Kohl's Corp $54.77

up +0.53


23/4/2014 06:40 PM  |  NYSE : KSS  
Industries : Retail / Department Stores
Last Trade: 54.77
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.53 (0.98 %)
Prev Close: 54.24
Open: 54.26
Bid: 54.76
Ask: 54.79
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
40.00 KSS1425D40 13.80 0.00 13.60 60.0 15.80 60.0 0.0 0
44.00 KSS1425D44 9.70 0.00 8.50 624.0 11.90 589.0 0.0 0
45.00 KSS1425D45 8.80 0.00 7.50 624.0 10.90 599.0 0.0 0
46.00 KSS1425D46 7.80 0.00 8.00 57.0 9.20 57.0 0.0 0
47.00 KSS1425D47 7.00 0.00 7.40 495.0 8.10 437.0 6.0 6
47.50 KSS1425D47.5 6.30 0.00 6.60 57.0 7.70 53.0 0.0 0
48.00 KSS1425D48 5.80 0.00 5.80 450.0 7.10 373.0 0.0 0
48.50 KSS1425D48.5 5.30 0.00 5.50 50.0 6.60 50.0 0.0 0
49.00 KSS1425D49 5.00 0.00 5.00 423.0 6.10 324.0 0.0 0
49.50 KSS1425D49.5 4.50 0.00 4.50 371.0 5.60 258.0 0.0 0
50.00 KSS1425D50 4.00 0.00 4.00 934.0 5.10 782.0 0.0 5
50.50 KSS1425D50.5 3.50 0.00 3.50 935.0 4.60 793.0 0.0 0
51.00 KSS1425D51 3.00 0.00 3.00 936.0 4.10 785.0 0.0 0
51.50 KSS1425D51.5 4.30 1.80 2.55 950.0 3.60 774.0 10.0 10
52.00 KSS1425D52 1.65 -0.40 2.10 968.0 3.10 812.0 20.0 30
52.50 KSS1425D52.5 1.35 -0.25 1.65 982.0 2.60 797.0 51.0 51
53.00 KSS1425D53 1.20 0.00 1.40 936.0 2.10 822.0 31.0 37
53.50 KSS1425D53.5 0.75 -0.15 1.15 1033.0 1.65 1113.0 5.0 5
54.00 KSS1425D54 0.65 0.00 0.80 973.0 1.00 153.0 11.0 46
54.50 KSS1425D54.5 0.75 0.34 0.50 340.0 0.65 257.0 3.0 1,500
55.00 KSS1425D55 0.35 0.20 0.25 348.0 0.35 172.0 50.0 45
55.50 KSS1425D55.5 0.15 0.00 0.10 225.0 0.20 554.0 11.0 90
56.00 KSS1425D56 0.10 0.05 0.05 5.0 0.10 444.0 10.0 55
56.50 KSS1425D56.5 0.20 0.05 0.05 645.0 0.15 724.0 12.0 22
57.00 KSS1425D57 1.74 1.54 0.05 1024.0 0.20 883.0 1.0 26
57.50 KSS1425D57.5 1.08 0.93 0.05 340.0 0.15 791.0 6.0 11
58.00 KSS1425D58 1.12 0.97 0.05 30.0 0.15 796.0 1.0 1
58.50 KSS1425D58.5 0.20 0.00 0.05 32.0 0.20 1043.0 0.0 0
59.00 KSS1425D59 0.20 0.00 0.05 56.0 0.20 1043.0 0.0 0
59.50 KSS1425D59.5 0.15 0.00 0.05 33.0 0.15 859.0 0.0 0
60.00 KSS1425D60 0.25 0.00 0.05 13.0 0.25 1113.0 20.0 20
60.50 KSS1425D60.5 0.15 0.00 0.05 20.0 0.20 1019.0 0.0 0
61.00 KSS1425D61 0.20 0.00 0.05 13.0 0.20 951.0 0.0 0
61.50 KSS1425D61.5 0.15 0.00 0.00 0.0 0.15 509.0 0.0 0
62.00 KSS1425D62 0.20 0.00 0.05 36.0 0.20 729.0 0.0 0
63.00 KSS1425D63 0.15 0.00 0.05 11.0 0.15 568.0 0.0 0
65.00 KSS1425D65 0.15 0.00 0.00 0.0 0.15 484.0 0.0 0
67.50 KSS1425D67.5 0.25 0.00 0.00 0.0 0.25 740.0 0.0 0
70.00 KSS1425D70 0.15 0.00 0.00 0.0 0.20 685.0 0.0 0

