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 (2015-04-24)Premium Content

Kroger Co (KR)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150619C00037500 C 06/19/15 37.5 36.00 37.10
KR 150619C00040000 C 06/19/15 40.0 32.80 34.70
KR 150619C00042500 C 06/19/15 42.5 30.30 32.00
KR 150619C00045000 C 06/19/15 45.0 27.80 29.50
KR 150619C00047500 C 06/19/15 47.5 25.30 28.00
KR 150619C00050000 C 06/19/15 50.0 23.30 24.70
KR 150619C00055000 C 06/19/15 55.0 18.30 19.80
KR 150619C00060000 C 06/19/15 60.0 13.80 14.30
KR 150619C00062500 C 06/19/15 62.5 11.10 12.20
KR 150619C00065000 C 06/19/15 65.0 8.90 9.40
KR 150619C00067500 C 06/19/15 67.5 6.50 6.90
KR 150619C00070000 C 06/19/15 70.0 4.30 4.60
KR 150619C00072500 C 06/19/15 72.5 2.55 2.65
KR 150619C00075000 C 06/19/15 75.0 1.20 1.30
KR 150619C00077500 C 06/19/15 77.5 0.45 0.55
KR 150619C00080000 C 06/19/15 80.0 0.15 0.25
KR 150619C00085000 C 06/19/15 85.0 0.00 0.05
KR 150619C00090000 C 06/19/15 90.0 0.00 0.05
KR 150619C00095000 C 06/19/15 95.0 0.00 0.05
KR 150619C00100000 C 06/19/15 100.0 0.00 0.05
KR 150619C00105000 C 06/19/15 105.0 0.00 0.05
KR 150619C00110000 C 06/19/15 110.0 0.00 0.05
KR 150619P00037500 P 06/19/15 37.5 0.00 0.05
KR 150619P00040000 P 06/19/15 40.0 0.00 0.05
KR 150619P00042500 P 06/19/15 42.5 0.00 0.05
KR 150619P00045000 P 06/19/15 45.0 0.00 0.05
KR 150619P00047500 P 06/19/15 47.5 0.00 0.05
KR 150619P00050000 P 06/19/15 50.0 0.00 0.05
KR 150619P00055000 P 06/19/15 55.0 0.00 0.05
KR 150619P00060000 P 06/19/15 60.0 0.00 0.10
KR 150619P00062500 P 06/19/15 62.5 0.00 0.05
KR 150619P00065000 P 06/19/15 65.0 0.05 0.15
KR 150619P00067500 P 06/19/15 67.5 0.15 0.25
KR 150619P00070000 P 06/19/15 70.0 0.45 0.50
KR 150619P00072500 P 06/19/15 72.5 1.05 1.15
KR 150619P00075000 P 06/19/15 75.0 2.20 2.30
KR 150619P00077500 P 06/19/15 77.5 3.80 4.20
KR 150619P00080000 P 06/19/15 80.0 6.00 6.40
KR 150619P00085000 P 06/19/15 85.0 10.50 11.20
KR 150619P00090000 P 06/19/15 90.0 15.20 16.80
KR 150619P00095000 P 06/19/15 95.0 20.10 22.50
KR 150619P00100000 P 06/19/15 100.0 24.50 26.70
KR 150619P00105000 P 06/19/15 105.0 29.50 32.60
KR 150619P00110000 P 06/19/15 110.0 35.50 36.40
KR 150717C00045000 C 07/17/15 45.0 28.40 29.70
KR 150717C00047500 C 07/17/15 47.5 25.80 27.10
KR 150717C00050000 C 07/17/15 50.0 23.40 24.60
KR 150717C00052500 C 07/17/15 52.5 20.80 21.90
KR 150717C00055000 C 07/17/15 55.0 18.30 19.80
KR 150717C00057500 C 07/17/15 57.5 16.10 17.20
KR 150717C00060000 C 07/17/15 60.0 13.60 14.80
KR 150717C00062500 C 07/17/15 62.5 11.40 11.90
KR 150717C00065000 C 07/17/15 65.0 9.10 9.50
KR 150717C00067500 C 07/17/15 67.5 6.80 7.30
KR 150717C00070000 C 07/17/15 70.0 4.70 5.00
