Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-22)Premium Content

Kroger Co (KR)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 160219C00022500 C 02/19/16 22.5 14.80 15.30
KR 160219C00025000 C 02/19/16 25.0 12.10 12.80
KR 160219C00027500 C 02/19/16 27.5 9.60 10.30
KR 160219C00030000 C 02/19/16 30.0 7.50 7.80
KR 160219C00032500 C 02/19/16 32.5 5.00 5.30
KR 160219C00035000 C 02/19/16 35.0 2.55 2.80
KR 160219C00037500 C 02/19/16 37.5 0.75 0.90
KR 160219C00040000 C 02/19/16 40.0 0.05 0.15
KR 160219C00042500 C 02/19/16 42.5 0.00 0.05
KR 160219C00045000 C 02/19/16 45.0 0.00 0.05
KR 160219C00047500 C 02/19/16 47.5 0.00 0.05
KR 160219C00050000 C 02/19/16 50.0 0.00 0.05
KR 160219C00055000 C 02/19/16 55.0 0.00 0.05
KR 160219C00060000 C 02/19/16 60.0 0.00 0.05
KR 160219P00022500 P 02/19/16 22.5 0.00 0.05
KR 160219P00025000 P 02/19/16 25.0 0.00 0.05
KR 160219P00027500 P 02/19/16 27.5 0.00 0.05
KR 160219P00030000 P 02/19/16 30.0 0.00 0.10
KR 160219P00032500 P 02/19/16 32.5 0.00 0.10
KR 160219P00035000 P 02/19/16 35.0 0.15 0.20
KR 160219P00037500 P 02/19/16 37.5 0.75 0.85
KR 160219P00040000 P 02/19/16 40.0 2.50 2.70
KR 160219P00042500 P 02/19/16 42.5 3.30 5.50
KR 160219P00045000 P 02/19/16 45.0 5.80 8.10
KR 160219P00047500 P 02/19/16 47.5 7.70 10.60
KR 160219P00050000 P 02/19/16 50.0 10.30 13.50
KR 160219P00055000 P 02/19/16 55.0 15.30 18.90
KR 160219P00060000 P 02/19/16 60.0 20.20 23.40
KR 160318C00020000 C 03/18/16 20.0 17.10 18.20
KR 160318C00022500 C 03/18/16 22.5 13.30 15.90
KR 160318C00025000 C 03/18/16 25.0 12.30 13.10
KR 160318C00027500 C 03/18/16 27.5 9.70 10.30
KR 160318C00030000 C 03/18/16 30.0 7.40 8.00
KR 160318C00032500 C 03/18/16 32.5 5.10 5.50
KR 160318C00035000 C 03/18/16 35.0 3.00 3.30
KR 160318C00037500 C 03/18/16 37.5 1.50 1.60
KR 160318C00040000 C 03/18/16 40.0 0.55 0.65
KR 160318C00042500 C 03/18/16 42.5 0.10 0.20
KR 160318C00045000 C 03/18/16 45.0 0.00 0.10
KR 160318C00047500 C 03/18/16 47.5 0.00 0.05
KR 160318C00050000 C 03/18/16 50.0 0.00 0.05
KR 160318C00055000 C 03/18/16 55.0 0.00 0.05
KR 160318P00020000 P 03/18/16 20.0 0.00 0.05
KR 160318P00022500 P 03/18/16 22.5 0.00 0.05
KR 160318P00025000 P 03/18/16 25.0 0.00 0.10
KR 160318P00027500 P 03/18/16 27.5 0.00 0.10
KR 160318P00030000 P 03/18/16 30.0 0.05 0.20
KR 160318P00032500 P 03/18/16 32.5 0.25 0.35
KR 160318P00035000 P 03/18/16 35.0 0.60 0.75
KR 160318P00037500 P 03/18/16 37.5 1.45 1.60
KR 160318P00040000 P 03/18/16 40.0 2.95 3.10
KR 160318P00042500 P 03/18/16 42.5 5.00 5.30
KR 160318P00045000 P 03/18/16 45.0 5.70 8.10
KR 160318P00047500 P 03/18/16 47.5 8.10 10.70
KR 160318P00050000 P 03/18/16 50.0 10.20 13.20
KR 160318P00055000 P 03/18/16 55.0 15.30 18.10
KR 160415C00020000 C 04/15/16 20.0 17.30 18.30
KR 160415C00022500 C 04/15/16 22.5 14.50 15.80
KR 160415C00025000 C 04/15/16 25.0 12.30 13.30
KR 160415C00027500 C 04/15/16 27.5 9.80 10.80
KR 160415C00030000 C 04/15/16 30.0 7.60 7.90
KR 160415C00032500 C 04/15/16 32.5 5.30 5.70
KR 160415C00035000 C 04/15/16 35.0 3.30 3.60
KR 160415C00037500 C 04/15/16 37.5 1.85 1.95
