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 (2017-07-21)Premium Content

Kroger Co (KR)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 170818C00011000 C 08/18/17 11.0 11.80 12.20
KR 170818C00012000 C 08/18/17 12.0 10.80 11.60
KR 170818C00013000 C 08/18/17 13.0 9.80 10.20
KR 170818C00014000 C 08/18/17 14.0 8.40 9.20
KR 170818C00015000 C 08/18/17 15.0 7.80 8.50
KR 170818C00016000 C 08/18/17 16.0 6.80 7.10
KR 170818C00016500 C 08/18/17 16.5 6.30 6.60
KR 170818C00017000 C 08/18/17 17.0 5.80 6.10
KR 170818C00017500 C 08/18/17 17.5 5.30 5.60
KR 170818C00018000 C 08/18/17 18.0 4.80 5.00
KR 170818C00018500 C 08/18/17 18.5 4.30 5.30
KR 170818C00019000 C 08/18/17 19.0 3.80 4.10
KR 170818C00019500 C 08/18/17 19.5 3.30 3.50
KR 170818C00020000 C 08/18/17 20.0 2.80 2.90
KR 170818C00020500 C 08/18/17 20.5 2.30 2.55
KR 170818C00021000 C 08/18/17 21.0 1.80 1.95
KR 170818C00021500 C 08/18/17 21.5 1.30 1.50
KR 170818C00022000 C 08/18/17 22.0 0.80 0.95
KR 170818C00022500 C 08/18/17 22.5 0.35 0.50
KR 170818C00023000 C 08/18/17 23.0 0.10 0.20
KR 170818C00023500 C 08/18/17 23.5 0.00 0.10
KR 170818C00024000 C 08/18/17 24.0 0.00 0.05
KR 170818C00024500 C 08/18/17 24.5 0.00 0.05
KR 170818C00025000 C 08/18/17 25.0 0.00 0.05
KR 170818C00025500 C 08/18/17 25.5 0.00 0.05
KR 170818C00026000 C 08/18/17 26.0 0.00 0.05
KR 170818C00026500 C 08/18/17 26.5 0.00 0.05
KR 170818C00027000 C 08/18/17 27.0 0.00 0.05
KR 170818C00027500 C 08/18/17 27.5 0.00 0.05
KR 170818C00028000 C 08/18/17 28.0 0.00 0.05
KR 170818C00028500 C 08/18/17 28.5 0.00 0.05
KR 170818C00029000 C 08/18/17 29.0 0.00 0.05
KR 170818C00029500 C 08/18/17 29.5 0.00 0.05
KR 170818C00030000 C 08/18/17 30.0 0.00 0.05
KR 170818C00030500 C 08/18/17 30.5 0.00 0.05
KR 170818C00031000 C 08/18/17 31.0 0.00 0.05
KR 170818C00032000 C 08/18/17 32.0 0.00 0.05
KR 170818C00033000 C 08/18/17 33.0 0.00 0.05
KR 170818C00034000 C 08/18/17 34.0 0.00 0.05
KR 170818C00035000 C 08/18/17 35.0 0.00 0.05
KR 170818P00011000 P 08/18/17 11.0 0.00 0.05
KR 170818P00012000 P 08/18/17 12.0 0.00 0.05
KR 170818P00013000 P 08/18/17 13.0 0.00 0.05
KR 170818P00014000 P 08/18/17 14.0 0.00 0.05
KR 170818P00015000 P 08/18/17 15.0 0.00 0.05
KR 170818P00016000 P 08/18/17 16.0 0.00 0.05
KR 170818P00016500 P 08/18/17 16.5 0.00 0.05
KR 170818P00017000 P 08/18/17 17.0 0.00 0.05
KR 170818P00017500 P 08/18/17 17.5 0.00 0.05
KR 170818P00018000 P 08/18/17 18.0 0.00 0.05
KR 170818P00018500 P 08/18/17 18.5 0.00 0.05
KR 170818P00019000 P 08/18/17 19.0 0.00 0.05
KR 170818P00019500 P 08/18/17 19.5 0.00 0.05
KR 170818P00020000 P 08/18/17 20.0 0.00 0.05
KR 170818P00020500 P 08/18/17 20.5 0.00 0.05
KR 170818P00021000 P 08/18/17 21.0 0.00 0.05
KR 170818P00021500 P 08/18/17 21.5 0.00 0.05
KR 170818P00022000 P 08/18/17 22.0 0.00 0.05
KR 170818P00022500 P 08/18/17 22.5 0.00 0.10
KR 170818P00023000 P 08/18/17 23.0 0.20 0.30
KR 170818P00023500 P 08/18/17 23.5 0.60 0.70
KR 170818P00024000 P 08/18/17 24.0 1.05 1.20
KR 170818P00024500 P 08/18/17 24.5 1.60 1.70
KR 170818P00025000 P 08/18/17 25.0 2.05 2.20
KR 170818P00025500 P 08/18/17 25.5 2.55 2.75
KR 170818P00026000 P 08/18/17 26.0 2.90 3.20
KR 170818P00026500 P 08/18/17 26.5 3.50 3.70
KR 170818P00027000 P 08/18/17 27.0 4.00 4.20
KR 170818P00027500 P 08/18/17 27.5 4.40 4.80
KR 170818P00028000 P 08/18/17 28.0 5.00 5.20