KR 150717C00072500 C 07/17/15 72.5 3.00 3.20
KR 150717C00075000 C 07/17/15 75.0 1.75 1.85
KR 150717C00077500 C 07/17/15 77.5 0.90 0.95
KR 150717C00080000 C 07/17/15 80.0 0.40 0.50
KR 150717C00082500 C 07/17/15 82.5 0.15 0.25
KR 150717C00085000 C 07/17/15 85.0 0.05 0.15
KR 150717P00045000 P 07/17/15 45.0 0.00 0.05
KR 150717P00047500 P 07/17/15 47.5 0.00 0.05
KR 150717P00050000 P 07/17/15 50.0 0.00 0.05
KR 150717P00052500 P 07/17/15 52.5 0.00 0.05
KR 150717P00055000 P 07/17/15 55.0 0.00 0.10
KR 150717P00057500 P 07/17/15 57.5 0.00 0.05
KR 150717P00060000 P 07/17/15 60.0 0.05 0.15
KR 150717P00062500 P 07/17/15 62.5 0.10 0.20
KR 150717P00065000 P 07/17/15 65.0 0.20 0.30
KR 150717P00067500 P 07/17/15 67.5 0.40 0.50
KR 150717P00070000 P 07/17/15 70.0 0.80 0.90
KR 150717P00072500 P 07/17/15 72.5 1.55 1.65
KR 150717P00075000 P 07/17/15 75.0 2.70 2.85
KR 150717P00077500 P 07/17/15 77.5 4.30 4.50
KR 150717P00080000 P 07/17/15 80.0 6.20 6.60
KR 150717P00082500 P 07/17/15 82.5 8.50 8.90
KR 150717P00085000 P 07/17/15 85.0 11.00 11.30
KR 151016C00050000 C 10/16/15 50.0 23.70 24.80
KR 151016C00055000 C 10/16/15 55.0 18.70 20.00
KR 151016C00060000 C 10/16/15 60.0 14.20 14.80
KR 151016C00062500 C 10/16/15 62.5 12.00 12.50
KR 151016C00065000 C 10/16/15 65.0 9.80 10.30
KR 151016C00067500 C 10/16/15 67.5 7.80 8.20
KR 151016C00070000 C 10/16/15 70.0 6.10 6.30
KR 151016C00072500 C 10/16/15 72.5 4.50 4.70
KR 151016C00075000 C 10/16/15 75.0 3.20 3.40
KR 151016C00077500 C 10/16/15 77.5 2.20 2.30
KR 151016C00080000 C 10/16/15 80.0 1.45 1.55
KR 151016C00082500 C 10/16/15 82.5 0.95 1.05
KR 151016C00085000 C 10/16/15 85.0 0.60 0.65
KR 151016C00090000 C 10/16/15 90.0 0.20 0.30
KR 151016C00095000 C 10/16/15 95.0 0.05 0.15
KR 151016C00100000 C 10/16/15 100.0 0.00 0.10
KR 151016C00105000 C 10/16/15 105.0 0.00 0.10
KR 151016P00050000 P 10/16/15 50.0 0.05 0.15
KR 151016P00055000 P 10/16/15 55.0 0.15 0.25
KR 151016P00060000 P 10/16/15 60.0 0.40 0.50
KR 151016P00062500 P 10/16/15 62.5 0.65 0.75
KR 151016P00065000 P 10/16/15 65.0 0.95 1.05
KR 151016P00067500 P 10/16/15 67.5 1.45 1.55
KR 151016P00070000 P 10/16/15 70.0 2.15 2.25
KR 151016P00072500 P 10/16/15 72.5 3.00 3.20
KR 151016P00075000 P 10/16/15 75.0 4.20 4.40
KR 151016P00077500 P 10/16/15 77.5 5.70 5.90
KR 151016P00080000 P 10/16/15 80.0 7.40 7.60
KR 151016P00082500 P 10/16/15 82.5 9.20 9.70
KR 151016P00085000 P 10/16/15 85.0 11.40 11.90
KR 151016P00090000 P 10/16/15 90.0 16.10 16.50
KR 151016P00095000 P 10/16/15 95.0 20.60 22.90
KR 151016P00100000 P 10/16/15 100.0 25.80 27.70
KR 151016P00105000 P 10/16/15 105.0 30.40 31.50
KR 160115C00020000 C 01/15/16 20.0 52.60 55.50
