| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS190621C00044000 | 2019-06-17 12:03AM EDT | 44.00 | 4.50 | 2.80 | 3.00 | 0.00 | - | - | 39 | 69.14% |
| KSS190621C00045000 | 2019-06-20 2:24PM EDT | 45.00 | 2.00 | 1.85 | 1.95 | -0.10 | -4.76% | 265 | 312 | 43.36% |
| KSS190621C00046000 | 2019-06-20 2:28PM EDT | 46.00 | 1.10 | 0.95 | 1.05 | -0.25 | -18.52% | 111 | 120 | 35.74% |
| KSS190621C00047000 | 2019-06-20 3:56PM EDT | 47.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 140 | 151 | 29.40% |
| KSS190621C00047500 | 2019-06-20 3:02PM EDT | 47.50 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 153 | 228 | 27.54% |
| KSS190621C00048000 | 2019-06-20 2:48PM EDT | 48.00 | 0.07 | 0.00 | 0.05 | -0.15 | -68.18% | 116 | 922 | 26.17% |
| KSS190621C00048500 | 2019-06-20 1:04PM EDT | 48.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 23 | 273 | 33.99% |
| KSS190621C00049000 | 2019-06-20 1:58PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 103 | 522 | 41.80% |
| KSS190621C00049500 | 2019-06-20 12:50PM EDT | 49.50 | 0.01 | 0.05 | 0.05 | -0.04 | -80.00% | 3 | 268 | 48.83% |
| KSS190621C00050000 | 2019-06-20 11:33AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 15 | 598 | 55.47% |
| KSS190621C00050500 | 2019-06-20 9:39AM EDT | 50.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 159 | 54.69% |
| KSS190621C00051000 | 2019-06-19 9:34AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 657 | 60.16% |
| KSS190621C00051500 | 2019-06-18 9:55AM EDT | 51.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 3 | 126 | 95.70% |
| KSS190621C00052000 | 2019-06-18 10:01AM EDT | 52.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 204 | 87.50% |
| KSS190621C00052500 | 2019-06-17 12:03AM EDT | 52.50 | 0.10 | - | 0.15 | 0.00 | - | - | 7 | 109.77% |
| KSS190621C00053000 | 2019-06-19 10:00AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 82.81% |
| KSS190621C00054000 | 2019-06-18 9:35AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 283 | 103.91% |
| KSS190621C00055000 | 2019-06-17 9:58AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,860 | 103.13% |
| KSS190621C00057500 | 2019-06-20 11:12AM EDT | 57.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 668 | 126.56% |
| KSS190621C00058000 | 2019-06-05 2:33PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 121 | 131.25% |
| KSS190621C00058500 | 2019-06-03 1:10PM EDT | 58.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 135.94% |
| KSS190621C00059000 | 2019-06-10 9:35AM EDT | 59.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 139.84% |
| KSS190621C00060000 | 2019-06-19 9:34AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 404 | 148.44% |
| KSS190621C00061500 | 2019-06-20 12:58PM EDT | 61.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 160.94% |
| KSS190621C00062000 | 2019-06-05 10:09AM EDT | 62.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 193.75% |
| KSS190621C00062500 | 2019-06-06 2:11PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 168.75% |
| KSS190621C00063000 | 2019-06-03 11:47AM EDT | 63.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 173.44% |
| KSS190621C00063500 | 2019-05-21 10:44AM EDT | 63.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 10 | 233.59% |
| KSS190621C00064000 | 2019-05-24 3:48PM EDT | 64.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 44 | 238.28% |
| KSS190621C00064500 | 2019-05-22 1:10PM EDT | 64.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 24 | 184.38% |