KR 160415C00040000 C 04/15/16 40.0 0.80 0.90
KR 160415C00042500 C 04/15/16 42.5 0.30 0.40
KR 160415C00045000 C 04/15/16 45.0 0.10 0.15
KR 160415C00047500 C 04/15/16 47.5 0.00 0.10
KR 160415C00050000 C 04/15/16 50.0 0.00 0.10
KR 160415C00055000 C 04/15/16 55.0 0.00 0.05
KR 160415P00020000 P 04/15/16 20.0 0.00 0.05
KR 160415P00022500 P 04/15/16 22.5 0.00 0.10
KR 160415P00025000 P 04/15/16 25.0 0.00 0.15
KR 160415P00027500 P 04/15/16 27.5 0.05 0.15
KR 160415P00030000 P 04/15/16 30.0 0.20 0.30
KR 160415P00032500 P 04/15/16 32.5 0.40 0.55
KR 160415P00035000 P 04/15/16 35.0 0.90 1.00
KR 160415P00037500 P 04/15/16 37.5 1.80 1.90
KR 160415P00040000 P 04/15/16 40.0 3.20 3.40
KR 160415P00042500 P 04/15/16 42.5 5.10 5.50
KR 160415P00045000 P 04/15/16 45.0 7.30 7.80
KR 160415P00047500 P 04/15/16 47.5 8.40 10.70
KR 160415P00050000 P 04/15/16 50.0 10.60 13.80
KR 160415P00055000 P 04/15/16 55.0 15.70 18.30
KR 160715C00020000 C 07/15/16 20.0 17.20 18.30
KR 160715C00022500 C 07/15/16 22.5 13.00 17.50
KR 160715C00025000 C 07/15/16 25.0 12.00 13.30
KR 160715C00027500 C 07/15/16 27.5 10.10 10.60
KR 160715C00030000 C 07/15/16 30.0 7.90 8.30
KR 160715C00032500 C 07/15/16 32.5 5.80 6.30
KR 160715C00035000 C 07/15/16 35.0 4.10 4.30
KR 160715C00037500 C 07/15/16 37.5 2.60 2.75
KR 160715C00040000 C 07/15/16 40.0 1.50 1.65
KR 160715C00042500 C 07/15/16 42.5 0.75 0.90
KR 160715C00045000 C 07/15/16 45.0 0.40 0.45
KR 160715C00047500 C 07/15/16 47.5 0.10 0.25
KR 160715C00050000 C 07/15/16 50.0 0.05 0.15
KR 160715C00055000 C 07/15/16 55.0 0.00 0.10
KR 160715P00020000 P 07/15/16 20.0 0.05 0.15
KR 160715P00022500 P 07/15/16 22.5 0.10 0.20
KR 160715P00025000 P 07/15/16 25.0 0.15 0.30
KR 160715P00027500 P 07/15/16 27.5 0.30 0.45
KR 160715P00030000 P 07/15/16 30.0 0.55 0.70
KR 160715P00032500 P 07/15/16 32.5 0.95 1.10
KR 160715P00035000 P 07/15/16 35.0 1.60 1.70
KR 160715P00037500 P 07/15/16 37.5 2.60 2.75
KR 160715P00040000 P 07/15/16 40.0 3.90 4.20
KR 160715P00042500 P 07/15/16 42.5 5.70 5.90
KR 160715P00045000 P 07/15/16 45.0 7.70 8.10
KR 160715P00047500 P 07/15/16 47.5 10.00 10.40
KR 160715P00050000 P 07/15/16 50.0 10.30 13.30
KR 160715P00055000 P 07/15/16 55.0 15.40 18.40
KR 170120C00015000 C 01/20/17 15.0 21.50 24.20
KR 170120C00017500 C 01/20/17 17.5 18.70 21.60
KR 170120C00018750 C 01/20/17 18.8 16.60 20.50
KR 170120C00020000 C 01/20/17 20.0 17.00 18.70
KR 170120C00021250 C 01/20/17 21.3 14.60 18.80
KR 170120C00022500 C 01/20/17 22.5 14.90 16.70
KR 170120C00023750 C 01/20/17 23.8 14.00 14.80
KR 170120C00025000 C 01/20/17 25.0 12.80 13.70
KR 170120C00026250 C 01/20/17 26.3 11.70 12.70
KR 170120C00027500 C 01/20/17 27.5 10.70 11.40
KR 170120C00028750 C 01/20/17 28.8 9.60 10.00
KR 170120C00030000 C 01/20/17 30.0 8.60 9.00
KR 170120C00031250 C 01/20/17 31.3 7.70 8.00
KR 170120C00032500 C 01/20/17 32.5 6.80 7.10
KR 170120C00033750 C 01/20/17 33.8 5.90 6.20
KR 170120C00035000 C 01/20/17 35.0 5.20 5.40
KR 170120C00036250 C 01/20/17 36.3 4.50 4.70
KR 170120C00037500 C 01/20/17 37.5 3.80 4.00