KR 170818P00028500 P 08/18/17 28.5 5.50 5.70
KR 170818P00029000 P 08/18/17 29.0 6.00 6.20
KR 170818P00029500 P 08/18/17 29.5 6.50 6.80
KR 170818P00030000 P 08/18/17 30.0 7.00 7.20
KR 170818P00030500 P 08/18/17 30.5 7.50 8.00
KR 170818P00031000 P 08/18/17 31.0 8.00 8.80
KR 170818P00032000 P 08/18/17 32.0 8.90 9.50
KR 170818P00033000 P 08/18/17 33.0 10.00 10.80
KR 170818P00034000 P 08/18/17 34.0 11.00 11.80
KR 170818P00035000 P 08/18/17 35.0 11.80 12.90
KR 170825C00012000 C 08/25/17 12.0 10.80 11.30
KR 170825C00013000 C 08/25/17 13.0 9.60 10.40
KR 170825C00014000 C 08/25/17 14.0 8.80 9.60
KR 170825C00015000 C 08/25/17 15.0 7.80 8.60
KR 170825C00016000 C 08/25/17 16.0 6.80 7.10
KR 170825C00016500 C 08/25/17 16.5 6.30 6.60
KR 170825C00017000 C 08/25/17 17.0 5.80 6.20
KR 170825C00017500 C 08/25/17 17.5 5.30 5.60
KR 170825C00018000 C 08/25/17 18.0 4.80 5.20
KR 170825C00018500 C 08/25/17 18.5 4.30 4.60
KR 170825C00019000 C 08/25/17 19.0 3.80 4.20
KR 170825C00019500 C 08/25/17 19.5 3.30 3.70
KR 170825C00020000 C 08/25/17 20.0 2.80 3.20
KR 170825C00020500 C 08/25/17 20.5 2.35 2.70
KR 170825C00021000 C 08/25/17 21.0 1.85 2.05
KR 170825C00021500 C 08/25/17 21.5 1.35 1.55
KR 170825C00022000 C 08/25/17 22.0 0.95 1.10
KR 170825C00022500 C 08/25/17 22.5 0.60 0.70
KR 170825C00023000 C 08/25/17 23.0 0.30 0.40
KR 170825C00023500 C 08/25/17 23.5 0.15 0.25
KR 170825C00024000 C 08/25/17 24.0 0.05 0.10
KR 170825C00024500 C 08/25/17 24.5 0.00 0.10
KR 170825C00025000 C 08/25/17 25.0 0.00 0.05
KR 170825C00025500 C 08/25/17 25.5 0.00 0.05
KR 170825C00026000 C 08/25/17 26.0 0.00 0.05
KR 170825C00026500 C 08/25/17 26.5 0.00 0.05
KR 170825C00027000 C 08/25/17 27.0 0.00 0.05
KR 170825C00027500 C 08/25/17 27.5 0.00 0.05
KR 170825C00028000 C 08/25/17 28.0 0.00 0.05
KR 170825C00028500 C 08/25/17 28.5 0.00 0.05
KR 170825C00029000 C 08/25/17 29.0 0.00 0.05
KR 170825C00029500 C 08/25/17 29.5 0.00 0.05
KR 170825C00030000 C 08/25/17 30.0 0.00 0.05
KR 170825C00031000 C 08/25/17 31.0 0.00 0.05
KR 170825C00035000 C 08/25/17 35.0 0.00 0.05
KR 170825P00012000 P 08/25/17 12.0 0.00 0.05
KR 170825P00013000 P 08/25/17 13.0 0.00 0.05
KR 170825P00014000 P 08/25/17 14.0 0.00 0.05
KR 170825P00015000 P 08/25/17 15.0 0.00 0.05
KR 170825P00016000 P 08/25/17 16.0 0.00 0.05
KR 170825P00016500 P 08/25/17 16.5 0.00 0.05
KR 170825P00017000 P 08/25/17 17.0 0.00 0.05
KR 170825P00017500 P 08/25/17 17.5 0.00 0.05
KR 170825P00018000 P 08/25/17 18.0 0.00 0.05
KR 170825P00018500 P 08/25/17 18.5 0.00 0.05
KR 170825P00019000 P 08/25/17 19.0 0.00 0.05
KR 170825P00019500 P 08/25/17 19.5 0.00 0.05
KR 170825P00020000 P 08/25/17 20.0 0.00 0.05
KR 170825P00020500 P 08/25/17 20.5 0.00 0.05
KR 170825P00021000 P 08/25/17 21.0 0.00 0.05
KR 170825P00021500 P 08/25/17 21.5 0.00 0.10
KR 170825P00022000 P 08/25/17 22.0 0.05 0.15
KR 170825P00022500 P 08/25/17 22.5 0.20 0.30
KR 170825P00023000 P 08/25/17 23.0 0.40 0.50
KR 170825P00023500 P 08/25/17 23.5 0.75 0.90
KR 170825P00024000 P 08/25/17 24.0 1.10 1.35
KR 170825P00024500 P 08/25/17 24.5 1.60 1.75
KR 170825P00025000 P 08/25/17 25.0 2.05 2.20
KR 170825P00025500 P 08/25/17 25.5 2.55 2.85
KR 170825P00026000 P 08/25/17 26.0 3.00 3.30
KR 170825P00026500 P 08/25/17 26.5 3.50 3.80
KR 170825P00027000 P 08/25/17 27.0 4.00 4.30
KR 170825P00027500 P 08/25/17 27.5 4.50 4.80
