Kohl's Corp $54.26

down -0.78


17/4/2014 06:40 PM  |  NYSE : KSS  
Industries : Retail / Department Stores
Last Trade: 54.26
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.78 (-1.42 %)
Prev Close: 55.04
Open: 55.10
Bid: 54.26
Ask: 54.27
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 5%
Options:

Call Options: KSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 KSS1419D35 19.40 0.00 18.40 20.0 20.10 20.0 0.0 0
36.00 KSS1419D36 17.20 0.00 16.50 358.0 19.90 120.0 0.0 0
37.00 KSS1419D37 16.20 0.00 15.50 358.0 18.90 120.0 0.0 0
38.00 KSS1419D38 15.20 0.00 14.50 307.0 17.80 347.0 0.0 0
39.00 KSS1419D39 14.20 0.00 13.50 49.0 16.80 49.0 0.0 0
40.00 KSS1419D40 14.40 0.00 13.40 33.0 15.10 69.0 0.0 0
41.00 KSS1419D41 13.10 0.00 11.50 563.0 14.80 536.0 0.0 0
42.00 KSS1419D42 11.20 0.00 10.50 673.0 13.80 653.0 0.0 0
43.00 KSS1419D43 11.10 0.00 9.50 673.0 12.80 653.0 0.0 0
44.00 KSS1419D44 10.10 0.00 8.50 773.0 11.80 753.0 0.0 0
44.00 KSS1425D44 9.30 0.00 8.80 153.0 11.80 166.0 0.0 0
45.00 KSS1419D45 11.60 2.00 8.60 773.0 9.60 723.0 2.0 10
45.00 KSS1425D45 8.40 0.00 8.30 608.0 9.90 34.0 0.0 0
46.00 KSS1419D46 8.30 0.00 7.50 57.0 9.20 57.0 11.0 11
46.00 KSS1425D46 8.40 0.00 7.70 573.0 9.00 629.0 0.0 0
47.00 KSS1419D47 7.30 0.00 6.60 133.0 8.30 336.0 0.0 0
47.00 KSS1425D47 7.00 -0.60 6.70 866.0 7.90 729.0 6.0 0
47.50 KSS1425D47.5 7.10 0.00 6.10 607.0 7.30 413.0 0.0 0
48.00 KSS1419D48 5.20 0.00 5.60 330.0 7.30 431.0 0.0 0
48.00 KSS1425D48 6.60 0.00 5.70 696.0 7.70 620.0 0.0 0
49.00 KSS1419D49 6.78 1.18 4.60 1092.0 5.70 1045.0 3.0 8
49.00 KSS1425D49 5.60 0.00 4.70 588.0 5.90 585.0 0.0 0
49.50 KSS1419D49.5 4.90 0.00 4.20 972.0 5.70 972.0 0.0 0
50.00 KSS1419D50 5.30 0.00 4.20 45.0 4.40 270.0 3.0 88
50.00 KSS1425D50 4.60 0.00 3.70 588.0 4.70 582.0 0.0 0
50.50 KSS1419D50.5 4.00 0.00 3.20 1082.0 4.90 1072.0 0.0 0
50.50 KSS1425D50.5 4.10 0.00 3.30 634.0 4.30 553.0 0.0 0
51.00 KSS1419D51 2.95 -0.65 2.60 1082.0 4.20 1072.0 1.0 0
51.00 KSS1425D51 3.60 0.00 2.80 651.0 3.70 624.0 0.0 0
51.50 KSS1419D51.5 3.10 0.00 2.20 992.0 3.10 923.0 0.0 0
51.50 KSS1425D51.5 4.30 1.10 2.35 932.0 3.20 772.0 10.0 10
52.00 KSS1419D52 2.60 0.00 1.70 1082.0 3.20 1072.0 0.0 0
52.00 KSS1425D52 1.65 -1.10 1.90 1189.0 3.00 1183.0 20.0 30
52.50 KSS1419D52.5 1.72 -0.78 1.60 994.0 2.00 612.0 192.0 1,182
52.50 KSS1425D52.5 1.35 -0.95 1.60 1176.0 2.25 995.0 51.0 51
53.00 KSS1419D53 0.80 -0.85 1.05 820.0 1.60 723.0 34.0 38
