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 Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 170317C00020000 C 03/17/17 20.0 13.90 14.90
KR 170317C00021000 C 03/17/17 21.0 12.90 13.90
KR 170317C00022000 C 03/17/17 22.0 11.60 13.10
KR 170317C00023000 C 03/17/17 23.0 10.70 12.10
KR 170317C00024000 C 03/17/17 24.0 9.80 10.70
KR 170317C00025000 C 03/17/17 25.0 8.70 10.30
KR 170317C00026000 C 03/17/17 26.0 8.10 8.60
KR 170317C00027000 C 03/17/17 27.0 6.80 8.60
KR 170317C00028000 C 03/17/17 28.0 6.10 6.60
KR 170317C00029000 C 03/17/17 29.0 5.00 5.60
KR 170317C00030000 C 03/17/17 30.0 4.10 4.80
KR 170317C00031000 C 03/17/17 31.0 3.20 3.60
KR 170317C00032000 C 03/17/17 32.0 2.30 2.80
KR 170317C00033000 C 03/17/17 33.0 1.60 1.75
KR 170317C00034000 C 03/17/17 34.0 1.00 1.05
KR 170317C00035000 C 03/17/17 35.0 0.55 0.60
KR 170317C00036000 C 03/17/17 36.0 0.25 0.35
KR 170317C00037000 C 03/17/17 37.0 0.10 0.20
KR 170317C00038000 C 03/17/17 38.0 0.00 0.15
KR 170317C00039000 C 03/17/17 39.0 0.00 0.10
KR 170317C00040000 C 03/17/17 40.0 0.00 0.05
KR 170317C00041000 C 03/17/17 41.0 0.00 0.05
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 0.05
KR 170317P00027000 P 03/17/17 27.0 0.00 0.05
KR 170317P00028000 P 03/17/17 28.0 0.00 0.05
KR 170317P00029000 P 03/17/17 29.0 0.00 0.05
KR 170317P00030000 P 03/17/17 30.0 0.00 0.10
KR 170317P00031000 P 03/17/17 31.0 0.05 0.15
KR 170317P00032000 P 03/17/17 32.0 0.15 0.20
KR 170317P00033000 P 03/17/17 33.0 0.40 0.45
KR 170317P00034000 P 03/17/17 34.0 0.75 0.80
KR 170317P00035000 P 03/17/17 35.0 1.30 1.40
KR 170317P00036000 P 03/17/17 36.0 1.95 2.10
KR 170317P00037000 P 03/17/17 37.0 2.65 3.00
KR 170317P00038000 P 03/17/17 38.0 3.50 4.00
KR 170317P00039000 P 03/17/17 39.0 4.20 5.00
KR 170317P00040000 P 03/17/17 40.0 5.30 6.00
KR 170317P00041000 P 03/17/17 41.0 6.00 7.00
KR 170317P00042000 P 03/17/17 42.0 7.00 8.40
KR 170317P00043000 P 03/17/17 43.0 8.10 9.00
KR 170317P00044000 P 03/17/17 44.0 9.00 10.40
KR 170317P00045000 P 03/17/17 45.0 10.20 11.00
KR 170421C00017500 C 04/21/17 17.5 16.60 17.40
KR 170421C00020000 C 04/21/17 20.0 14.10 14.90
KR 170421C00022500 C 04/21/17 22.5 11.40 12.60
KR 170421C00025000 C 04/21/17 25.0 9.10 9.80
KR 170421C00026000 C 04/21/17 26.0 8.00 8.80
KR 170421C00027500 C 04/21/17 27.5 6.60 7.30
KR 170421C00029000 C 04/21/17 29.0 5.20 5.70
KR 170421C00030000 C 04/21/17 30.0 4.30 4.70
KR 170421C00031000 C 04/21/17 31.0 3.40 3.70