KR 170825P00028000 P 08/25/17 28.0 5.00 5.30
KR 170825P00028500 P 08/25/17 28.5 5.50 5.80
KR 170825P00029000 P 08/25/17 29.0 6.00 6.30
KR 170825P00029500 P 08/25/17 29.5 6.50 6.80
KR 170825P00030000 P 08/25/17 30.0 7.00 7.30
KR 170825P00031000 P 08/25/17 31.0 8.00 8.70
KR 170825P00035000 P 08/25/17 35.0 12.00 12.60
KR 170901C00016000 C 09/01/17 16.0 6.80 7.10
KR 170901C00016500 C 09/01/17 16.5 6.30 6.70
KR 170901C00017000 C 09/01/17 17.0 5.80 6.30
KR 170901C00017500 C 09/01/17 17.5 5.30 5.70
KR 170901C00018000 C 09/01/17 18.0 4.80 5.10
KR 170901C00018500 C 09/01/17 18.5 4.30 4.60
KR 170901C00019000 C 09/01/17 19.0 3.80 4.20
KR 170901C00019500 C 09/01/17 19.5 3.30 3.80
KR 170901C00020000 C 09/01/17 20.0 2.85 3.10
KR 170901C00020500 C 09/01/17 20.5 2.35 2.60
KR 170901C00021000 C 09/01/17 21.0 1.90 2.10
KR 170901C00021500 C 09/01/17 21.5 1.45 1.65
KR 170901C00022000 C 09/01/17 22.0 1.05 1.20
KR 170901C00022500 C 09/01/17 22.5 0.70 0.90
KR 170901C00023000 C 09/01/17 23.0 0.45 0.55
KR 170901C00023500 C 09/01/17 23.5 0.25 0.35
KR 170901C00024000 C 09/01/17 24.0 0.10 0.25
KR 170901C00024500 C 09/01/17 24.5 0.05 0.15
KR 170901C00025000 C 09/01/17 25.0 0.05 0.10
KR 170901C00025500 C 09/01/17 25.5 0.00 0.10
KR 170901C00026000 C 09/01/17 26.0 0.00 0.05
KR 170901C00026500 C 09/01/17 26.5 0.00 0.05
KR 170901C00027000 C 09/01/17 27.0 0.00 0.05
KR 170901C00027500 C 09/01/17 27.5 0.00 0.05
KR 170901C00028000 C 09/01/17 28.0 0.00 0.05
KR 170901C00028500 C 09/01/17 28.5 0.00 0.05
KR 170901C00029000 C 09/01/17 29.0 0.00 0.05
KR 170901C00029500 C 09/01/17 29.5 0.00 0.05
KR 170901C00030000 C 09/01/17 30.0 0.00 0.05
KR 170901C00031000 C 09/01/17 31.0 0.00 0.05
KR 170901P00016000 P 09/01/17 16.0 0.00 0.05
KR 170901P00016500 P 09/01/17 16.5 0.00 0.05
KR 170901P00017000 P 09/01/17 17.0 0.00 0.05
KR 170901P00017500 P 09/01/17 17.5 0.00 0.05
KR 170901P00018000 P 09/01/17 18.0 0.00 0.05
KR 170901P00018500 P 09/01/17 18.5 0.00 0.05
KR 170901P00019000 P 09/01/17 19.0 0.00 0.05
KR 170901P00019500 P 09/01/17 19.5 0.00 0.05
KR 170901P00020000 P 09/01/17 20.0 0.00 0.10
KR 170901P00020500 P 09/01/17 20.5 0.00 0.10
KR 170901P00021000 P 09/01/17 21.0 0.00 0.15
KR 170901P00021500 P 09/01/17 21.5 0.05 0.15
KR 170901P00022000 P 09/01/17 22.0 0.15 0.25
KR 170901P00022500 P 09/01/17 22.5 0.30 0.40
KR 170901P00023000 P 09/01/17 23.0 0.50 0.65
KR 170901P00023500 P 09/01/17 23.5 0.75 1.00
KR 170901P00024000 P 09/01/17 24.0 1.20 1.40
KR 170901P00024500 P 09/01/17 24.5 1.55 1.80
KR 170901P00025000 P 09/01/17 25.0 2.05 2.30
KR 170901P00025500 P 09/01/17 25.5 2.60 2.75
KR 170901P00026000 P 09/01/17 26.0 3.00 3.30
KR 170901P00026500 P 09/01/17 26.5 3.50 3.90
KR 170901P00027000 P 09/01/17 27.0 4.00 4.50
KR 170901P00027500 P 09/01/17 27.5 4.50 4.90
KR 170901P00028000 P 09/01/17 28.0 5.00 5.40
KR 170901P00028500 P 09/01/17 28.5 5.50 5.90
KR 170901P00029000 P 09/01/17 29.0 6.00 6.30
KR 170901P00029500 P 09/01/17 29.5 6.40 7.00
KR 170901P00030000 P 09/01/17 30.0 6.90 7.30
KR 170901P00031000 P 09/01/17 31.0 7.90 8.50
KR 170908C00016000 C 09/08/17 16.0 6.80 7.20
KR 170908C00017000 C 09/08/17 17.0 5.80 6.20
KR 170908C00017500 C 09/08/17 17.5 5.30 5.80
KR 170908C00018000 C 09/08/17 18.0 4.80 5.30
KR 170908C00018500 C 09/08/17 18.5 4.30 4.60
KR 170908C00019000 C 09/08/17 19.0 3.80 4.30
