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 (2017-01-20)Premium Content

Kroger Co (KR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 170217C00027000 C 02/17/17 27.0 7.00 7.30
KR 170217C00028000 C 02/17/17 28.0 5.80 6.60
KR 170217C00029000 C 02/17/17 29.0 4.90 5.50
KR 170217C00030000 C 02/17/17 30.0 4.00 4.30
KR 170217C00031000 C 02/17/17 31.0 3.00 3.40
KR 170217C00032000 C 02/17/17 32.0 2.15 2.40
KR 170217C00033000 C 02/17/17 33.0 1.40 1.55
KR 170217C00034000 C 02/17/17 34.0 0.80 0.85
KR 170217C00035000 C 02/17/17 35.0 0.35 0.45
KR 170217C00036000 C 02/17/17 36.0 0.15 0.20
KR 170217C00037000 C 02/17/17 37.0 0.05 0.10
KR 170217C00038000 C 02/17/17 38.0 0.00 0.05
KR 170217C00039000 C 02/17/17 39.0 0.00 0.05
KR 170217C00040000 C 02/17/17 40.0 0.00 0.05
KR 170217C00041000 C 02/17/17 41.0 0.00 0.05
KR 170217C00042000 C 02/17/17 42.0 0.00 0.05
KR 170217C00043000 C 02/17/17 43.0 0.00 0.05
KR 170217C00044000 C 02/17/17 44.0 0.00 0.05
KR 170217C00045000 C 02/17/17 45.0 0.00 0.05
KR 170217P00027000 P 02/17/17 27.0 0.00 0.05
KR 170217P00028000 P 02/17/17 28.0 0.00 0.05
KR 170217P00029000 P 02/17/17 29.0 0.00 0.05
KR 170217P00030000 P 02/17/17 30.0 0.00 0.10
KR 170217P00031000 P 02/17/17 31.0 0.05 0.15
KR 170217P00032000 P 02/17/17 32.0 0.15 0.25
KR 170217P00033000 P 02/17/17 33.0 0.35 0.45
KR 170217P00034000 P 02/17/17 34.0 0.75 0.85
KR 170217P00035000 P 02/17/17 35.0 1.30 1.45
KR 170217P00036000 P 02/17/17 36.0 2.05 2.30
KR 170217P00037000 P 02/17/17 37.0 2.80 3.20
KR 170217P00038000 P 02/17/17 38.0 3.70 4.20
KR 170217P00039000 P 02/17/17 39.0 4.70 5.20
KR 170217P00040000 P 02/17/17 40.0 5.50 6.30
KR 170217P00041000 P 02/17/17 41.0 6.70 7.20
KR 170217P00042000 P 02/17/17 42.0 7.50 8.30
KR 170217P00043000 P 02/17/17 43.0 8.50 9.30
KR 170217P00044000 P 02/17/17 44.0 9.40 10.40
KR 170217P00045000 P 02/17/17 45.0 10.60 11.20
KR 170317C00020000 C 03/17/17 20.0 13.90 14.50
KR 170317C00021000 C 03/17/17 21.0 12.80 13.80
KR 170317C00022000 C 03/17/17 22.0 11.80 12.60
KR 170317C00023000 C 03/17/17 23.0 10.80 11.50
KR 170317C00024000 C 03/17/17 24.0 9.90 10.60
KR 170317C00025000 C 03/17/17 25.0 8.90 9.70
KR 170317C00026000 C 03/17/17 26.0 7.90 8.60
KR 170317C00027000 C 03/17/17 27.0 6.90 7.90
KR 170317C00028000 C 03/17/17 28.0 6.00 6.50
KR 170317C00029000 C 03/17/17 29.0 5.10 5.40
KR 170317C00030000 C 03/17/17 30.0 4.10 4.50
KR 170317C00031000 C 03/17/17 31.0 3.30 3.60
KR 170317C00032000 C 03/17/17 32.0 2.50 2.70
KR 170317C00033000 C 03/17/17 33.0 1.85 2.00
KR 170317C00034000 C 03/17/17 34.0 1.30 1.40
KR 170317C00035000 C 03/17/17 35.0 0.85 0.95
KR 170317C00036000 C 03/17/17 36.0 0.50 0.60