KR 170421C00032500 C 04/21/17 32.5 2.35 2.45
KR 170421C00034000 C 04/21/17 34.0 1.35 1.45
KR 170421C00035000 C 04/21/17 35.0 0.90 0.95
KR 170421C00036000 C 04/21/17 36.0 0.50 0.60
KR 170421C00037500 C 04/21/17 37.5 0.20 0.25
KR 170421C00039000 C 04/21/17 39.0 0.05 0.15
KR 170421C00040000 C 04/21/17 40.0 0.00 0.10
KR 170421C00041000 C 04/21/17 41.0 0.00 0.05
KR 170421C00042500 C 04/21/17 42.5 0.00 0.05
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 0.05
KR 170421P00026000 P 04/21/17 26.0 0.00 0.05
KR 170421P00027500 P 04/21/17 27.5 0.00 0.10
KR 170421P00029000 P 04/21/17 29.0 0.05 0.15
KR 170421P00030000 P 04/21/17 30.0 0.10 0.20
KR 170421P00031000 P 04/21/17 31.0 0.25 0.30
KR 170421P00032500 P 04/21/17 32.5 0.50 0.60
KR 170421P00034000 P 04/21/17 34.0 1.05 1.10
KR 170421P00035000 P 04/21/17 35.0 1.55 1.65
KR 170421P00036000 P 04/21/17 36.0 2.20 2.30
KR 170421P00037500 P 04/21/17 37.5 3.20 3.70
KR 170421P00039000 P 04/21/17 39.0 4.60 5.00
KR 170421P00040000 P 04/21/17 40.0 5.30 6.00
KR 170421P00041000 P 04/21/17 41.0 6.40 7.00
KR 170421P00042500 P 04/21/17 42.5 8.10 8.30
KR 170421P00044000 P 04/21/17 44.0 9.10 9.90
KR 170421P00045000 P 04/21/17 45.0 10.10 11.00
KR 170421P00047500 P 04/21/17 47.5 12.90 13.60
KR 170721C00017500 C 07/21/17 17.5 16.50 17.50
KR 170721C00020000 C 07/21/17 20.0 13.80 15.00
KR 170721C00022500 C 07/21/17 22.5 11.70 12.30
KR 170721C00025000 C 07/21/17 25.0 9.10 10.00
KR 170721C00026000 C 07/21/17 26.0 8.30 8.90
KR 170721C00027500 C 07/21/17 27.5 6.90 7.40
KR 170721C00029000 C 07/21/17 29.0 5.60 5.90
KR 170721C00030000 C 07/21/17 30.0 4.70 5.10
KR 170721C00031000 C 07/21/17 31.0 3.90 4.30
KR 170721C00032500 C 07/21/17 32.5 2.90 3.10
KR 170721C00034000 C 07/21/17 34.0 2.05 2.15
KR 170721C00035000 C 07/21/17 35.0 1.55 1.65
KR 170721C00036000 C 07/21/17 36.0 1.15 1.20
KR 170721C00037500 C 07/21/17 37.5 0.70 0.75
KR 170721C00039000 C 07/21/17 39.0 0.35 0.45
KR 170721C00040000 C 07/21/17 40.0 0.25 0.35
KR 170721C00041000 C 07/21/17 41.0 0.15 0.25
KR 170721C00042500 C 07/21/17 42.5 0.05 0.15
KR 170721C00044000 C 07/21/17 44.0 0.00 0.10
KR 170721C00045000 C 07/21/17 45.0 0.00 0.10
KR 170721C00047500 C 07/21/17 47.5 0.00 0.05
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 0.05
KR 170721P00022500 P 07/21/17 22.5 0.00 0.10
KR 170721P00025000 P 07/21/17 25.0 0.05 0.15
KR 170721P00026000 P 07/21/17 26.0 0.10 0.20
KR 170721P00027500 P 07/21/17 27.5 0.20 0.30