KR 160115C00023000 C 01/15/16 23.0 49.60 52.50
KR 160115C00025000 C 01/15/16 25.0 47.60 50.60
KR 160115C00028000 C 01/15/16 28.0 44.60 46.70
KR 160115C00030000 C 01/15/16 30.0 42.60 45.60
KR 160115C00033000 C 01/15/16 33.0 39.60 42.60
KR 160115C00035000 C 01/15/16 35.0 38.60 39.70
KR 160115C00037000 C 01/15/16 37.0 36.60 37.90
KR 160115C00040000 C 01/15/16 40.0 33.60 34.80
KR 160115C00042000 C 01/15/16 42.0 31.80 32.50
KR 160115C00045000 C 01/15/16 45.0 28.90 29.50
KR 160115C00047000 C 01/15/16 47.0 26.90 27.50
KR 160115C00050000 C 01/15/16 50.0 24.00 24.60
KR 160115C00052500 C 01/15/16 52.5 21.60 22.20
KR 160115C00055000 C 01/15/16 55.0 19.20 19.90
KR 160115C00057500 C 01/15/16 57.5 16.90 17.50
KR 160115C00060000 C 01/15/16 60.0 14.70 15.30
KR 160115C00062500 C 01/15/16 62.5 12.50 13.10
KR 160115C00065000 C 01/15/16 65.0 10.50 11.10
KR 160115C00067500 C 01/15/16 67.5 8.70 9.40
KR 160115C00070000 C 01/15/16 70.0 7.10 7.30
KR 160115C00072500 C 01/15/16 72.5 5.60 5.80
KR 160115C00075000 C 01/15/16 75.0 4.30 4.50
KR 160115C00077500 C 01/15/16 77.5 3.30 3.50
KR 160115C00080000 C 01/15/16 80.0 2.45 2.55
KR 160115C00082500 C 01/15/16 82.5 1.75 1.90
KR 160115C00085000 C 01/15/16 85.0 1.25 1.40
KR 160115C00090000 C 01/15/16 90.0 0.60 0.70
KR 160115C00095000 C 01/15/16 95.0 0.30 0.40
KR 160115C00100000 C 01/15/16 100.0 0.10 0.25
KR 160115C00105000 C 01/15/16 105.0 0.05 0.15
KR 160115P00020000 P 01/15/16 20.0 0.00 0.05
KR 160115P00023000 P 01/15/16 23.0 0.00 0.05
KR 160115P00025000 P 01/15/16 25.0 0.00 0.05
KR 160115P00028000 P 01/15/16 28.0 0.00 0.05
KR 160115P00030000 P 01/15/16 30.0 0.00 0.05
KR 160115P00033000 P 01/15/16 33.0 0.00 0.10
KR 160115P00035000 P 01/15/16 35.0 0.05 0.10
KR 160115P00037000 P 01/15/16 37.0 0.05 0.15
KR 160115P00040000 P 01/15/16 40.0 0.05 0.15
KR 160115P00042000 P 01/15/16 42.0 0.05 0.20
KR 160115P00045000 P 01/15/16 45.0 0.15 0.25
KR 160115P00047000 P 01/15/16 47.0 0.20 0.30
KR 160115P00050000 P 01/15/16 50.0 0.30 0.35
KR 160115P00052500 P 01/15/16 52.5 0.35 0.45
KR 160115P00055000 P 01/15/16 55.0 0.50 0.60
KR 160115P00057500 P 01/15/16 57.5 0.70 0.80
KR 160115P00060000 P 01/15/16 60.0 0.95 1.05
KR 160115P00062500 P 01/15/16 62.5 1.30 1.40
KR 160115P00065000 P 01/15/16 65.0 1.80 1.90
KR 160115P00067500 P 01/15/16 67.5 2.40 2.55
KR 160115P00070000 P 01/15/16 70.0 3.20 3.40
KR 160115P00072500 P 01/15/16 72.5 4.20 4.40
KR 160115P00075000 P 01/15/16 75.0 5.40 5.60
KR 160115P00077500 P 01/15/16 77.5 6.80 7.00
KR 160115P00080000 P 01/15/16 80.0 8.50 8.70
KR 160115P00082500 P 01/15/16 82.5 10.30 10.50
KR 160115P00085000 P 01/15/16 85.0 12.10 12.70
KR 160115P00090000 P 01/15/16 90.0 16.40 17.00