53.00 KSS1425D53 1.20 -0.65 1.40 780.0 1.85 1128.0 31.0 37
53.50 KSS1419D53.5 0.55 -0.60 0.55 800.0 1.10 988.0 6.0 493
53.50 KSS1425D53.5 0.75 -0.80 1.15 57.0 1.30 264.0 5.0 5
54.00 KSS1419D54 0.30 -0.45 0.20 98.0 0.50 847.0 51.0 51
54.00 KSS1425D54 1.30 0.00 0.80 418.0 0.95 109.0 10.0 30
54.50 KSS1419D54.5 0.05 -0.45 0.05 29.0 0.05 460.0 604.0 32
54.50 KSS1425D54.5 0.60 -0.35 0.55 422.0 0.70 280.0 759.0 760
55.00 KSS1419D55 0.03 -0.17 0.05 5.0 0.05 647.0 13.0 2,746
55.00 KSS1425D55 0.40 -0.30 0.35 618.0 0.50 634.0 12.0 30
55.50 KSS1419D55.5 0.05 -0.05 0.05 1.0 0.05 668.0 18.0 148
55.50 KSS1425D55.5 0.50 0.00 0.20 594.0 0.35 624.0 7.0 79
56.00 KSS1419D56 0.85 0.80 0.05 64.0 0.05 264.0 11.0 11
56.00 KSS1425D56 0.15 -0.20 0.10 511.0 0.20 304.0 15.0 38
56.50 KSS1419D56.5 0.05 0.00 0.10 781.0 0.05 317.0 8.0 8
56.50 KSS1425D56.5 0.20 0.00 0.05 645.0 0.15 734.0 12.0 22
57.00 KSS1419D57 0.40 0.35 0.05 589.0 0.05 453.0 1.0 1
57.00 KSS1425D57 1.74 1.64 0.05 1024.0 0.10 645.0 1.0 26
57.50 KSS1419D57.5 0.01 -0.02 0.05 1.0 0.05 763.0 13.0 14,412
57.50 KSS1425D57.5 1.08 1.03 0.05 340.0 0.10 647.0 6.0 11
58.00 KSS1419D58 0.05 0.00 0.05 20.0 0.05 453.0 0.0 0
58.00 KSS1425D58 1.12 1.07 0.05 30.0 0.05 254.0 1.0 1
58.50 KSS1419D58.5 0.05 0.00 0.05 44.0 0.05 453.0 0.0 0
58.50 KSS1425D58.5 0.10 0.00 0.05 32.0 0.05 123.0 0.0 0
59.00 KSS1419D59 0.05 0.00 0.05 13.0 0.05 363.0 0.0 0
59.00 KSS1425D59 0.05 0.00 0.05 56.0 0.05 115.0 0.0 0
59.50 KSS1419D59.5 0.05 0.00 0.00 0.0 0.05 316.0 0.0 0
59.50 KSS1425D59.5 0.05 0.00 0.05 33.0 0.05 89.0 0.0 0
60.00 KSS1419D60 0.03 -0.02 0.05 20.0 0.05 468.0 2.0 1,333
60.00 KSS1425D60 0.25 0.20 0.05 13.0 0.05 89.0 20.0 20
60.50 KSS1419D60.5 0.05 0.00 0.00 0.0 0.05 333.0 0.0 0
60.50 KSS1425D60.5 0.05 0.00 0.05 20.0 0.05 89.0 0.0 0
61.00 KSS1419D61 0.05 0.00 0.00 0.0 0.05 403.0 0.0 0
61.00 KSS1425D61 0.05 0.00 0.05 13.0 0.05 89.0 0.0 0
61.50 KSS1419D61.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
62.00 KSS1419D62 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
62.00 KSS1425D62 0.05 0.00 0.05 36.0 0.05 89.0 0.0 0
62.50 KSS1419D62.5 0.05 0.00 0.05 10.0 0.05 634.0 3.0 212
63.00 KSS1419D63 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
63.00 KSS1425D63 0.05 0.00 0.05 11.0 0.05 288.0 0.0 0
63.50 KSS1419D63.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
64.00 KSS1419D64 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
