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 (2016-07-22)Premium Content

Kroger Co (KR)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 160916C00020000 C 09/16/16 20.0 12.30 13.00
KR 160916C00022500 C 09/16/16 22.5 9.50 11.00
KR 160916C00025000 C 09/16/16 25.0 7.60 7.90
KR 160916C00027500 C 09/16/16 27.5 5.00 5.50
KR 160916C00030000 C 09/16/16 30.0 2.85 3.10
KR 160916C00032500 C 09/16/16 32.5 1.05 1.15
KR 160916C00035000 C 09/16/16 35.0 0.20 0.25
KR 160916C00037500 C 09/16/16 37.5 0.00 0.10
KR 160916C00040000 C 09/16/16 40.0 0.00 0.05
KR 160916C00042500 C 09/16/16 42.5 0.00 0.25
KR 160916C00045000 C 09/16/16 45.0 0.00 0.25
KR 160916C00047500 C 09/16/16 47.5 0.00 0.25
KR 160916C00050000 C 09/16/16 50.0 0.00 0.25
KR 160916C00055000 C 09/16/16 55.0 0.00 0.25
KR 160916P00020000 P 09/16/16 20.0 0.00 0.25
KR 160916P00022500 P 09/16/16 22.5 0.00 0.25
KR 160916P00025000 P 09/16/16 25.0 0.00 0.15
KR 160916P00027500 P 09/16/16 27.5 0.00 0.15
KR 160916P00030000 P 09/16/16 30.0 0.15 0.25
KR 160916P00032500 P 09/16/16 32.5 0.85 0.90
KR 160916P00035000 P 09/16/16 35.0 2.10 2.80
KR 160916P00037500 P 09/16/16 37.5 4.50 5.20
KR 160916P00040000 P 09/16/16 40.0 7.00 7.70
KR 160916P00042500 P 09/16/16 42.5 7.50 10.30
KR 160916P00045000 P 09/16/16 45.0 11.90 12.90
KR 160916P00047500 P 09/16/16 47.5 13.30 15.60
KR 160916P00050000 P 09/16/16 50.0 14.90 18.20
KR 160916P00055000 P 09/16/16 55.0 21.90 22.90
KR 161021C00020000 C 10/21/16 20.0 12.40 12.90
KR 161021C00022500 C 10/21/16 22.5 9.60 10.50
KR 161021C00025000 C 10/21/16 25.0 7.50 8.00
KR 161021C00027500 C 10/21/16 27.5 5.10 5.50
KR 161021C00030000 C 10/21/16 30.0 3.00 3.30
KR 161021C00032500 C 10/21/16 32.5 1.40 1.50
KR 161021C00035000 C 10/21/16 35.0 0.40 0.50
KR 161021C00037500 C 10/21/16 37.5 0.10 0.15
KR 161021C00040000 C 10/21/16 40.0 0.00 0.10
KR 161021C00042500 C 10/21/16 42.5 0.00 0.05
KR 161021C00045000 C 10/21/16 45.0 0.00 0.10
KR 161021C00047500 C 10/21/16 47.5 0.00 0.10
KR 161021C00050000 C 10/21/16 50.0 0.00 0.10
KR 161021C00055000 C 10/21/16 55.0 0.00 0.10
KR 161021P00020000 P 10/21/16 20.0 0.00 0.05
KR 161021P00022500 P 10/21/16 22.5 0.00 0.10
KR 161021P00025000 P 10/21/16 25.0 0.00 0.15
KR 161021P00027500 P 10/21/16 27.5 0.15 0.20
KR 161021P00030000 P 10/21/16 30.0 0.40 0.50
KR 161021P00032500 P 10/21/16 32.5 1.15 1.25
KR 161021P00035000 P 10/21/16 35.0 2.65 2.80
KR 161021P00037500 P 10/21/16 37.5 4.60 5.20
KR 161021P00040000 P 10/21/16 40.0 7.00 7.80
KR 161021P00042500 P 10/21/16 42.5 9.30 10.30
KR 161021P00045000 P 10/21/16 45.0 11.90 13.00
KR 161021P00047500 P 10/21/16 47.5 12.50 15.30