KR 160115P00095000 P 01/15/16 95.0 21.10 21.70
KR 160115P00100000 P 01/15/16 100.0 25.60 26.50
KR 160115P00105000 P 01/15/16 105.0 30.50 31.60
KR 170120C00030000 C 01/20/17 30.0 41.70 46.40
KR 170120C00035000 C 01/20/17 35.0 37.90 40.20
KR 170120C00037500 C 01/20/17 37.5 34.40 37.50
KR 170120C00040000 C 01/20/17 40.0 33.50 35.50
KR 170120C00042500 C 01/20/17 42.5 31.10 33.10
KR 170120C00045000 C 01/20/17 45.0 29.30 30.70
KR 170120C00047500 C 01/20/17 47.5 27.00 28.10
KR 170120C00050000 C 01/20/17 50.0 24.60 25.90
KR 170120C00052500 C 01/20/17 52.5 22.70 23.50
KR 170120C00055000 C 01/20/17 55.0 20.20 21.50
KR 170120C00057500 C 01/20/17 57.5 18.60 19.50
KR 170120C00060000 C 01/20/17 60.0 16.30 17.70
KR 170120C00062500 C 01/20/17 62.5 15.00 15.70
KR 170120C00065000 C 01/20/17 65.0 13.20 14.60
KR 170120C00067500 C 01/20/17 67.5 11.70 12.20
KR 170120C00070000 C 01/20/17 70.0 10.30 10.70
KR 170120C00072500 C 01/20/17 72.5 8.90 9.30
KR 170120C00075000 C 01/20/17 75.0 7.70 8.10
KR 170120C00077500 C 01/20/17 77.5 6.60 7.00
KR 170120C00080000 C 01/20/17 80.0 5.70 6.00
KR 170120C00082500 C 01/20/17 82.5 4.80 5.10
KR 170120C00085000 C 01/20/17 85.0 4.10 4.40
KR 170120C00090000 C 01/20/17 90.0 2.85 3.10
KR 170120C00095000 C 01/20/17 95.0 1.95 2.20
KR 170120C00100000 C 01/20/17 100.0 1.30 1.55
KR 170120C00105000 C 01/20/17 105.0 0.90 1.15
KR 170120C00110000 C 01/20/17 110.0 0.60 0.85
KR 170120P00030000 P 01/20/17 30.0 0.10 0.35
KR 170120P00035000 P 01/20/17 35.0 0.25 0.50
KR 170120P00037500 P 01/20/17 37.5 0.35 0.60
KR 170120P00040000 P 01/20/17 40.0 0.45 0.70
KR 170120P00042500 P 01/20/17 42.5 0.60 0.85
KR 170120P00045000 P 01/20/17 45.0 0.80 1.05
KR 170120P00047500 P 01/20/17 47.5 1.00 1.25
KR 170120P00050000 P 01/20/17 50.0 1.30 1.55
KR 170120P00052500 P 01/20/17 52.5 1.60 1.90
KR 170120P00055000 P 01/20/17 55.0 2.00 2.30
KR 170120P00057500 P 01/20/17 57.5 2.45 2.75
KR 170120P00060000 P 01/20/17 60.0 3.00 3.20
KR 170120P00062500 P 01/20/17 62.5 3.70 3.90
KR 170120P00065000 P 01/20/17 65.0 4.40 4.80
KR 170120P00067500 P 01/20/17 67.5 5.30 5.70
KR 170120P00070000 P 01/20/17 70.0 6.30 6.70
KR 170120P00072500 P 01/20/17 72.5 7.40 7.90
KR 170120P00075000 P 01/20/17 75.0 8.70 9.10
KR 170120P00077500 P 01/20/17 77.5 10.10 10.40
KR 170120P00080000 P 01/20/17 80.0 11.50 11.90
KR 170120P00082500 P 01/20/17 82.5 13.20 13.50
KR 170120P00085000 P 01/20/17 85.0 14.90 15.20
KR 170120P00090000 P 01/20/17 90.0 18.60 19.00
KR 170120P00095000 P 01/20/17 95.0 22.50 23.30
KR 170120P00100000 P 01/20/17 100.0 26.60 27.70
KR 170120P00105000 P 01/20/17 105.0 31.40 32.30
KR 170120P00110000 P 01/20/17 110.0 36.10 37.00

OPRA data is delayed 15 minutes.