KR 170721P00029000 P 07/21/17 29.0 0.35 0.45
KR 170721P00030000 P 07/21/17 30.0 0.50 0.60
KR 170721P00031000 P 07/21/17 31.0 0.75 0.80
KR 170721P00032500 P 07/21/17 32.5 1.15 1.25
KR 170721P00034000 P 07/21/17 34.0 1.75 1.85
KR 170721P00035000 P 07/21/17 35.0 2.25 2.35
KR 170721P00036000 P 07/21/17 36.0 2.85 2.95
KR 170721P00037500 P 07/21/17 37.5 3.90 4.00
KR 170721P00039000 P 07/21/17 39.0 5.00 5.30
KR 170721P00040000 P 07/21/17 40.0 5.90 6.20
KR 170721P00041000 P 07/21/17 41.0 6.70 7.10
KR 170721P00042500 P 07/21/17 42.5 7.90 8.60
KR 170721P00044000 P 07/21/17 44.0 9.20 10.10
KR 170721P00045000 P 07/21/17 45.0 10.30 11.00
KR 170721P00047500 P 07/21/17 47.5 12.70 13.90
KR 170721P00050000 P 07/21/17 50.0 15.30 16.20
KR 171020C00025000 C 10/20/17 25.0 9.30 9.90
KR 171020C00026000 C 10/20/17 26.0 8.40 9.00
KR 171020C00027000 C 10/20/17 27.0 7.40 8.30
KR 171020C00028000 C 10/20/17 28.0 6.70 7.30
KR 171020C00029000 C 10/20/17 29.0 5.90 6.50
KR 171020C00030000 C 10/20/17 30.0 5.00 5.80
KR 171020C00031000 C 10/20/17 31.0 4.30 5.10
KR 171020C00032000 C 10/20/17 32.0 3.70 3.90
KR 171020C00033000 C 10/20/17 33.0 3.10 3.30
KR 171020C00034000 C 10/20/17 34.0 2.60 2.75
KR 171020C00035000 C 10/20/17 35.0 2.10 2.25
KR 171020C00036000 C 10/20/17 36.0 1.65 1.80
KR 171020C00037000 C 10/20/17 37.0 1.30 1.45
KR 171020C00038000 C 10/20/17 38.0 1.00 1.15
KR 171020C00039000 C 10/20/17 39.0 0.75 0.90
KR 171020C00040000 C 10/20/17 40.0 0.55 0.70
KR 171020C00041000 C 10/20/17 41.0 0.40 0.55
KR 171020C00042000 C 10/20/17 42.0 0.30 0.40
KR 171020C00043000 C 10/20/17 43.0 0.20 0.35
KR 171020P00025000 P 10/20/17 25.0 0.20 0.30
KR 171020P00026000 P 10/20/17 26.0 0.30 0.40
KR 171020P00027000 P 10/20/17 27.0 0.40 0.50
KR 171020P00028000 P 10/20/17 28.0 0.50 0.65
KR 171020P00029000 P 10/20/17 29.0 0.70 0.85
KR 171020P00030000 P 10/20/17 30.0 0.90 1.05
KR 171020P00031000 P 10/20/17 31.0 1.15 1.30
KR 171020P00032000 P 10/20/17 32.0 1.50 1.65
KR 171020P00033000 P 10/20/17 33.0 1.85 2.00
KR 171020P00034000 P 10/20/17 34.0 2.30 2.45
KR 171020P00035000 P 10/20/17 35.0 2.80 2.95
KR 171020P00036000 P 10/20/17 36.0 3.30 3.60
KR 171020P00037000 P 10/20/17 37.0 4.00 4.20
KR 171020P00038000 P 10/20/17 38.0 4.70 4.90
KR 171020P00039000 P 10/20/17 39.0 5.40 5.60
KR 171020P00040000 P 10/20/17 40.0 6.10 6.60
KR 171020P00041000 P 10/20/17 41.0 6.80 7.40
KR 171020P00042000 P 10/20/17 42.0 7.80 8.30