KR 170908C00019500 C 09/08/17 19.5 3.40 3.70
KR 170908C00020000 C 09/08/17 20.0 2.95 3.20
KR 170908C00020500 C 09/08/17 20.5 2.55 2.80
KR 170908C00021000 C 09/08/17 21.0 2.15 2.40
KR 170908C00021500 C 09/08/17 21.5 1.65 2.00
KR 170908C00022000 C 09/08/17 22.0 1.45 1.65
KR 170908C00022500 C 09/08/17 22.5 1.15 1.30
KR 170908C00023000 C 09/08/17 23.0 0.90 1.05
KR 170908C00023500 C 09/08/17 23.5 0.70 0.85
KR 170908C00024000 C 09/08/17 24.0 0.50 0.65
KR 170908C00024500 C 09/08/17 24.5 0.35 0.55
KR 170908C00025000 C 09/08/17 25.0 0.25 0.40
KR 170908C00025500 C 09/08/17 25.5 0.20 0.35
KR 170908C00026000 C 09/08/17 26.0 0.10 0.30
KR 170908C00026500 C 09/08/17 26.5 0.10 0.30
KR 170908C00027000 C 09/08/17 27.0 0.05 0.20
KR 170908C00027500 C 09/08/17 27.5 0.05 0.15
KR 170908C00028000 C 09/08/17 28.0 0.00 0.15
KR 170908C00028500 C 09/08/17 28.5 0.00 0.10
KR 170908C00029000 C 09/08/17 29.0 0.00 0.10
KR 170908C00029500 C 09/08/17 29.5 0.00 0.10
KR 170908C00030000 C 09/08/17 30.0 0.00 0.10
KR 170908C00030500 C 09/08/17 30.5 0.00 0.10
KR 170908C00031000 C 09/08/17 31.0 0.00 0.10
KR 170908P00016000 P 09/08/17 16.0 0.00 0.05
KR 170908P00017000 P 09/08/17 17.0 0.00 0.10
KR 170908P00017500 P 09/08/17 17.5 0.00 0.10
KR 170908P00018000 P 09/08/17 18.0 0.00 0.10
KR 170908P00018500 P 09/08/17 18.5 0.00 0.15
KR 170908P00019000 P 09/08/17 19.0 0.00 0.15
KR 170908P00019500 P 09/08/17 19.5 0.05 0.20
KR 170908P00020000 P 09/08/17 20.0 0.10 0.25
KR 170908P00020500 P 09/08/17 20.5 0.20 0.30
KR 170908P00021000 P 09/08/17 21.0 0.25 0.40
KR 170908P00021500 P 09/08/17 21.5 0.35 0.55
KR 170908P00022000 P 09/08/17 22.0 0.55 0.65
KR 170908P00022500 P 09/08/17 22.5 0.75 0.90
KR 170908P00023000 P 09/08/17 23.0 1.00 1.15
KR 170908P00023500 P 09/08/17 23.5 1.25 1.40
KR 170908P00024000 P 09/08/17 24.0 1.55 1.80
KR 170908P00024500 P 09/08/17 24.5 1.90 2.15
KR 170908P00025000 P 09/08/17 25.0 2.30 2.55
KR 170908P00025500 P 09/08/17 25.5 2.70 2.95
KR 170908P00026000 P 09/08/17 26.0 3.10 3.40
KR 170908P00026500 P 09/08/17 26.5 3.60 3.90
KR 170908P00027000 P 09/08/17 27.0 4.10 4.40
KR 170908P00027500 P 09/08/17 27.5 4.50 4.80
KR 170908P00028000 P 09/08/17 28.0 5.00 5.40
KR 170908P00028500 P 09/08/17 28.5 5.50 5.90
KR 170908P00029000 P 09/08/17 29.0 6.00 6.50
KR 170908P00029500 P 09/08/17 29.5 6.40 7.20
KR 170908P00030000 P 09/08/17 30.0 7.00 7.40
KR 170908P00030500 P 09/08/17 30.5 7.40 8.60
KR 170908P00031000 P 09/08/17 31.0 8.00 8.50
KR 170915C00015000 C 09/15/17 15.0 7.80 8.40
KR 170915C00016000 C 09/15/17 16.0 6.80 7.10
KR 170915C00017000 C 09/15/17 17.0 5.80 6.20
KR 170915C00018000 C 09/15/17 18.0 4.80 5.10
KR 170915C00019000 C 09/15/17 19.0 3.90 4.10
KR 170915C00020000 C 09/15/17 20.0 3.00 3.30
KR 170915C00021000 C 09/15/17 21.0 2.20 2.40
KR 170915C00022000 C 09/15/17 22.0 1.50 1.65
KR 170915C00023000 C 09/15/17 23.0 1.00 1.10
KR 170915C00024000 C 09/15/17 24.0 0.60 0.70
KR 170915C00025000 C 09/15/17 25.0 0.35 0.40
KR 170915C00026000 C 09/15/17 26.0 0.20 0.25
KR 170915C00027000 C 09/15/17 27.0 0.10 0.20
KR 170915C00028000 C 09/15/17 28.0 0.05 0.15
KR 170915C00029000 C 09/15/17 29.0 0.00 0.10
KR 170915C00030000 C 09/15/17 30.0 0.00 0.10
KR 170915C00031000 C 09/15/17 31.0 0.00 0.10
KR 170915P00015000 P 09/15/17 15.0 0.00 0.05
KR 170915P00016000 P 09/15/17 16.0 0.00 0.05