Put Options: KSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KSS1425P40 0.15 0.00 0.00 0.0 0.25 718.0 0.0 0
44.00 KSS1425P44 0.20 0.00 0.00 0.0 0.20 705.0 0.0 0
45.00 KSS1425P45 0.10 0.00 0.05 23.0 0.15 566.0 13.0 16
46.00 KSS1425P46 0.15 0.00 0.05 20.0 0.20 646.0 0.0 0
47.00 KSS1425P47 0.20 0.00 0.05 44.0 0.20 627.0 0.0 0
47.50 KSS1425P47.5 0.15 0.00 0.05 47.0 0.20 888.0 0.0 0
48.00 KSS1425P48 0.15 0.00 0.05 40.0 0.20 960.0 0.0 0
48.50 KSS1425P48.5 0.25 0.00 0.00 0.0 0.25 709.0 0.0 0
49.00 KSS1425P49 0.20 0.00 0.05 76.0 0.20 957.0 0.0 0
49.50 KSS1425P49.5 0.25 0.00 0.00 0.0 0.25 720.0 0.0 0
50.00 KSS1425P50 0.15 0.00 0.05 20.0 0.20 950.0 0.0 0
50.50 KSS1425P50.5 0.20 0.00 0.05 10.0 0.20 1051.0 0.0 0
51.00 KSS1425P51 0.15 0.00 0.05 73.0 0.15 937.0 0.0 0
51.50 KSS1425P51.5 0.35 0.20 0.05 687.0 0.15 948.0 10.0 10
52.00 KSS1425P52 0.45 0.30 0.10 501.0 0.20 1290.0 12.0 64
52.50 KSS1425P52.5 0.05 0.00 0.05 10.0 0.15 1352.0 100.0 184
53.00 KSS1425P53 0.50 0.45 0.05 10.0 0.10 609.0 5.0 5
53.50 KSS1425P53.5 0.30 0.15 0.05 325.0 0.15 143.0 12.0 87
54.00 KSS1425P54 0.65 0.35 0.10 831.0 0.25 1028.0 34.0 119
54.50 KSS1425P54.5 0.35 -0.26 0.25 235.0 0.35 227.0 2.0 67
55.00 KSS1425P55 0.60 -0.25 0.45 445.0 0.60 263.0 80.0 135
55.50 KSS1425P55.5 1.10 0.10 0.75 516.0 1.05 1004.0 10.0 24
56.00 KSS1425P56 0.75 -0.65 1.10 783.0 1.65 973.0 10.0 10
56.50 KSS1425P56.5 0.95 -0.90 1.50 755.0 2.05 783.0 23.0 30
57.00 KSS1425P57 1.55 -0.75 2.00 678.0 2.55 810.0 40.0 23
57.50 KSS1425P57.5 2.80 0.00 2.50 473.0 3.00 461.0 0.0 0
58.00 KSS1425P58 3.30 0.00 2.95 569.0 3.60 592.0 0.0 0
58.50 KSS1425P58.5 3.60 -0.20 3.40 252.0 4.10 21.0 10.0 10
59.00 KSS1425P59 4.30 0.00 3.90 72.0 4.60 22.0 0.0 0
59.50 KSS1425P59.5 4.80 0.00 4.40 264.0 5.50 373.0 0.0 0
60.00 KSS1425P60 5.30 0.00 4.90 362.0 6.00 428.0 0.0 0
60.50 KSS1425P60.5 5.80 0.00 5.40 335.0 6.50 423.0 0.0 0
61.00 KSS1425P61 6.30 0.00 5.90 340.0 7.00 342.0 0.0 0
61.50 KSS1425P61.5 6.80 0.00 6.20 57.0 7.10 27.0 0.0 0
62.00 KSS1425P62 7.30 0.00 6.70 57.0 7.70 57.0 0.0 0
63.00 KSS1425P63 8.20 0.00 7.90 52.0 9.00 57.0 0.0 0
65.00 KSS1425P65 9.70 0.00 9.10 90.0 10.60 45.0 0.0 0
67.50 KSS1425P67.5 12.20 0.00 12.00 60.0 14.30 60.0 0.0 0
70.00 KSS1425P70 14.70 0.00 14.20 60.0 16.50 60.0 0.0 0
Trading Center