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 (2017-04-21)Premium Content

Kroger Co (KR)
As of Apr 27 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 170519C00021000 C 05/19/17 21.0 8.70 9.30
KR 170519C00022000 C 05/19/17 22.0 7.60 8.30
KR 170519C00023000 C 05/19/17 23.0 6.60 7.30
KR 170519C00024000 C 05/19/17 24.0 5.70 6.30
KR 170519C00025000 C 05/19/17 25.0 4.70 5.30
KR 170519C00026000 C 05/19/17 26.0 3.60 4.30
KR 170519C00027000 C 05/19/17 27.0 2.65 3.20
KR 170519C00028000 C 05/19/17 28.0 2.00 2.15
KR 170519C00029000 C 05/19/17 29.0 1.15 1.30
KR 170519C00030000 C 05/19/17 30.0 0.55 0.60
KR 170519C00031000 C 05/19/17 31.0 0.15 0.20
KR 170519C00032000 C 05/19/17 32.0 0.00 0.10
KR 170519C00033000 C 05/19/17 33.0 0.00 0.10
KR 170519C00034000 C 05/19/17 34.0 0.00 0.10
KR 170519C00035000 C 05/19/17 35.0 0.00 0.20
KR 170519C00036000 C 05/19/17 36.0 0.00 0.05
KR 170519C00037000 C 05/19/17 37.0 0.00 0.05
KR 170519P00021000 P 05/19/17 21.0 0.00 0.05
KR 170519P00022000 P 05/19/17 22.0 0.00 0.05
KR 170519P00023000 P 05/19/17 23.0 0.00 0.05
KR 170519P00024000 P 05/19/17 24.0 0.00 0.05
KR 170519P00025000 P 05/19/17 25.0 0.00 0.05
KR 170519P00026000 P 05/19/17 26.0 0.00 0.05
KR 170519P00027000 P 05/19/17 27.0 0.00 0.10
KR 170519P00028000 P 05/19/17 28.0 0.05 0.15
KR 170519P00029000 P 05/19/17 29.0 0.20 0.30
KR 170519P00030000 P 05/19/17 30.0 0.60 0.70
KR 170519P00031000 P 05/19/17 31.0 1.25 1.30
KR 170519P00032000 P 05/19/17 32.0 2.00 2.30
KR 170519P00033000 P 05/19/17 33.0 2.85 3.50
KR 170519P00034000 P 05/19/17 34.0 3.90 4.40
KR 170519P00035000 P 05/19/17 35.0 4.80 5.30
KR 170519P00036000 P 05/19/17 36.0 5.80 6.30
KR 170519P00037000 P 05/19/17 37.0 6.80 7.40
KR 170616C00022000 C 06/16/17 22.0 7.60 8.20
KR 170616C00023000 C 06/16/17 23.0 6.80 7.20
KR 170616C00024000 C 06/16/17 24.0 5.90 6.20
KR 170616C00025000 C 06/16/17 25.0 4.80 5.20
KR 170616C00026000 C 06/16/17 26.0 3.70 4.30
KR 170616C00027000 C 06/16/17 27.0 3.00 3.40
KR 170616C00028000 C 06/16/17 28.0 2.30 2.40
KR 170616C00029000 C 06/16/17 29.0 1.60 1.70
KR 170616C00030000 C 06/16/17 30.0 1.00 1.10
KR 170616C00031000 C 06/16/17 31.0 0.60 0.65
KR 170616C00032000 C 06/16/17 32.0 0.35 0.40
KR 170616C00033000 C 06/16/17 33.0 0.15 0.25
KR 170616C00034000 C 06/16/17 34.0 0.05 0.15
KR 170616C00035000 C 06/16/17 35.0 0.00 0.15
KR 170616C00036000 C 06/16/17 36.0 0.00 0.10
KR 170616C00037000 C 06/16/17 37.0 0.00 0.15
KR 170616C00038000 C 06/16/17 38.0 0.00 0.15
KR 170616P00022000 P 06/16/17 22.0 0.00 0.05
KR 170616P00023000 P 06/16/17 23.0 0.00 0.10
KR 170616P00024000 P 06/16/17 24.0 0.00 0.10
KR 170616P00025000 P 06/16/17 25.0 0.00 0.10
KR 170616P00026000 P 06/16/17 26.0 0.05 0.15
KR 170616P00027000 P 06/16/17 27.0 0.20 0.25
KR 170616P00028000 P 06/16/17 28.0 0.35 0.45