KR 170317C00037000 C 03/17/17 37.0 0.30 0.40
KR 170317C00038000 C 03/17/17 38.0 0.15 0.25
KR 170317C00039000 C 03/17/17 39.0 0.05 0.15
KR 170317C00040000 C 03/17/17 40.0 0.00 0.10
KR 170317C00041000 C 03/17/17 41.0 0.00 0.10
KR 170317C00042000 C 03/17/17 42.0 0.00 0.05
KR 170317C00043000 C 03/17/17 43.0 0.00 0.05
KR 170317C00044000 C 03/17/17 44.0 0.00 0.05
KR 170317C00045000 C 03/17/17 45.0 0.00 0.05
KR 170317P00020000 P 03/17/17 20.0 0.00 0.05
KR 170317P00021000 P 03/17/17 21.0 0.00 0.05
KR 170317P00022000 P 03/17/17 22.0 0.00 0.05
KR 170317P00023000 P 03/17/17 23.0 0.00 0.05
KR 170317P00024000 P 03/17/17 24.0 0.00 0.05
KR 170317P00025000 P 03/17/17 25.0 0.00 0.05
KR 170317P00026000 P 03/17/17 26.0 0.00 0.10
KR 170317P00027000 P 03/17/17 27.0 0.00 0.10
KR 170317P00028000 P 03/17/17 28.0 0.05 0.15
KR 170317P00029000 P 03/17/17 29.0 0.10 0.20
KR 170317P00030000 P 03/17/17 30.0 0.20 0.30
KR 170317P00031000 P 03/17/17 31.0 0.30 0.40
KR 170317P00032000 P 03/17/17 32.0 0.50 0.65
KR 170317P00033000 P 03/17/17 33.0 0.85 0.95
KR 170317P00034000 P 03/17/17 34.0 1.25 1.35
KR 170317P00035000 P 03/17/17 35.0 1.80 1.90
KR 170317P00036000 P 03/17/17 36.0 2.45 2.60
KR 170317P00037000 P 03/17/17 37.0 3.10 3.50
KR 170317P00038000 P 03/17/17 38.0 4.00 4.30
KR 170317P00039000 P 03/17/17 39.0 4.90 5.20
KR 170317P00040000 P 03/17/17 40.0 5.60 6.20
KR 170317P00041000 P 03/17/17 41.0 6.50 7.20
KR 170317P00042000 P 03/17/17 42.0 7.60 8.20
KR 170317P00043000 P 03/17/17 43.0 8.70 9.20
KR 170317P00044000 P 03/17/17 44.0 9.40 10.20
KR 170317P00045000 P 03/17/17 45.0 10.50 11.10
KR 170421C00017500 C 04/21/17 17.5 16.40 17.20
KR 170421C00020000 C 04/21/17 20.0 13.80 14.70
KR 170421C00022500 C 04/21/17 22.5 11.20 12.10
KR 170421C00025000 C 04/21/17 25.0 8.90 9.50
KR 170421C00026000 C 04/21/17 26.0 7.90 8.70
KR 170421C00027500 C 04/21/17 27.5 6.60 7.00
KR 170421C00029000 C 04/21/17 29.0 5.20 5.80
KR 170421C00030000 C 04/21/17 30.0 4.30 4.80
KR 170421C00031000 C 04/21/17 31.0 3.50 3.80
KR 170421C00032500 C 04/21/17 32.5 2.45 2.60
KR 170421C00034000 C 04/21/17 34.0 1.60 1.70
KR 170421C00035000 C 04/21/17 35.0 1.10 1.20
KR 170421C00036000 C 04/21/17 36.0 0.75 0.85
KR 170421C00037500 C 04/21/17 37.5 0.35 0.45
KR 170421C00039000 C 04/21/17 39.0 0.15 0.25
KR 170421C00040000 C 04/21/17 40.0 0.10 0.15
KR 170421C00041000 C 04/21/17 41.0 0.05 0.10
KR 170421C00042500 C 04/21/17 42.5 0.00 0.10
KR 170421C00044000 C 04/21/17 44.0 0.00 0.05
KR 170421C00045000 C 04/21/17 45.0 0.00 0.05
KR 170421C00047500 C 04/21/17 47.5 0.00 0.05
KR 170421P00017500 P 04/21/17 17.5 0.00 0.05
KR 170421P00020000 P 04/21/17 20.0 0.00 0.05