65.00 KSS1419D65 0.05 0.00 0.05 32.0 0.05 661.0 1.0 140
66.00 KSS1419D66 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0
67.50 KSS1419D67.5 0.20 0.15 0.05 1.0 0.05 458.0 63.0 120
70.00 KSS1419D70 0.39 0.34 0.05 1.0 0.05 453.0 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 0.05 417.0 10.0 28
36.00 KSS1419P36 0.05 0.00 0.05 1.0 0.05 453.0 0.0 0
37.00 KSS1419P37 0.05 0.00 0.05 636.0 0.05 453.0 0.0 0
38.00 KSS1419P38 0.05 0.00 0.05 26.0 0.05 453.0 0.0 0
39.00 KSS1419P39 0.05 0.00 0.05 756.0 0.05 453.0 0.0 0
40.00 KSS1419P40 0.02 -0.03 0.05 7.0 0.05 630.0 8.0 667
41.00 KSS1419P41 0.15 0.10 0.05 425.0 0.05 453.0 21.0 21
42.00 KSS1419P42 0.20 0.15 0.05 104.0 0.05 453.0 21.0 21
43.00 KSS1419P43 0.30 0.25 0.05 63.0 0.05 453.0 11.0 11
44.00 KSS1419P44 0.40 0.35 0.05 20.0 0.05 453.0 20.0 25
44.00 KSS1425P44 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
45.00 KSS1419P45 0.05 0.00 0.05 30.0 0.05 664.0 31.0 740
45.00 KSS1425P45 0.10 0.05 0.05 23.0 0.05 89.0 13.0 16
46.00 KSS1419P46 0.05 0.00 0.05 8.0 0.05 453.0 14.0 48
46.00 KSS1425P46 0.05 0.00 0.05 20.0 0.05 89.0 0.0 0
47.00 KSS1419P47 0.05 0.00 0.05 20.0 0.05 667.0 5.0 211
47.00 KSS1425P47 0.05 0.00 0.05 44.0 0.05 89.0 0.0 0
47.50 KSS1425P47.5 0.05 0.00 0.05 47.0 0.05 82.0 0.0 0
48.00 KSS1419P48 0.05 0.00 0.05 17.0 0.05 609.0 139.0 173
48.00 KSS1425P48 0.05 0.00 0.05 40.0 0.05 109.0 0.0 0
49.00 KSS1419P49 0.05 0.00 0.05 7.0 0.05 622.0 56.0 192
49.00 KSS1425P49 0.10 0.00 0.05 76.0 0.10 707.0 0.0 0
49.50 KSS1419P49.5 0.05 0.00 0.05 25.0 0.05 453.0 0.0 0
50.00 KSS1419P50 0.05 0.00 0.05 51.0 0.05 643.0 10.0 1,712
50.00 KSS1425P50 0.10 0.00 0.05 20.0 0.10 463.0 0.0 0
50.50 KSS1419P50.5 0.05 0.00 0.05 5.0 0.05 436.0 0.0 0
50.50 KSS1425P50.5 0.05 0.00 0.05 10.0 0.10 627.0 0.0 0
51.00 KSS1419P51 0.15 0.10 0.05 633.0 0.05 442.0 21.0 21
51.00 KSS1425P51 0.05 0.00 0.05 73.0 0.15 1176.0 0.0 0
51.50 KSS1419P51.5 0.05 0.00 0.05 375.0 0.05 222.0 5.0 5
51.50 KSS1425P51.5 0.35 0.30 0.05 687.0 0.15 677.0 10.0 10
52.00 KSS1419P52 0.20 0.15 0.05 31.0 0.05 264.0 37.0 36
52.00 KSS1425P52 0.45 0.40 0.10 501.0 0.20 709.0 12.0 64
52.50 KSS1419P52.5 0.02 -0.01 0.05 396.0 0.05 387.0 1.0 12,938
52.50 KSS1425P52.5 0.40 0.30 0.15 742.0 0.25 532.0 10.0 84
53.00 KSS1419P53 0.15 0.10 0.10 164.0 0.05 264.0 38.0 78
53.00 KSS1425P53 0.50 0.35 0.25 460.0 0.35 455.0 5.0 5
53.50 KSS1419P53.5 0.05 0.00 0.05 50.0 0.05 290.0 57.0 95
53.50 KSS1425P53.5 0.30 0.00 0.35 600.0 0.50 518.0 12.0 86