KR 170616P00029000 P 06/16/17 29.0 0.65 0.75
KR 170616P00030000 P 06/16/17 30.0 1.05 1.15
KR 170616P00031000 P 06/16/17 31.0 1.65 1.75
KR 170616P00032000 P 06/16/17 32.0 2.35 2.45
KR 170616P00033000 P 06/16/17 33.0 3.20 3.60
KR 170616P00034000 P 06/16/17 34.0 3.90 4.50
KR 170616P00035000 P 06/16/17 35.0 4.80 5.60
KR 170616P00036000 P 06/16/17 36.0 5.70 6.60
KR 170616P00037000 P 06/16/17 37.0 6.80 7.40
KR 170616P00038000 P 06/16/17 38.0 7.90 8.30
KR 170721C00017500 C 07/21/17 17.5 12.10 12.90
KR 170721C00020000 C 07/21/17 20.0 9.70 10.30
KR 170721C00021000 C 07/21/17 21.0 8.60 9.30
KR 170721C00022500 C 07/21/17 22.5 7.10 7.80
KR 170721C00024000 C 07/21/17 24.0 5.60 6.50
KR 170721C00025000 C 07/21/17 25.0 4.70 5.20
KR 170721C00026000 C 07/21/17 26.0 3.90 4.40
KR 170721C00027500 C 07/21/17 27.5 2.90 3.00
KR 170721C00029000 C 07/21/17 29.0 1.80 1.95
KR 170721C00030000 C 07/21/17 30.0 1.25 1.35
KR 170721C00031000 C 07/21/17 31.0 0.85 0.90
KR 170721C00032500 C 07/21/17 32.5 0.40 0.45
KR 170721C00034000 C 07/21/17 34.0 0.15 0.20
KR 170721C00035000 C 07/21/17 35.0 0.10 0.15
KR 170721C00036000 C 07/21/17 36.0 0.05 0.10
KR 170721C00037500 C 07/21/17 37.5 0.00 0.15
KR 170721C00039000 C 07/21/17 39.0 0.00 0.15
KR 170721C00040000 C 07/21/17 40.0 0.00 0.15
KR 170721C00041000 C 07/21/17 41.0 0.00 0.20
KR 170721C00042500 C 07/21/17 42.5 0.00 0.15
KR 170721C00044000 C 07/21/17 44.0 0.00 0.10
KR 170721C00045000 C 07/21/17 45.0 0.00 0.15
KR 170721C00047500 C 07/21/17 47.5 0.00 0.15
KR 170721C00050000 C 07/21/17 50.0 0.00 0.15
KR 170721P00017500 P 07/21/17 17.5 0.00 0.05
KR 170721P00020000 P 07/21/17 20.0 0.00 0.05
KR 170721P00021000 P 07/21/17 21.0 0.00 0.10
KR 170721P00022500 P 07/21/17 22.5 0.00 0.10
KR 170721P00024000 P 07/21/17 24.0 0.05 0.15
KR 170721P00025000 P 07/21/17 25.0 0.10 0.15
KR 170721P00026000 P 07/21/17 26.0 0.15 0.25
KR 170721P00027500 P 07/21/17 27.5 0.40 0.50
KR 170721P00029000 P 07/21/17 29.0 0.85 0.95
KR 170721P00030000 P 07/21/17 30.0 1.30 1.40
KR 170721P00031000 P 07/21/17 31.0 1.85 1.95
KR 170721P00032500 P 07/21/17 32.5 2.90 3.00
KR 170721P00034000 P 07/21/17 34.0 4.00 4.60
KR 170721P00035000 P 07/21/17 35.0 4.90 5.50
KR 170721P00036000 P 07/21/17 36.0 5.90 6.60
KR 170721P00037500 P 07/21/17 37.5 7.50 7.80
KR 170721P00039000 P 07/21/17 39.0 9.00 9.30
KR 170721P00040000 P 07/21/17 40.0 10.00 10.60
KR 170721P00041000 P 07/21/17 41.0 10.80 11.40
KR 170721P00042500 P 07/21/17 42.5 12.30 13.00
KR 170721P00044000 P 07/21/17 44.0 13.80 14.40
KR 170721P00045000 P 07/21/17 45.0 14.70 15.60
KR 170721P00047500 P 07/21/17 47.5 17.20 18.10
KR 170721P00050000 P 07/21/17 50.0 19.80 20.40
KR 171020C00020000 C 10/20/17 20.0 9.50 10.50
KR 171020C00021000 C 10/20/17 21.0 8.60 9.30
KR 171020C00022000 C 10/20/17 22.0 7.60 8.50