KR 170915P00017000 P 09/15/17 17.0 0.00 0.10
KR 170915P00018000 P 09/15/17 18.0 0.00 0.10
KR 170915P00019000 P 09/15/17 19.0 0.05 0.15
KR 170915P00020000 P 09/15/17 20.0 0.15 0.20
KR 170915P00021000 P 09/15/17 21.0 0.30 0.40
KR 170915P00022000 P 09/15/17 22.0 0.60 0.70
KR 170915P00023000 P 09/15/17 23.0 1.05 1.15
KR 170915P00024000 P 09/15/17 24.0 1.70 1.75
KR 170915P00025000 P 09/15/17 25.0 2.40 2.55
KR 170915P00026000 P 09/15/17 26.0 3.20 3.40
KR 170915P00027000 P 09/15/17 27.0 4.10 4.30
KR 170915P00028000 P 09/15/17 28.0 5.00 5.30
KR 170915P00029000 P 09/15/17 29.0 6.00 6.30
KR 170915P00030000 P 09/15/17 30.0 7.00 7.30
KR 170915P00031000 P 09/15/17 31.0 8.00 8.40
KR 170922C00016000 C 09/22/17 16.0 6.80 7.30
KR 170922C00016500 C 09/22/17 16.5 6.30 7.00
KR 170922C00017500 C 09/22/17 17.5 5.40 5.70
KR 170922C00018000 C 09/22/17 18.0 4.90 5.70
KR 170922C00018500 C 09/22/17 18.5 4.40 4.80
KR 170922C00019000 C 09/22/17 19.0 3.90 4.40
KR 170922C00019500 C 09/22/17 19.5 3.50 3.70
KR 170922C00020000 C 09/22/17 20.0 3.10 3.30
KR 170922C00020500 C 09/22/17 20.5 2.65 2.85
KR 170922C00021000 C 09/22/17 21.0 2.25 2.45
KR 170922C00021500 C 09/22/17 21.5 1.90 2.10
KR 170922C00022000 C 09/22/17 22.0 1.55 1.70
KR 170922C00022500 C 09/22/17 22.5 1.30 1.40
KR 170922C00023000 C 09/22/17 23.0 1.05 1.15
KR 170922C00023500 C 09/22/17 23.5 0.80 0.95
KR 170922C00024000 C 09/22/17 24.0 0.65 0.80
KR 170922C00024500 C 09/22/17 24.5 0.50 0.65
KR 170922C00025000 C 09/22/17 25.0 0.35 0.50
KR 170922C00025500 C 09/22/17 25.5 0.25 0.40
KR 170922C00026000 C 09/22/17 26.0 0.20 0.35
KR 170922C00026500 C 09/22/17 26.5 0.15 0.30
KR 170922C00027000 C 09/22/17 27.0 0.10 0.25
KR 170922C00027500 C 09/22/17 27.5 0.05 0.20
KR 170922C00028000 C 09/22/17 28.0 0.05 0.20
KR 170922C00028500 C 09/22/17 28.5 0.00 0.15
KR 170922C00029000 C 09/22/17 29.0 0.00 0.15
KR 170922C00029500 C 09/22/17 29.5 0.00 0.25
KR 170922C00030000 C 09/22/17 30.0 0.00 0.10
KR 170922C00030500 C 09/22/17 30.5 0.00 0.10
KR 170922C00031000 C 09/22/17 31.0 0.00 0.10
KR 170922C00031500 C 09/22/17 31.5 0.00 0.10
KR 170922P00016000 P 09/22/17 16.0 0.00 0.10
KR 170922P00016500 P 09/22/17 16.5 0.00 0.10
KR 170922P00017500 P 09/22/17 17.5 0.00 0.10
KR 170922P00018000 P 09/22/17 18.0 0.00 0.15
KR 170922P00018500 P 09/22/17 18.5 0.00 0.15
KR 170922P00019000 P 09/22/17 19.0 0.05 0.20
KR 170922P00019500 P 09/22/17 19.5 0.10 0.25
KR 170922P00020000 P 09/22/17 20.0 0.15 0.35
KR 170922P00020500 P 09/22/17 20.5 0.25 0.40
KR 170922P00021000 P 09/22/17 21.0 0.35 0.50
KR 170922P00021500 P 09/22/17 21.5 0.50 0.65
KR 170922P00022000 P 09/22/17 22.0 0.65 0.75
KR 170922P00022500 P 09/22/17 22.5 0.85 0.95
KR 170922P00023000 P 09/22/17 23.0 1.05 1.25
KR 170922P00023500 P 09/22/17 23.5 1.40 1.50
KR 170922P00024000 P 09/22/17 24.0 1.70 1.85
KR 170922P00024500 P 09/22/17 24.5 2.05 2.20
KR 170922P00025000 P 09/22/17 25.0 2.40 2.60
KR 170922P00025500 P 09/22/17 25.5 2.85 3.10
KR 170922P00026000 P 09/22/17 26.0 3.20 3.50
KR 170922P00026500 P 09/22/17 26.5 3.60 3.90
KR 170922P00027000 P 09/22/17 27.0 4.10 4.40
KR 170922P00027500 P 09/22/17 27.5 4.60 4.90
KR 170922P00028000 P 09/22/17 28.0 5.10 5.40
KR 170922P00028500 P 09/22/17 28.5 5.60 5.80
KR 170922P00029000 P 09/22/17 29.0 6.00 6.40
KR 170922P00029500 P 09/22/17 29.5 6.50 7.20
KR 170922P00030000 P 09/22/17 30.0 7.00 7.50
