.30 0.00 8.30 40.0 9.50 40.0 0.0 0
63.00 KSS1425P63 8.00 0.00 8.00 44.0 9.30 44.0 0.0 0
63.50 KSS1419P63.5 8.80 0.00 8.80 40.0 10.00 40.0 0.0 0
64.00 KSS1419P64 9.30 0.00 9.30 25.0 10.50 65.0 0.0 0
65.00 KSS1419P65 15.00 5.20 9.80 20.0 11.70 20.0 1.0 1
66.00 KSS1419P66 11.10 0.00 11.10 20.0 12.70 20.0 0.0 0
67.50 KSS1419P67.5 12.70 0.00 12.70 20.0 14.20 20.0 0.0 0
70.00 KSS1419P70 15.10 0.00 15.10 20.0 16.70 20.0 0.0 0
Trading Center