KR 170421P00022500 P 04/21/17 22.5 0.00 0.05
KR 170421P00025000 P 04/21/17 25.0 0.00 0.10
KR 170421P00026000 P 04/21/17 26.0 0.05 0.15
KR 170421P00027500 P 04/21/17 27.5 0.10 0.20
KR 170421P00029000 P 04/21/17 29.0 0.20 0.30
KR 170421P00030000 P 04/21/17 30.0 0.30 0.40
KR 170421P00031000 P 04/21/17 31.0 0.50 0.60
KR 170421P00032500 P 04/21/17 32.5 0.90 1.00
KR 170421P00034000 P 04/21/17 34.0 1.50 1.60
KR 170421P00035000 P 04/21/17 35.0 2.05 2.15
KR 170421P00036000 P 04/21/17 36.0 2.65 2.80
KR 170421P00037500 P 04/21/17 37.5 3.70 4.00
KR 170421P00039000 P 04/21/17 39.0 4.90 5.30
KR 170421P00040000 P 04/21/17 40.0 5.80 6.30
KR 170421P00041000 P 04/21/17 41.0 6.50 7.20
KR 170421P00042500 P 04/21/17 42.5 7.90 8.80
KR 170421P00044000 P 04/21/17 44.0 9.60 10.20
KR 170421P00045000 P 04/21/17 45.0 10.40 11.40
KR 170421P00047500 P 04/21/17 47.5 12.90 13.80
KR 170721C00017500 C 07/21/17 17.5 16.30 17.30
KR 170721C00020000 C 07/21/17 20.0 13.60 14.80
KR 170721C00022500 C 07/21/17 22.5 11.40 12.10
KR 170721C00025000 C 07/21/17 25.0 8.90 9.70
KR 170721C00026000 C 07/21/17 26.0 8.10 8.60
KR 170721C00027500 C 07/21/17 27.5 6.80 7.30
KR 170721C00029000 C 07/21/17 29.0 5.50 6.10
KR 170721C00030000 C 07/21/17 30.0 4.80 5.40
KR 170721C00031000 C 07/21/17 31.0 4.10 4.50
KR 170721C00032500 C 07/21/17 32.5 3.10 3.30
KR 170721C00034000 C 07/21/17 34.0 2.25 2.40
KR 170721C00035000 C 07/21/17 35.0 1.75 1.90
KR 170721C00036000 C 07/21/17 36.0 1.40 1.50
KR 170721C00037500 C 07/21/17 37.5 0.90 1.00
KR 170721C00039000 C 07/21/17 39.0 0.55 0.65
KR 170721C00040000 C 07/21/17 40.0 0.40 0.50
KR 170721C00041000 C 07/21/17 41.0 0.25 0.35
KR 170721C00042500 C 07/21/17 42.5 0.15 0.25
KR 170721C00044000 C 07/21/17 44.0 0.05 0.15
KR 170721C00045000 C 07/21/17 45.0 0.05 0.10
KR 170721C00047500 C 07/21/17 47.5 0.00 0.10
KR 170721C00050000 C 07/21/17 50.0 0.00 0.05
KR 170721P00017500 P 07/21/17 17.5 0.00 0.05
KR 170721P00020000 P 07/21/17 20.0 0.00 0.10
KR 170721P00022500 P 07/21/17 22.5 0.05 0.15
KR 170721P00025000 P 07/21/17 25.0 0.15 0.25
KR 170721P00026000 P 07/21/17 26.0 0.25 0.35
KR 170721P00027500 P 07/21/17 27.5 0.40 0.50
KR 170721P00029000 P 07/21/17 29.0 0.60 0.70
KR 170721P00030000 P 07/21/17 30.0 0.80 0.90
KR 170721P00031000 P 07/21/17 31.0 1.05 1.15
KR 170721P00032500 P 07/21/17 32.5 1.55 1.65
KR 170721P00034000 P 07/21/17 34.0 2.20 2.30
KR 170721P00035000 P 07/21/17 35.0 2.70 2.85
KR 170721P00036000 P 07/21/17 36.0 3.30 3.50
KR 170721P00037500 P 07/21/17 37.5 4.30 4.50
KR 170721P00039000 P 07/21/17 39.0 5.40 5.80
KR 170721P00040000 P 07/21/17 40.0 6.20 6.60
KR 170721P00041000 P 07/21/17 41.0 6.90 7.60