KR 170922P00030500 P 09/22/17 30.5 7.50 8.30
KR 170922P00031000 P 09/22/17 31.0 8.00 8.80
KR 170922P00031500 P 09/22/17 31.5 8.50 9.00
KR 170929C00017000 C 09/29/17 17.0 5.80 6.30
KR 170929C00017500 C 09/29/17 17.5 5.30 6.20
KR 170929C00018000 C 09/29/17 18.0 4.90 5.30
KR 170929C00018500 C 09/29/17 18.5 4.40 4.80
KR 170929C00019000 C 09/29/17 19.0 3.90 4.20
KR 170929C00019500 C 09/29/17 19.5 3.50 3.80
KR 170929C00020000 C 09/29/17 20.0 3.10 3.30
KR 170929C00020500 C 09/29/17 20.5 2.70 2.95
KR 170929C00021000 C 09/29/17 21.0 2.30 2.55
KR 170929C00021500 C 09/29/17 21.5 1.90 2.15
KR 170929C00022000 C 09/29/17 22.0 1.60 1.75
KR 170929C00022500 C 09/29/17 22.5 1.30 1.45
KR 170929C00023000 C 09/29/17 23.0 1.05 1.20
KR 170929C00023500 C 09/29/17 23.5 0.85 1.05
KR 170929C00024000 C 09/29/17 24.0 0.65 0.85
KR 170929C00024500 C 09/29/17 24.5 0.50 0.70
KR 170929C00025000 C 09/29/17 25.0 0.40 0.55
KR 170929C00025500 C 09/29/17 25.5 0.30 0.45
KR 170929C00026000 C 09/29/17 26.0 0.20 0.40
KR 170929C00026500 C 09/29/17 26.5 0.15 0.30
KR 170929C00027000 C 09/29/17 27.0 0.10 0.25
KR 170929C00027500 C 09/29/17 27.5 0.10 0.25
KR 170929C00028000 C 09/29/17 28.0 0.05 0.20
KR 170929C00028500 C 09/29/17 28.5 0.05 0.20
KR 170929C00029000 C 09/29/17 29.0 0.00 0.15
KR 170929C00029500 C 09/29/17 29.5 0.00 0.15
KR 170929C00030000 C 09/29/17 30.0 0.00 0.20
KR 170929C00030500 C 09/29/17 30.5 0.00 0.10
KR 170929C00031000 C 09/29/17 31.0 0.00 0.10
KR 170929P00017000 P 09/29/17 17.0 0.00 0.10
KR 170929P00017500 P 09/29/17 17.5 0.00 0.15
KR 170929P00018000 P 09/29/17 18.0 0.00 0.15
KR 170929P00018500 P 09/29/17 18.5 0.05 0.20
KR 170929P00019000 P 09/29/17 19.0 0.10 0.20
KR 170929P00019500 P 09/29/17 19.5 0.15 0.30
KR 170929P00020000 P 09/29/17 20.0 0.20 0.35
KR 170929P00020500 P 09/29/17 20.5 0.30 0.45
KR 170929P00021000 P 09/29/17 21.0 0.40 0.55
KR 170929P00021500 P 09/29/17 21.5 0.50 0.65
KR 170929P00022000 P 09/29/17 22.0 0.70 0.85
KR 170929P00022500 P 09/29/17 22.5 0.85 1.10
KR 170929P00023000 P 09/29/17 23.0 1.10 1.30
KR 170929P00023500 P 09/29/17 23.5 1.40 1.55
KR 170929P00024000 P 09/29/17 24.0 1.75 1.90
KR 170929P00024500 P 09/29/17 24.5 2.05 2.25
KR 170929P00025000 P 09/29/17 25.0 2.40 2.70
KR 170929P00025500 P 09/29/17 25.5 2.80 3.10
KR 170929P00026000 P 09/29/17 26.0 3.20 3.50
KR 170929P00026500 P 09/29/17 26.5 3.70 4.00
KR 170929P00027000 P 09/29/17 27.0 4.10 4.40
KR 170929P00027500 P 09/29/17 27.5 4.60 4.90
KR 170929P00028000 P 09/29/17 28.0 5.10 5.40
KR 170929P00028500 P 09/29/17 28.5 5.60 5.90
KR 170929P00029000 P 09/29/17 29.0 6.00 7.10
KR 170929P00029500 P 09/29/17 29.5 6.50 6.90
KR 170929P00030000 P 09/29/17 30.0 7.00 7.40
KR 170929P00030500 P 09/29/17 30.5 7.50 8.10
KR 170929P00031000 P 09/29/17 31.0 8.00 8.40
KR 171020C00011000 C 10/20/17 11.0 11.80 12.30
KR 171020C00012000 C 10/20/17 12.0 10.80 11.40
KR 171020C00013000 C 10/20/17 13.0 9.80 11.10
KR 171020C00014000 C 10/20/17 14.0 8.80 9.70
KR 171020C00015000 C 10/20/17 15.0 7.80 8.10
KR 171020C00016000 C 10/20/17 16.0 6.70 7.30
KR 171020C00017000 C 10/20/17 17.0 5.90 6.20
KR 171020C00018000 C 10/20/17 18.0 4.90 5.30
KR 171020C00019000 C 10/20/17 19.0 4.00 4.30
KR 171020C00020000 C 10/20/17 20.0 3.20 3.40
KR 171020C00021000 C 10/20/17 21.0 2.40 2.55
KR 171020C00022000 C 10/20/17 22.0 1.75 1.90