KR 171020P00043000 P 10/20/17 43.0 8.70 9.30
KR 180119C00017500 C 01/19/18 17.5 16.10 17.40
KR 180119C00020000 C 01/19/18 20.0 14.00 15.00
KR 180119C00022500 C 01/19/18 22.5 11.50 12.60
KR 180119C00025000 C 01/19/18 25.0 9.60 10.10
KR 180119C00027500 C 01/19/18 27.5 7.40 7.80
KR 180119C00030000 C 01/19/18 30.0 5.50 5.90
KR 180119C00032500 C 01/19/18 32.5 3.90 4.10
KR 180119C00035000 C 01/19/18 35.0 2.65 2.75
KR 180119C00037500 C 01/19/18 37.5 1.65 1.75
KR 180119C00040000 C 01/19/18 40.0 0.95 1.10
KR 180119C00042500 C 01/19/18 42.5 0.55 0.65
KR 180119C00045000 C 01/19/18 45.0 0.25 0.40
KR 180119C00047500 C 01/19/18 47.5 0.15 0.25
KR 180119C00050000 C 01/19/18 50.0 0.05 0.15
KR 180119P00017500 P 01/19/18 17.5 0.05 0.15
KR 180119P00020000 P 01/19/18 20.0 0.10 0.20
KR 180119P00022500 P 01/19/18 22.5 0.25 0.30
KR 180119P00025000 P 01/19/18 25.0 0.45 0.55
KR 180119P00027500 P 01/19/18 27.5 0.80 0.90
KR 180119P00030000 P 01/19/18 30.0 1.40 1.45
KR 180119P00032500 P 01/19/18 32.5 2.20 2.30
KR 180119P00035000 P 01/19/18 35.0 3.30 3.50
KR 180119P00037500 P 01/19/18 37.5 4.80 5.00
KR 180119P00040000 P 01/19/18 40.0 6.60 6.80
KR 180119P00042500 P 01/19/18 42.5 8.40 8.90
KR 180119P00045000 P 01/19/18 45.0 10.60 11.30
KR 180119P00047500 P 01/19/18 47.5 12.80 13.80
KR 180119P00050000 P 01/19/18 50.0 15.30 16.20
KR 190118C00017500 C 01/18/19 17.5 16.60 17.60
KR 190118C00020000 C 01/18/19 20.0 14.20 15.40
KR 190118C00022500 C 01/18/19 22.5 12.40 13.10
KR 190118C00025000 C 01/18/19 25.0 10.30 11.20
KR 190118C00027500 C 01/18/19 27.5 8.30 9.20
KR 190118C00030000 C 01/18/19 30.0 6.70 7.40
KR 190118C00032500 C 01/18/19 32.5 5.10 5.90
KR 190118C00035000 C 01/18/19 35.0 3.90 4.40
KR 190118C00037500 C 01/18/19 37.5 2.95 3.60
KR 190118C00040000 C 01/18/19 40.0 2.10 2.75
KR 190118C00042500 C 01/18/19 42.5 1.45 1.95
KR 190118C00045000 C 01/18/19 45.0 1.00 1.55
KR 190118P00017500 P 01/18/19 17.5 0.35 0.65
KR 190118P00020000 P 01/18/19 20.0 0.55 1.00
KR 190118P00022500 P 01/18/19 22.5 0.80 1.25
KR 190118P00025000 P 01/18/19 25.0 1.20 1.65
KR 190118P00027500 P 01/18/19 27.5 1.75 2.30
KR 190118P00030000 P 01/18/19 30.0 2.35 2.90
KR 190118P00032500 P 01/18/19 32.5 3.30 3.90
KR 190118P00035000 P 01/18/19 35.0 4.50 5.00
KR 190118P00037500 P 01/18/19 37.5 5.70 6.70
KR 190118P00040000 P 01/18/19 40.0 7.40 8.30
KR 190118P00042500 P 01/18/19 42.5 9.20 10.10
KR 190118P00045000 P 01/18/19 45.0 11.40 11.90

OPRA data is delayed 15 minutes.