KR 161021P00050000 P 10/21/16 50.0 16.90 17.80
KR 161021P00055000 P 10/21/16 55.0 21.80 22.80
KR 170120C00015000 C 01/20/17 15.0 17.30 18.20
KR 170120C00017500 C 01/20/17 17.5 14.60 15.60
KR 170120C00018750 C 01/20/17 18.8 13.40 14.40
KR 170120C00020000 C 01/20/17 20.0 12.30 13.20
KR 170120C00021250 C 01/20/17 21.3 10.90 12.00
KR 170120C00022500 C 01/20/17 22.5 10.00 10.70
KR 170120C00023750 C 01/20/17 23.8 8.70 9.50
KR 170120C00025000 C 01/20/17 25.0 7.70 8.30
KR 170120C00026250 C 01/20/17 26.3 6.50 7.10
KR 170120C00027500 C 01/20/17 27.5 5.50 6.10
KR 170120C00028750 C 01/20/17 28.8 4.40 5.00
KR 170120C00030000 C 01/20/17 30.0 3.50 4.00
KR 170120C00031250 C 01/20/17 31.3 2.85 2.90
KR 170120C00032500 C 01/20/17 32.5 2.10 2.15
KR 170120C00033750 C 01/20/17 33.8 1.45 1.55
KR 170120C00035000 C 01/20/17 35.0 1.00 1.10
KR 170120C00036250 C 01/20/17 36.3 0.65 0.75
KR 170120C00037500 C 01/20/17 37.5 0.40 0.50
KR 170120C00038750 C 01/20/17 38.8 0.25 0.30
KR 170120C00040000 C 01/20/17 40.0 0.15 0.20
KR 170120C00041250 C 01/20/17 41.3 0.10 0.15
KR 170120C00042500 C 01/20/17 42.5 0.05 0.10
KR 170120C00045000 C 01/20/17 45.0 0.00 0.05
KR 170120C00047500 C 01/20/17 47.5 0.00 0.05
KR 170120C00050000 C 01/20/17 50.0 0.00 0.05
KR 170120C00052500 C 01/20/17 52.5 0.00 0.05
KR 170120C00055000 C 01/20/17 55.0 0.00 0.05
KR 170120C00060000 C 01/20/17 60.0 0.00 0.05
KR 170120P00015000 P 01/20/17 15.0 0.00 0.05
KR 170120P00017500 P 01/20/17 17.5 0.00 0.10
KR 170120P00018750 P 01/20/17 18.8 0.05 0.10
KR 170120P00020000 P 01/20/17 20.0 0.05 0.15
KR 170120P00021250 P 01/20/17 21.3 0.10 0.15
KR 170120P00022500 P 01/20/17 22.5 0.15 0.20
KR 170120P00023750 P 01/20/17 23.8 0.20 0.25
KR 170120P00025000 P 01/20/17 25.0 0.25 0.35
KR 170120P00026250 P 01/20/17 26.3 0.35 0.45
KR 170120P00027500 P 01/20/17 27.5 0.50 0.60
KR 170120P00028750 P 01/20/17 28.8 0.70 0.80
KR 170120P00030000 P 01/20/17 30.0 1.00 1.10
KR 170120P00031250 P 01/20/17 31.3 1.40 1.50
KR 170120P00032500 P 01/20/17 32.5 1.90 2.00
KR 170120P00033750 P 01/20/17 33.8 2.55 2.65
KR 170120P00035000 P 01/20/17 35.0 3.30 3.40
KR 170120P00036250 P 01/20/17 36.3 4.20 4.30
KR 170120P00037500 P 01/20/17 37.5 5.00 5.50
KR 170120P00038750 P 01/20/17 38.8 6.10 6.60
KR 170120P00040000 P 01/20/17 40.0 7.30 7.80
KR 170120P00041250 P 01/20/17 41.3 8.20 9.00
KR 170120P00042500 P 01/20/17 42.5 9.50 10.30
KR 170120P00045000 P 01/20/17 45.0 11.90 12.70
KR 170120P00047500 P 01/20/17 47.5 14.50 15.30
KR 170120P00050000 P 01/20/17 50.0 17.00 17.80
KR 170120P00052500 P 01/20/17 52.5 17.50 20.50