KR 171020C00023000 C 10/20/17 23.0 1.20 1.30
KR 171020C00024000 C 10/20/17 24.0 0.80 0.90
KR 171020C00025000 C 10/20/17 25.0 0.50 0.60
KR 171020C00026000 C 10/20/17 26.0 0.30 0.40
KR 171020C00027000 C 10/20/17 27.0 0.20 0.25
KR 171020C00028000 C 10/20/17 28.0 0.10 0.20
KR 171020C00029000 C 10/20/17 29.0 0.05 0.10
KR 171020C00030000 C 10/20/17 30.0 0.00 0.10
KR 171020C00031000 C 10/20/17 31.0 0.00 0.15
KR 171020C00032000 C 10/20/17 32.0 0.00 0.10
KR 171020C00033000 C 10/20/17 33.0 0.00 0.10
KR 171020C00034000 C 10/20/17 34.0 0.00 0.10
KR 171020C00035000 C 10/20/17 35.0 0.00 0.10
KR 171020C00036000 C 10/20/17 36.0 0.00 0.05
KR 171020C00037000 C 10/20/17 37.0 0.00 0.05
KR 171020C00038000 C 10/20/17 38.0 0.00 0.05
KR 171020C00039000 C 10/20/17 39.0 0.00 0.10
KR 171020C00040000 C 10/20/17 40.0 0.00 0.05
KR 171020C00041000 C 10/20/17 41.0 0.00 0.05
KR 171020C00042000 C 10/20/17 42.0 0.00 0.05
KR 171020C00043000 C 10/20/17 43.0 0.00 0.05
KR 171020P00011000 P 10/20/17 11.0 0.00 0.05
KR 171020P00012000 P 10/20/17 12.0 0.00 0.05
KR 171020P00013000 P 10/20/17 13.0 0.00 0.05
KR 171020P00014000 P 10/20/17 14.0 0.00 0.05
KR 171020P00015000 P 10/20/17 15.0 0.00 0.05
KR 171020P00016000 P 10/20/17 16.0 0.00 0.10
KR 171020P00017000 P 10/20/17 17.0 0.05 0.15
KR 171020P00018000 P 10/20/17 18.0 0.10 0.20
KR 171020P00019000 P 10/20/17 19.0 0.15 0.25
KR 171020P00020000 P 10/20/17 20.0 0.30 0.40
KR 171020P00021000 P 10/20/17 21.0 0.50 0.60
KR 171020P00022000 P 10/20/17 22.0 0.80 0.95
KR 171020P00023000 P 10/20/17 23.0 1.25 1.40
KR 171020P00024000 P 10/20/17 24.0 1.85 2.00
KR 171020P00025000 P 10/20/17 25.0 2.55 2.70
KR 171020P00026000 P 10/20/17 26.0 3.30 3.60
KR 171020P00027000 P 10/20/17 27.0 4.20 4.40
KR 171020P00028000 P 10/20/17 28.0 5.10 5.40
KR 171020P00029000 P 10/20/17 29.0 6.10 6.30
KR 171020P00030000 P 10/20/17 30.0 7.00 7.30
KR 171020P00031000 P 10/20/17 31.0 8.10 8.40
KR 171020P00032000 P 10/20/17 32.0 9.00 9.30
KR 171020P00033000 P 10/20/17 33.0 10.00 10.30
KR 171020P00034000 P 10/20/17 34.0 11.00 11.30
KR 171020P00035000 P 10/20/17 35.0 12.00 12.30
KR 171020P00036000 P 10/20/17 36.0 13.00 13.80
KR 171020P00037000 P 10/20/17 37.0 14.00 14.80
KR 171020P00038000 P 10/20/17 38.0 15.00 15.80
KR 171020P00039000 P 10/20/17 39.0 16.00 16.80
KR 171020P00040000 P 10/20/17 40.0 17.00 17.80
KR 171020P00041000 P 10/20/17 41.0 18.00 18.70
KR 171020P00042000 P 10/20/17 42.0 19.00 19.80
KR 171020P00043000 P 10/20/17 43.0 20.00 20.80
KR 180119C00011000 C 01/19/18 11.0 11.70 12.20
KR 180119C00012000 C 01/19/18 12.0 9.60 12.00
KR 180119C00013000 C 01/19/18 13.0 9.70 10.20
KR 180119C00014000 C 01/19/18 14.0 8.10 9.80
KR 180119C00015000 C 01/19/18 15.0 7.90 8.50
KR 180119C00016000 C 01/19/18 16.0 6.90 7.20
KR 180119C00017500 C 01/19/18 17.5 5.60 5.90
KR 180119C00019000 C 01/19/18 19.0 4.30 4.50
KR 180119C00020000 C 01/19/18 20.0 3.50 3.80
KR 180119C00021000 C 01/19/18 21.0 2.85 3.00
KR 180119C00022500 C 01/19/18 22.5 2.00 2.10
KR 180119C00024000 C 01/19/18 24.0 1.30 1.40
KR 180119C00025000 C 01/19/18 25.0 0.95 1.10
KR 180119C00026000 C 01/19/18 26.0 0.70 0.80
KR 180119C00027500 C 01/19/18 27.5 0.40 0.50
KR 180119C00029000 C 01/19/18 29.0 0.20 0.35
KR 180119C00030000 C 01/19/18 30.0 0.15 0.25
KR 180119C00031000 C 01/19/18 31.0 0.10 0.20