| KSS190621C00065000 | 2019-06-18 9:35AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,732 | 189.06% |
| KSS190621C00065500 | 2019-05-20 1:40PM EDT | 65.50 | 1.88 | 0.00 | 0.15 | 0.00 | - | - | 18 | 224.22% |
| KSS190621C00066000 | 2019-05-21 9:49AM EDT | 66.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 13 | 256.64% |
| KSS190621C00066500 | 2019-05-21 9:33AM EDT | 66.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 71 | 199.22% |
| KSS190621C00067000 | 2019-05-21 3:07PM EDT | 67.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 23 | 257.03% |
| KSS190621C00067500 | 2019-06-18 9:35AM EDT | 67.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 179 | 206.25% |
| KSS190621C00068000 | 2019-06-10 11:48AM EDT | 68.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 50 | 52 | 274.22% |
| KSS190621C00068500 | 2019-05-22 12:39PM EDT | 68.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 7 | 278.13% |
| KSS190621C00069000 | 2019-05-21 11:15AM EDT | 69.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 23 | 282.81% |
| KSS190621C00069500 | 2019-05-21 12:56PM EDT | 69.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 221.88% |
| KSS190621C00070000 | 2019-06-18 3:19PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 776 | 225.00% |
| KSS190621C00070500 | 2019-05-22 1:42PM EDT | 70.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 4 | 264.06% |
| KSS190621C00071000 | 2019-05-24 12:13PM EDT | 71.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 289.84% |
| KSS190621C00072000 | 2019-05-20 10:50AM EDT | 72.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 5 | 237.50% |
| KSS190621C00072500 | 2019-06-10 10:00AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,110 | 240.63% |
| KSS190621C00075000 | 2019-06-20 10:26AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 552 | 256.25% |
| KSS190621C00077500 | 2019-06-06 11:41AM EDT | 77.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 271.88% |
| KSS190621C00080000 | 2019-06-03 3:42PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 287.50% |
| KSS190621C00082500 | 2019-06-07 10:56AM EDT | 82.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 40 | 95 | 382.81% |
| KSS190621C00085000 | 2019-05-21 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 25 | 398.44% |
| KSS190621C00090000 | 2019-06-07 10:56AM EDT | 90.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 428.91% |
| KSS190621C00095000 | 2019-06-07 10:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 365.63% |
| KSS190621C00100000 | 2019-05-31 11:22AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 250 | 251 | 387.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS190621P00042000 | 2019-06-17 3:41PM EDT | 42.00 | 0.03 | - | 0.15 | 0.00 | - | 19 | 62 | 110.55% |
| KSS190621P00043500 | 2019-06-17 12:03AM EDT | 43.50 | 0.10 | - | 0.15 | 0.00 | - | - | 1 | 83.01% |
| KSS190621P00044000 | 2019-06-17 12:03AM EDT | 44.00 | 0.07 | - | 0.30 | 0.00 | - | - | 6 | 92.77% |
| KSS190621P00045000 | 2019-06-20 1:04PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 2,752 | 39.45% |
| KSS190621P00045500 | 2019-06-17 3:26PM EDT | 45.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 38.48% |
| KSS190621P00046000 | 2019-06-20 1:59PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 1,967 | 33.79% |
| KSS190621P00046500 | 2019-06-20 1:51PM EDT | 46.50 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 12 | 427 | 29.88% |