54.00 KSS1419P54 0.10 0.05 0.05 263.0 0.05 396.0 38.0 31
54.00 KSS1425P54 0.65 0.20 0.50 848.0 0.65 101.0 34.0 85
54.50 KSS1419P54.5 0.25 0.10 0.05 642.0 0.30 50.0 6.0 23
54.50 KSS1425P54.5 0.90 0.25 0.80 131.0 0.90 140.0 18.0 25
55.00 KSS1419P55 0.80 0.55 0.50 504.0 0.80 50.0 69.0 4,415
55.00 KSS1425P55 1.20 0.55 1.00 734.0 1.20 102.0 30.0 105
55.50 KSS1419P55.5 0.70 0.00 0.95 902.0 1.30 103.0 1.0 1
55.50 KSS1425P55.5 1.10 0.00 1.35 463.0 1.55 76.0 10.0 24
56.00 KSS1419P56 2.20 1.00 1.40 225.0 1.80 70.0 3.0 50
56.00 KSS1425P56 0.75 -0.50 1.70 720.0 2.05 1064.0 10.0 10
56.50 KSS1419P56.5 2.55 1.20 1.90 379.0 2.30 70.0 1.0 2
56.50 KSS1425P56.5 0.95 -0.65 2.05 763.0 2.55 1011.0 23.0 30
57.00 KSS1419P57 1.60 0.00 1.75 773.0 3.40 733.0 0.0 0
57.00 KSS1425P57 1.55 -0.25 2.45 807.0 3.10 853.0 40.0 23
57.50 KSS1419P57.5 3.20 0.60 3.00 606.0 3.30 50.0 4.0 290
57.50 KSS1425P57.5 2.15 0.00 2.35 786.0 3.80 878.0 0.0 0
58.00 KSS1419P58 2.55 0.00 2.70 773.0 4.40 733.0 0.0 0
58.00 KSS1425P58 2.60 0.00 2.90 809.0 4.30 829.0 0.0 0
58.50 KSS1419P58.5 3.00 0.00 3.30 773.0 4.80 743.0 0.0 0
58.50 KSS1425P58.5 3.60 0.50 2.20 783.0 5.20 874.0 10.0 10
59.00 KSS1419P59 3.50 0.00 3.80 673.0 5.30 643.0 0.0 0
59.00 KSS1425P59 3.60 0.00 4.30 577.0 5.30 638.0 0.0 0
59.50 KSS1419P59.5 4.00 0.00 4.30 673.0 5.80 643.0 0.0 0
59.50 KSS1425P59.5 4.10 0.00 3.40 686.0 5.90 676.0 0.0 0
60.00 KSS1419P60 6.20 1.60 5.40 745.0 5.80 50.0 5.0 120
60.00 KSS1425P60 4.60 0.00 4.30 684.0 6.40 684.0 0.0 0
60.50 KSS1419P60.5 5.00 0.00 5.30 673.0 6.90 631.0 0.0 0
60.50 KSS1425P60.5 4.90 0.00 4.60 580.0 6.90 616.0 0.0 0
61.00 KSS1419P61 5.50 0.00 5.80 673.0 7.60 643.0 0.0 0
61.00 KSS1425P61 5.40 0.00 5.00 576.0 7.40 604.0 0.0 0
61.50 KSS1419P61.5 6.00 0.00 6.30 382.0 8.10 385.0 0.0 0
62.00 KSS1419P62 6.50 0.00 6.80 50.0 8.40 53.0 0.0 0
62.00 KSS1425P62 6.40 0.00 6.10 639.0 8.40 681.0 0.0 0
62.50 KSS1419P62.5 7.00 0.00 7.30 57.0 8.90 57.0 0.0 0
63.00 KSS1419P63 7.50 0.00 7.80 342.0 9.60 403.0 0.0 0
63.00 KSS1425P63 6.20 0.00 7.10 365.0 9.40 381.0 0.0 0
63.50 KSS1419P63.5 7.90 0.00 8.30 57.0 9.90 57.0 0.0 0
64.00 KSS1419P64 8.40 0.00 8.70 33.0 10.40 33.0 0.0 0
65.00 KSS1419P65 15.00 5.80 9.60 33.0 11.40 33.0 1.0 1
66.00 KSS1419P66 10.40 0.00 10.50 384.0 12.50 33.0 0.0 0
67.50 KSS1419P67.5 11.70 0.00 12.00 336.0 13.90 33.0 0.0 0
70.00 KSS1419P70 14.20 0.00 14.50 373.0 16.50 33.0 0.0 0
Trading Center