Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KSS Feb 20 2010 40.00 — — — — — 9.70 10.20 — —
KSS Feb 20 2010 45.00 4.10 -1.70 -29.31 4.10 4.10 4.70 5.30 1 101
KSS Feb 20 2010 46.00 4.00 — — 4.00 4.00 3.80 4.30 10 25
KSS Feb 20 2010 47.00 2.55 0.10 4.08 2.55 2.55 3.00 3.20 22 76
KSS Feb 20 2010 48.00 1.90 0.15 8.57 1.90 1.90 2.15 2.30 10 102
KSS Feb 20 2010 49.00 1.50 0.25 20.00 1.50 1.25 1.40 1.50 103 816
KSS Feb 20 2010 50.00 0.90 0.20 28.57 1.00 0.75 0.80 0.90 156 1,805
KSS Feb 20 2010 55.00 0.05 — — 0.05 0.05 0.05 0.05 10 2,872
KSS Feb 20 2010 60.00 0.02 — — 0.02 0.02 0.05 0.05 2 639
KSS Feb 20 2010 65.00 0.03 — — 0.03 0.03 0.05 0.05 1 21
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
KSS Feb 20 2010 40.00 0.08 — — 0.08 0.08 0.05 0.05 30 60
KSS Feb 20 2010 45.00 0.10 -0.18 -64.29 0.10 0.10 0.05 0.15 10 710
KSS Feb 20 2010 46.00 0.20 -0.05 -20.00 0.20 0.20 0.10 0.20 15 2,878
KSS Feb 20 2010 47.00 0.30 -0.25 -45.45 0.40 0.30 0.20 0.30 52 972
KSS Feb 20 2010 48.00 0.55 -0.38 -40.86 0.70 0.55 0.35 0.40 26 1,221
KSS Feb 20 2010 49.00 1.00 -0.10 -9.09 1.00 1.00 0.55 0.65 59 763
KSS Feb 20 2010 50.00 1.00 -0.30 -23.08 1.15 0.95 0.95 1.00 47 2,248
KSS Feb 20 2010 55.00 5.20 -0.40 -7.14 5.84 5.20 4.70 5.60 8 709
KSS Feb 20 2010 60.00 8.70 -0.40 -4.40 8.70 8.70 9.70 10.60 10 179
KSS Feb 20 2010 65.00 13.50 1.60 13.45 13.50 13.50 14.60 15.70 11 —
Return to Top