KR 180119C00032500 C 01/19/18 32.5 0.05 0.15
KR 180119C00034000 C 01/19/18 34.0 0.05 0.10
KR 180119C00035000 C 01/19/18 35.0 0.00 0.10
KR 180119C00036000 C 01/19/18 36.0 0.00 0.10
KR 180119C00037500 C 01/19/18 37.5 0.00 0.05
KR 180119C00039000 C 01/19/18 39.0 0.00 0.05
KR 180119C00040000 C 01/19/18 40.0 0.00 0.05
KR 180119C00041000 C 01/19/18 41.0 0.00 0.05
KR 180119C00042500 C 01/19/18 42.5 0.00 0.05
KR 180119C00044000 C 01/19/18 44.0 0.00 0.05
KR 180119C00045000 C 01/19/18 45.0 0.00 0.05
KR 180119C00047500 C 01/19/18 47.5 0.00 0.05
KR 180119C00050000 C 01/19/18 50.0 0.00 0.05
KR 180119P00011000 P 01/19/18 11.0 0.00 0.05
KR 180119P00012000 P 01/19/18 12.0 0.00 0.10
KR 180119P00013000 P 01/19/18 13.0 0.00 0.10
KR 180119P00014000 P 01/19/18 14.0 0.00 0.10
KR 180119P00015000 P 01/19/18 15.0 0.05 0.15
KR 180119P00016000 P 01/19/18 16.0 0.10 0.20
KR 180119P00017500 P 01/19/18 17.5 0.25 0.35
KR 180119P00019000 P 01/19/18 19.0 0.45 0.55
KR 180119P00020000 P 01/19/18 20.0 0.70 0.75
KR 180119P00021000 P 01/19/18 21.0 1.00 1.05
KR 180119P00022500 P 01/19/18 22.5 1.60 1.70
KR 180119P00024000 P 01/19/18 24.0 2.35 2.50
KR 180119P00025000 P 01/19/18 25.0 3.00 3.20
KR 180119P00026000 P 01/19/18 26.0 3.70 3.90
KR 180119P00027500 P 01/19/18 27.5 4.90 5.20
KR 180119P00029000 P 01/19/18 29.0 6.20 6.50
KR 180119P00030000 P 01/19/18 30.0 7.10 7.40
KR 180119P00031000 P 01/19/18 31.0 8.10 8.40
KR 180119P00032500 P 01/19/18 32.5 9.60 9.90
KR 180119P00034000 P 01/19/18 34.0 11.00 11.40
KR 180119P00035000 P 01/19/18 35.0 12.00 12.30
KR 180119P00036000 P 01/19/18 36.0 12.80 13.80
KR 180119P00037500 P 01/19/18 37.5 14.50 14.80
KR 180119P00039000 P 01/19/18 39.0 16.00 16.40
KR 180119P00040000 P 01/19/18 40.0 17.00 17.30
KR 180119P00041000 P 01/19/18 41.0 17.70 18.70
KR 180119P00042500 P 01/19/18 42.5 19.50 19.80
KR 180119P00044000 P 01/19/18 44.0 19.40 21.70
KR 180119P00045000 P 01/19/18 45.0 22.00 22.40
KR 180119P00047500 P 01/19/18 47.5 24.30 25.20
KR 180119P00050000 P 01/19/18 50.0 27.00 27.70
KR 190118C00013000 C 01/18/19 13.0 10.00 10.60
KR 190118C00015000 C 01/18/19 15.0 8.10 8.60
KR 190118C00017500 C 01/18/19 17.5 6.10 6.60
KR 190118C00020000 C 01/18/19 20.0 4.40 4.80
KR 190118C00022500 C 01/18/19 22.5 3.10 3.40
KR 190118C00025000 C 01/18/19 25.0 1.95 2.30
KR 190118C00027500 C 01/18/19 27.5 1.25 1.50
KR 190118C00030000 C 01/18/19 30.0 0.75 1.00
KR 190118C00032500 C 01/18/19 32.5 0.45 0.65
KR 190118C00035000 C 01/18/19 35.0 0.25 0.40
KR 190118C00037500 C 01/18/19 37.5 0.15 0.30
KR 190118C00040000 C 01/18/19 40.0 0.10 0.25
KR 190118C00042500 C 01/18/19 42.5 0.10 0.20
KR 190118C00045000 C 01/18/19 45.0 0.00 0.15
KR 190118P00013000 P 01/18/19 13.0 0.25 0.40
KR 190118P00015000 P 01/18/19 15.0 0.45 0.70
KR 190118P00017500 P 01/18/19 17.5 0.90 1.15
KR 190118P00020000 P 01/18/19 20.0 1.70 1.90
KR 190118P00022500 P 01/18/19 22.5 2.75 3.00
KR 190118P00025000 P 01/18/19 25.0 3.70 4.50
KR 190118P00027500 P 01/18/19 27.5 5.70 6.20
KR 190118P00030000 P 01/18/19 30.0 7.70 8.10
KR 190118P00032500 P 01/18/19 32.5 9.80 10.00
KR 190118P00035000 P 01/18/19 35.0 12.10 12.60
KR 190118P00037500 P 01/18/19 37.5 14.40 15.00
KR 190118P00040000 P 01/18/19 40.0 16.80 17.60
KR 190118P00042500 P 01/18/19 42.5 19.30 20.40
KR 190118P00045000 P 01/18/19 45.0 21.70 23.00

OPRA data is delayed 15 minutes.