KR 171020C00023000 C 10/20/17 23.0 6.80 7.50
KR 171020C00024000 C 10/20/17 24.0 5.80 6.60
KR 171020C00025000 C 10/20/17 25.0 4.90 5.70
KR 171020C00026000 C 10/20/17 26.0 4.10 4.70
KR 171020C00027000 C 10/20/17 27.0 3.40 3.90
KR 171020C00028000 C 10/20/17 28.0 2.95 3.10
KR 171020C00029000 C 10/20/17 29.0 2.35 2.50
KR 171020C00030000 C 10/20/17 30.0 1.80 1.95
KR 171020C00031000 C 10/20/17 31.0 1.30 1.50
KR 171020C00032000 C 10/20/17 32.0 0.95 1.10
KR 171020C00033000 C 10/20/17 33.0 0.65 0.80
KR 171020C00034000 C 10/20/17 34.0 0.45 0.60
KR 171020C00035000 C 10/20/17 35.0 0.30 0.45
KR 171020C00036000 C 10/20/17 36.0 0.20 0.35
KR 171020C00037000 C 10/20/17 37.0 0.10 0.20
KR 171020C00038000 C 10/20/17 38.0 0.05 0.20
KR 171020C00039000 C 10/20/17 39.0 0.00 0.30
KR 171020C00040000 C 10/20/17 40.0 0.00 0.30
KR 171020C00041000 C 10/20/17 41.0 0.00 0.15
KR 171020C00042000 C 10/20/17 42.0 0.00 0.25
KR 171020C00043000 C 10/20/17 43.0 0.00 0.25
KR 171020P00020000 P 10/20/17 20.0 0.00 0.15
KR 171020P00021000 P 10/20/17 21.0 0.05 0.15
KR 171020P00022000 P 10/20/17 22.0 0.10 0.20
KR 171020P00023000 P 10/20/17 23.0 0.15 0.25
KR 171020P00024000 P 10/20/17 24.0 0.20 0.35
KR 171020P00025000 P 10/20/17 25.0 0.35 0.50
KR 171020P00026000 P 10/20/17 26.0 0.50 0.65
KR 171020P00027000 P 10/20/17 27.0 0.70 0.85
KR 171020P00028000 P 10/20/17 28.0 1.00 1.15
KR 171020P00029000 P 10/20/17 29.0 1.35 1.50
KR 171020P00030000 P 10/20/17 30.0 1.80 2.00
KR 171020P00031000 P 10/20/17 31.0 2.35 2.55
KR 171020P00032000 P 10/20/17 32.0 3.00 3.20
KR 171020P00033000 P 10/20/17 33.0 3.70 3.90
KR 171020P00034000 P 10/20/17 34.0 4.50 4.70
KR 171020P00035000 P 10/20/17 35.0 5.10 5.70
KR 171020P00036000 P 10/20/17 36.0 6.00 6.70
KR 171020P00037000 P 10/20/17 37.0 6.90 7.70
KR 171020P00038000 P 10/20/17 38.0 7.90 8.60
KR 171020P00039000 P 10/20/17 39.0 8.50 9.80
KR 171020P00040000 P 10/20/17 40.0 9.70 10.60
KR 171020P00041000 P 10/20/17 41.0 10.50 11.90
KR 171020P00042000 P 10/20/17 42.0 11.50 12.70
KR 171020P00043000 P 10/20/17 43.0 12.40 13.90
KR 180119C00017500 C 01/19/18 17.5 12.20 12.70
KR 180119C00019000 C 01/19/18 19.0 10.40 11.60
KR 180119C00020000 C 01/19/18 20.0 9.70 10.40
KR 180119C00021000 C 01/19/18 21.0 8.60 9.60
KR 180119C00022500 C 01/19/18 22.5 7.30 8.20
KR 180119C00024000 C 01/19/18 24.0 5.90 6.90
KR 180119C00025000 C 01/19/18 25.0 5.20 5.80
KR 180119C00026000 C 01/19/18 26.0 4.60 5.00
KR 180119C00027500 C 01/19/18 27.5 3.60 3.90
KR 180119C00029000 C 01/19/18 29.0 2.75 2.95
KR 180119C00030000 C 01/19/18 30.0 2.25 2.40
KR 180119C00031000 C 01/19/18 31.0 1.75 1.95
KR 180119C00032500 C 01/19/18 32.5 1.20 1.35
KR 180119C00034000 C 01/19/18 34.0 0.80 0.95
KR 180119C00035000 C 01/19/18 35.0 0.60 0.75
KR 180119C00036000 C 01/19/18 36.0 0.45 0.55