KR 170721P00042500 P 07/21/17 42.5 8.50 8.80
KR 170721P00044000 P 07/21/17 44.0 9.80 10.30
KR 170721P00045000 P 07/21/17 45.0 10.60 11.20
KR 170721P00047500 P 07/21/17 47.5 13.20 13.60
KR 170721P00050000 P 07/21/17 50.0 15.20 16.30
KR 180119C00017500 C 01/19/18 17.5 16.20 17.00
KR 180119C00020000 C 01/19/18 20.0 13.80 14.70
KR 180119C00022500 C 01/19/18 22.5 11.40 12.40
KR 180119C00025000 C 01/19/18 25.0 9.40 10.20
KR 180119C00027500 C 01/19/18 27.5 7.40 8.00
KR 180119C00030000 C 01/19/18 30.0 5.60 6.00
KR 180119C00032500 C 01/19/18 32.5 4.10 4.30
KR 180119C00035000 C 01/19/18 35.0 2.90 3.00
KR 180119C00037500 C 01/19/18 37.5 1.90 2.00
KR 180119C00040000 C 01/19/18 40.0 1.20 1.30
KR 180119C00042500 C 01/19/18 42.5 0.70 0.80
KR 180119C00045000 C 01/19/18 45.0 0.40 0.50
KR 180119C00047500 C 01/19/18 47.5 0.20 0.30
KR 180119C00050000 C 01/19/18 50.0 0.10 0.20
KR 180119P00017500 P 01/19/18 17.5 0.10 0.20
KR 180119P00020000 P 01/19/18 20.0 0.20 0.30
KR 180119P00022500 P 01/19/18 22.5 0.35 0.45
KR 180119P00025000 P 01/19/18 25.0 0.70 0.75
KR 180119P00027500 P 01/19/18 27.5 1.10 1.20
KR 180119P00030000 P 01/19/18 30.0 1.75 1.80
KR 180119P00032500 P 01/19/18 32.5 2.65 2.75
KR 180119P00035000 P 01/19/18 35.0 3.80 4.00
KR 180119P00037500 P 01/19/18 37.5 5.30 5.40
KR 180119P00040000 P 01/19/18 40.0 7.00 7.20
KR 180119P00042500 P 01/19/18 42.5 8.80 9.40
KR 180119P00045000 P 01/19/18 45.0 10.90 11.60
KR 180119P00047500 P 01/19/18 47.5 13.20 14.00
KR 180119P00050000 P 01/19/18 50.0 15.30 16.30
KR 190118C00017500 C 01/18/19 17.5 15.90 17.60
KR 190118C00020000 C 01/18/19 20.0 14.00 15.10
KR 190118C00022500 C 01/18/19 22.5 12.20 13.20
KR 190118C00025000 C 01/18/19 25.0 10.10 11.00
KR 190118C00027500 C 01/18/19 27.5 8.40 9.30
KR 190118C00030000 C 01/18/19 30.0 6.80 7.50
KR 190118C00032500 C 01/18/19 32.5 5.40 6.30
KR 190118C00035000 C 01/18/19 35.0 4.20 4.90
KR 190118C00037500 C 01/18/19 37.5 3.20 4.00
KR 190118C00040000 C 01/18/19 40.0 2.35 2.95
KR 190118C00042500 C 01/18/19 42.5 1.65 2.20
KR 190118C00045000 C 01/18/19 45.0 1.30 1.65
KR 190118P00017500 P 01/18/19 17.5 0.40 0.65
KR 190118P00020000 P 01/18/19 20.0 0.65 0.85
KR 190118P00022500 P 01/18/19 22.5 0.95 1.20
KR 190118P00025000 P 01/18/19 25.0 1.35 1.70
KR 190118P00027500 P 01/18/19 27.5 1.95 2.40
KR 190118P00030000 P 01/18/19 30.0 2.70 3.20
KR 190118P00032500 P 01/18/19 32.5 3.80 4.20
KR 190118P00035000 P 01/18/19 35.0 4.80 5.50
KR 190118P00037500 P 01/18/19 37.5 6.10 7.00
KR 190118P00040000 P 01/18/19 40.0 7.80 8.60
KR 190118P00042500 P 01/18/19 42.5 9.50 10.30
KR 190118P00045000 P 01/18/19 45.0 11.60 12.50

OPRA data is delayed 15 minutes.