| KSS190621P00047000 | 2019-06-20 1:04PM EDT | 47.00 | 0.53 | 0.35 | 0.45 | -0.04 | -7.02% | 45 | 1,007 | 27.93% |
| KSS190621P00047500 | 2019-06-20 3:31PM EDT | 47.50 | 0.75 | 0.70 | 0.80 | -0.06 | -7.41% | 204 | 80 | 30.08% |
| KSS190621P00048000 | 2019-06-20 11:25AM EDT | 48.00 | 1.70 | 1.05 | 1.20 | +0.57 | +50.44% | 1 | 207 | 30.27% |
| KSS190621P00048500 | 2019-06-20 1:51PM EDT | 48.50 | 1.72 | 1.55 | 1.70 | +0.82 | +91.11% | 14 | 82 | 38.87% |
| KSS190621P00049000 | 2019-06-20 12:43PM EDT | 49.00 | 2.28 | 2.05 | 2.20 | +0.14 | +6.54% | 11 | 4,682 | 46.88% |
| KSS190621P00049500 | 2019-06-18 9:39AM EDT | 49.50 | 2.25 | 2.50 | 2.70 | 0.00 | - | 1 | 51 | 54.69% |
| KSS190621P00050000 | 2019-06-20 1:32PM EDT | 50.00 | 3.26 | 3.00 | 3.20 | +0.23 | +7.59% | 21 | 218 | 61.72% |
| KSS190621P00050500 | 2019-06-17 12:03AM EDT | 50.50 | 2.12 | 3.50 | 3.70 | 0.00 | - | - | 0 | 68.75% |
| KSS190621P00051000 | 2019-06-19 12:49PM EDT | 51.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 311 | 231 | 75.78% |
| KSS190621P00051500 | 2019-06-19 11:06AM EDT | 51.50 | 4.46 | 4.50 | 4.70 | 0.00 | - | 2 | 2 | 82.42% |
| KSS190621P00052000 | 2019-06-19 12:48PM EDT | 52.00 | 5.10 | 4.80 | 5.30 | 0.00 | - | 100 | 77 | 107.81% |
| KSS190621P00053000 | 2019-06-19 12:53PM EDT | 53.00 | 5.97 | 5.90 | 6.20 | 0.00 | - | 251 | 185 | 101.56% |
| KSS190621P00054000 | 2019-06-17 9:35AM EDT | 54.00 | 6.20 | 6.80 | 7.30 | 0.00 | - | 2 | 3 | 135.16% |
| KSS190621P00055000 | 2019-06-20 9:30AM EDT | 55.00 | 7.74 | 7.90 | 8.20 | -0.18 | -2.27% | 5 | 89 | 125.00% |
| KSS190621P00057500 | 2019-06-20 9:30AM EDT | 57.50 | 10.27 | 10.30 | 10.90 | +0.49 | +5.01% | 5 | 321 | 197.66% |
| KSS190621P00058000 | 2019-06-03 11:22AM EDT | 58.00 | 10.10 | 10.50 | 11.50 | 0.00 | - | 5 | 0 | 219.92% |
| KSS190621P00058500 | 2019-06-14 3:40PM EDT | 58.50 | 10.69 | 11.20 | 11.90 | 0.00 | - | 1 | 4 | 209.77% |
| KSS190621P00059000 | 2019-06-11 2:37PM EDT | 59.00 | 11.56 | 11.70 | 12.40 | 0.00 | - | 1 | 0 | 215.63% |
| KSS190621P00060000 | 2019-06-18 3:51PM EDT | 60.00 | 12.54 | 12.70 | 13.40 | 0.00 | - | 1 | 4 | 226.95% |
| KSS190621P00061500 | 2019-05-30 9:52AM EDT | 61.50 | 10.96 | 14.00 | 15.00 | 0.00 | - | 18 | 3 | 261.72% |
| KSS190621P00062000 | 2019-05-20 12:25PM EDT | 62.00 | 3.00 | 14.90 | 15.20 | 0.00 | - | - | 10 | 196.09% |
| KSS190621P00062500 | 2019-06-18 11:57AM EDT | 62.50 | 14.90 | 15.30 | 16.00 | 0.00 | - | 1 | 1 | 173.44% |
| KSS190621P00063000 | 2019-06-10 10:52AM EDT | 63.00 | 14.45 | 15.70 | 16.60 | 0.00 | - | 1 | 0 | 176.56% |
| KSS190621P00063500 | 2019-05-24 12:32PM EDT | 63.50 | 12.80 | 16.00 | 17.00 | 0.00 | - | 4 | 0 | 283.98% |
| KSS190621P00065000 | 2019-06-20 11:29AM EDT | 65.00 | 18.52 | 17.50 | 18.40 | +1.24 | +7.18% | 1 | 401 | 280.08% |
| KSS190621P00066000 | 2019-05-23 1:05PM EDT | 66.00 | 15.50 | 18.50 | 19.80 | 0.00 | - | - | 0 | 200.00% |
| KSS190621P00067500 | 2019-06-13 9:39AM EDT | 67.50 | 18.70 | 20.30 | 20.90 | 0.00 | - | 14 | 31 | 304.30% |
| KSS190621P00070000 | 2019-06-18 2:40PM EDT | 70.00 | 22.33 | 22.60 | 23.50 | 0.00 | - | 6 | 355 | 348.44% |
| KSS190621P00072500 | 2019-06-12 12:46PM EDT | 72.50 | 24.55 | 24.90 | 26.20 | 0.00 | - | 52 | 0 | 407.81% |
| KSS190621P00075000 | 2019-05-31 2:24PM EDT | 75.00 | 26.89 | 27.70 | 28.40 | 0.00 | - | 10 | 0 | 369.14% |
| KSS190621P00085000 | 2019-05-21 9:32AM EDT | 85.00 | 30.86 | 38.30 | 38.70 | 0.00 | - | 2 | 0 | 468.36% |
| KSS190621P00100000 | 2019-05-31 11:22AM EDT | 100.00 | 51.15 | 52.80 | 53.40 | 0.00 | - | - | 0 | 533.59% |