KR 180119C00037500 C 01/19/18 37.5 0.30 0.40
KR 180119C00039000 C 01/19/18 39.0 0.15 0.45
KR 180119C00040000 C 01/19/18 40.0 0.10 0.20
KR 180119C00041000 C 01/19/18 41.0 0.05 0.45
KR 180119C00042500 C 01/19/18 42.5 0.05 0.35
KR 180119C00044000 C 01/19/18 44.0 0.00 0.20
KR 180119C00045000 C 01/19/18 45.0 0.00 0.30
KR 180119C00047500 C 01/19/18 47.5 0.00 0.20
KR 180119C00050000 C 01/19/18 50.0 0.00 0.15
KR 180119P00017500 P 01/19/18 17.5 0.05 0.15
KR 180119P00019000 P 01/19/18 19.0 0.05 0.20
KR 180119P00020000 P 01/19/18 20.0 0.10 0.25
KR 180119P00021000 P 01/19/18 21.0 0.15 0.30
KR 180119P00022500 P 01/19/18 22.5 0.30 0.40
KR 180119P00024000 P 01/19/18 24.0 0.45 0.60
KR 180119P00025000 P 01/19/18 25.0 0.60 0.80
KR 180119P00026000 P 01/19/18 26.0 0.80 1.00
KR 180119P00027500 P 01/19/18 27.5 1.25 1.40
KR 180119P00029000 P 01/19/18 29.0 1.85 1.95
KR 180119P00030000 P 01/19/18 30.0 2.30 2.45
KR 180119P00031000 P 01/19/18 31.0 2.85 2.95
KR 180119P00032500 P 01/19/18 32.5 3.70 3.90
KR 180119P00034000 P 01/19/18 34.0 4.80 5.00
KR 180119P00035000 P 01/19/18 35.0 5.40 5.80
KR 180119P00036000 P 01/19/18 36.0 6.10 6.60
KR 180119P00037500 P 01/19/18 37.5 7.50 8.30
KR 180119P00039000 P 01/19/18 39.0 9.00 9.60
KR 180119P00040000 P 01/19/18 40.0 9.80 10.70
KR 180119P00041000 P 01/19/18 41.0 10.40 12.00
KR 180119P00042500 P 01/19/18 42.5 11.90 13.50
KR 180119P00044000 P 01/19/18 44.0 13.60 14.80
KR 180119P00045000 P 01/19/18 45.0 14.60 15.80
KR 180119P00047500 P 01/19/18 47.5 17.20 17.90
KR 180119P00050000 P 01/19/18 50.0 19.70 20.50
KR 190118C00015000 C 01/18/19 15.0 14.80 15.30
KR 190118C00017500 C 01/18/19 17.5 12.30 13.10
KR 190118C00020000 C 01/18/19 20.0 10.00 10.80
KR 190118C00022500 C 01/18/19 22.5 7.90 8.80
KR 190118C00025000 C 01/18/19 25.0 6.10 7.30
KR 190118C00027500 C 01/18/19 27.5 4.30 5.60
KR 190118C00030000 C 01/18/19 30.0 3.40 4.20
KR 190118C00032500 C 01/18/19 32.5 2.05 2.95
KR 190118C00035000 C 01/18/19 35.0 1.50 2.15
KR 190118C00037500 C 01/18/19 37.5 1.00 1.55
KR 190118C00040000 C 01/18/19 40.0 0.70 1.15
KR 190118C00042500 C 01/18/19 42.5 0.50 0.90
KR 190118C00045000 C 01/18/19 45.0 0.25 0.45
KR 190118P00015000 P 01/18/19 15.0 0.00 0.40
KR 190118P00017500 P 01/18/19 17.5 0.20 0.50
KR 190118P00020000 P 01/18/19 20.0 0.50 0.80
KR 190118P00022500 P 01/18/19 22.5 0.90 1.20
KR 190118P00025000 P 01/18/19 25.0 1.50 1.85
KR 190118P00027500 P 01/18/19 27.5 2.10 2.85
KR 190118P00030000 P 01/18/19 30.0 3.30 4.10
KR 190118P00032500 P 01/18/19 32.5 4.70 5.30
KR 190118P00035000 P 01/18/19 35.0 6.40 7.00
KR 190118P00037500 P 01/18/19 37.5 8.30 8.90
KR 190118P00040000 P 01/18/19 40.0 10.10 11.30
KR 190118P00042500 P 01/18/19 42.5 12.50 13.40
KR 190118P00045000 P 01/18/19 45.0 15.00 15.40

OPRA data is delayed 15 minutes.