KR 170120C00038750 C 01/20/17 38.8 3.20 3.40
KR 170120C00040000 C 01/20/17 40.0 2.70 2.85
KR 170120C00041250 C 01/20/17 41.3 2.20 2.35
KR 170120C00042500 C 01/20/17 42.5 1.80 1.95
KR 170120C00045000 C 01/20/17 45.0 1.15 1.30
KR 170120C00047500 C 01/20/17 47.5 0.70 0.85
KR 170120C00050000 C 01/20/17 50.0 0.40 0.55
KR 170120C00052500 C 01/20/17 52.5 0.25 0.35
KR 170120C00055000 C 01/20/17 55.0 0.10 0.25
KR 170120C00060000 C 01/20/17 60.0 0.00 0.10
KR 170120P00015000 P 01/20/17 15.0 0.10 0.20
KR 170120P00017500 P 01/20/17 17.5 0.15 0.25
KR 170120P00018750 P 01/20/17 18.8 0.20 0.30
KR 170120P00020000 P 01/20/17 20.0 0.25 0.35
KR 170120P00021250 P 01/20/17 21.3 0.30 0.40
KR 170120P00022500 P 01/20/17 22.5 0.40 0.50
KR 170120P00023750 P 01/20/17 23.8 0.50 0.60
KR 170120P00025000 P 01/20/17 25.0 0.60 0.70
KR 170120P00026250 P 01/20/17 26.3 0.75 0.85
KR 170120P00027500 P 01/20/17 27.5 0.90 1.00
KR 170120P00028750 P 01/20/17 28.8 1.10 1.20
KR 170120P00030000 P 01/20/17 30.0 1.30 1.40
KR 170120P00031250 P 01/20/17 31.3 1.60 1.75
KR 170120P00032500 P 01/20/17 32.5 1.90 2.05
KR 170120P00033750 P 01/20/17 33.8 2.30 2.45
KR 170120P00035000 P 01/20/17 35.0 2.75 2.90
KR 170120P00036250 P 01/20/17 36.3 3.20 3.40
KR 170120P00037500 P 01/20/17 37.5 3.80 4.00
KR 170120P00038750 P 01/20/17 38.8 4.40 4.60
KR 170120P00040000 P 01/20/17 40.0 5.10 5.40
KR 170120P00041250 P 01/20/17 41.3 5.90 6.10
KR 170120P00042500 P 01/20/17 42.5 6.70 7.00
KR 170120P00045000 P 01/20/17 45.0 8.60 8.80
KR 170120P00047500 P 01/20/17 47.5 10.60 10.90
KR 170120P00050000 P 01/20/17 50.0 12.80 13.10
KR 170120P00052500 P 01/20/17 52.5 14.60 15.50
KR 170120P00055000 P 01/20/17 55.0 16.80 17.90
KR 170120P00060000 P 01/20/17 60.0 20.90 23.60
KR 180119C00017500 C 01/19/18 17.5 18.70 22.20
KR 180119C00020000 C 01/19/18 20.0 16.70 19.10
KR 180119C00022500 C 01/19/18 22.5 15.50 16.60
KR 180119C00025000 C 01/19/18 25.0 13.20 14.60
KR 180119C00027500 C 01/19/18 27.5 11.50 12.60
KR 180119C00030000 C 01/19/18 30.0 9.50 10.80
KR 180119C00032500 C 01/19/18 32.5 7.90 8.30
KR 180119C00035000 C 01/19/18 35.0 6.40 6.80
KR 180119C00037500 C 01/19/18 37.5 5.00 5.50
KR 180119C00040000 C 01/19/18 40.0 4.00 4.40
KR 180119C00042500 C 01/19/18 42.5 3.00 3.50
KR 180119C00045000 C 01/19/18 45.0 2.30 2.70
KR 180119C00047500 C 01/19/18 47.5 1.75 2.10
KR 180119C00050000 C 01/19/18 50.0 1.30 1.65
KR 180119P00017500 P 01/19/18 17.5 0.25 0.85
KR 180119P00020000 P 01/19/18 20.0 0.40 1.00
KR 180119P00022500 P 01/19/18 22.5 0.65 1.10
KR 180119P00025000 P 01/19/18 25.0 0.95 1.55
KR 180119P00027500 P 01/19/18 27.5 1.35 1.90
KR 180119P00030000 P 01/19/18 30.0 1.80 2.45
KR 180119P00032500 P 01/19/18 32.5 2.55 3.20
KR 180119P00035000 P 01/19/18 35.0 3.40 4.30
KR 180119P00037500 P 01/19/18 37.5 4.60 5.40
KR 180119P00040000 P 01/19/18 40.0 5.90 6.80
KR 180119P00042500 P 01/19/18 42.5 7.40 8.30
KR 180119P00045000 P 01/19/18 45.0 9.20 10.00
KR 180119P00047500 P 01/19/18 47.5 10.80 12.00
KR 180119P00050000 P 01/19/18 50.0 12.80 14.00

OPRA data is delayed 15 minutes.