KR 170120P00055000 P 01/20/17 55.0 22.00 22.90
KR 170120P00060000 P 01/20/17 60.0 27.00 27.90
KR 170421C00017500 C 04/21/17 17.5 14.90 15.70
KR 170421C00020000 C 04/21/17 20.0 12.20 13.20
KR 170421C00022500 C 04/21/17 22.5 10.10 10.80
KR 170421C00025000 C 04/21/17 25.0 7.80 8.50
KR 170421C00027500 C 04/21/17 27.5 5.60 6.40
KR 170421C00030000 C 04/21/17 30.0 3.70 4.60
KR 170421C00032500 C 04/21/17 32.5 2.55 2.90
KR 170421C00035000 C 04/21/17 35.0 1.40 1.70
KR 170421C00037500 C 04/21/17 37.5 0.70 0.95
KR 170421C00040000 C 04/21/17 40.0 0.30 0.55
KR 170421C00042500 C 04/21/17 42.5 0.10 0.40
KR 170421C00045000 C 04/21/17 45.0 0.00 0.35
KR 170421C00047500 C 04/21/17 47.5 0.00 0.15
KR 170421P00017500 P 04/21/17 17.5 0.00 0.35
KR 170421P00020000 P 04/21/17 20.0 0.10 0.50
KR 170421P00022500 P 04/21/17 22.5 0.20 0.45
KR 170421P00025000 P 04/21/17 25.0 0.40 0.70
KR 170421P00027500 P 04/21/17 27.5 0.75 1.00
KR 170421P00030000 P 04/21/17 30.0 1.35 1.65
KR 170421P00032500 P 04/21/17 32.5 2.40 2.65
KR 170421P00035000 P 04/21/17 35.0 3.60 4.00
KR 170421P00037500 P 04/21/17 37.5 5.30 6.10
KR 170421P00040000 P 04/21/17 40.0 7.40 8.00
KR 170421P00042500 P 04/21/17 42.5 9.80 10.40
KR 170421P00045000 P 04/21/17 45.0 12.10 13.00
KR 170421P00047500 P 04/21/17 47.5 14.30 15.30
KR 180119C00017500 C 01/19/18 17.5 14.80 15.80
KR 180119C00020000 C 01/19/18 20.0 12.70 13.40
KR 180119C00022500 C 01/19/18 22.5 10.50 11.30
KR 180119C00025000 C 01/19/18 25.0 8.40 9.20
KR 180119C00027500 C 01/19/18 27.5 6.30 7.30
KR 180119C00030000 C 01/19/18 30.0 5.00 5.40
KR 180119C00032500 C 01/19/18 32.5 3.60 4.00
KR 180119C00035000 C 01/19/18 35.0 2.40 2.90
KR 180119C00037500 C 01/19/18 37.5 1.60 2.00
KR 180119C00040000 C 01/19/18 40.0 1.00 1.65
KR 180119C00042500 C 01/19/18 42.5 0.60 0.75
KR 180119C00045000 C 01/19/18 45.0 0.30 0.65
KR 180119C00047500 C 01/19/18 47.5 0.15 0.50
KR 180119C00050000 C 01/19/18 50.0 0.10 0.35
KR 180119P00017500 P 01/19/18 17.5 0.30 0.40
KR 180119P00020000 P 01/19/18 20.0 0.40 0.65
KR 180119P00022500 P 01/19/18 22.5 0.65 1.00
KR 180119P00025000 P 01/19/18 25.0 1.05 1.30
KR 180119P00027500 P 01/19/18 27.5 1.60 1.95
KR 180119P00030000 P 01/19/18 30.0 2.40 2.75
KR 180119P00032500 P 01/19/18 32.5 3.40 3.70
KR 180119P00035000 P 01/19/18 35.0 4.70 5.30
KR 180119P00037500 P 01/19/18 37.5 6.20 7.00
KR 180119P00040000 P 01/19/18 40.0 8.10 8.80
KR 180119P00042500 P 01/19/18 42.5 10.20 10.90
KR 180119P00045000 P 01/19/18 45.0 12.40 13.10
KR 180119P00047500 P 01/19/18 47.5 14.60 15.40
KR 180119P00050000 P 01/19/18 50.0 17.10 18.10

OPRA data is delayed 15 minutes.