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 (2014-10-24)Premium Content

Kroger Co (KR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 141220C00040000 C 12/20/14 40.0 23.00 23.80
KR 141220C00045000 C 12/20/14 45.0 18.30 18.70
KR 141220C00050000 C 12/20/14 50.0 13.00 14.10
KR 141220C00052500 C 12/20/14 52.5 10.50 11.60
KR 141220C00055000 C 12/20/14 55.0 8.30 9.10
KR 141220C00057500 C 12/20/14 57.5 5.80 6.20
KR 141220C00060000 C 12/20/14 60.0 3.30 3.70
KR 141220C00062500 C 12/20/14 62.5 0.85 1.55
KR 141220C00065000 C 12/20/14 65.0 0.00 0.05
KR 141220C00067500 C 12/20/14 67.5 0.00 0.10
KR 141220C00070000 C 12/20/14 70.0 0.00 0.10
KR 141220P00040000 P 12/20/14 40.0 0.00 0.10
KR 141220P00045000 P 12/20/14 45.0 0.00 0.10
KR 141220P00050000 P 12/20/14 50.0 0.00 0.10
KR 141220P00052500 P 12/20/14 52.5 0.00 0.05
KR 141220P00055000 P 12/20/14 55.0 0.00 0.05
KR 141220P00057500 P 12/20/14 57.5 0.00 0.05
KR 141220P00060000 P 12/20/14 60.0 0.00 0.05
KR 141220P00062500 P 12/20/14 62.5 0.00 0.10
KR 141220P00065000 P 12/20/14 65.0 0.85 1.65
KR 141220P00067500 P 12/20/14 67.5 3.30 4.20
KR 141220P00070000 P 12/20/14 70.0 5.80 6.70
KR 150117C00013000 C 01/17/15 13.0 49.80 51.80
KR 150117C00015000 C 01/17/15 15.0 47.20 49.80
KR 150117C00018000 C 01/17/15 18.0 43.90 46.80
KR 150117C00020000 C 01/17/15 20.0 42.80 44.80
KR 150117C00022000 C 01/17/15 22.0 40.80 42.90
KR 150117C00024000 C 01/17/15 24.0 38.90 40.30
KR 150117C00025000 C 01/17/15 25.0 37.90 39.20
KR 150117C00026000 C 01/17/15 26.0 36.30 37.90
KR 150117C00027000 C 01/17/15 27.0 35.90 37.60
KR 150117C00028000 C 01/17/15 28.0 34.90 36.20
KR 150117C00029000 C 01/17/15 29.0 33.90 35.20
KR 150117C00030000 C 01/17/15 30.0 33.00 33.90
KR 150117C00031000 C 01/17/15 31.0 31.90 32.90
KR 150117C00032000 C 01/17/15 32.0 30.90 32.00
KR 150117C00033000 C 01/17/15 33.0 29.90 30.90
KR 150117C00034000 C 01/17/15 34.0 28.90 30.00
KR 150117C00035000 C 01/17/15 35.0 28.30 29.00
KR 150117C00036000 C 01/17/15 36.0 26.90 28.30
KR 150117C00037000 C 01/17/15 37.0 25.90 27.30
KR 150117C00038000 C 01/17/15 38.0 24.90 26.50
KR 150117C00039000 C 01/17/15 39.0 23.90 25.10
KR 150117C00040000 C 01/17/15 40.0 22.90 24.20
KR 150117C00041000 C 01/17/15 41.0 22.30 23.00
KR 150117C00042000 C 01/17/15 42.0 21.30 22.00
KR 150117C00043000 C 01/17/15 43.0 20.30 20.90
KR 150117C00044000 C 01/17/15 44.0 19.10 20.00
KR 150117C00045000 C 01/17/15 45.0 18.30 18.90
KR 150117C00046000 C 01/17/15 46.0 17.20 18.00
KR 150117C00047000 C 01/17/15 47.0 16.30 16.90
KR 150117C00048000 C 01/17/15 48.0 15.30 16.00
KR 150117C00049000 C 01/17/15 49.0 14.30 15.00
KR 150117C00050000 C 01/17/15 50.0 13.30 13.90
KR 150117C00052500 C 01/17/15 52.5 10.80 11.40
KR 150117C00055000 C 01/17/15 55.0 8.40 8.90
KR 150117C00057500 C 01/17/15 57.5 5.90 6.60
KR 150117C00060000 C 01/17/15 60.0 3.60 3.90
KR 150117C00062500 C 01/17/15 62.5 1.75 1.90
KR 150117C00065000 C 01/17/15 65.0 0.50 0.65
KR 150117C00067500 C 01/17/15 67.5 0.10 0.25
KR 150117C00070000 C 01/17/15 70.0 0.00 0.10
KR 150117P00013000 P 01/17/15 13.0 0.00 0.05
KR 150117P00015000 P 01/17/15 15.0 0.00 0.05
KR 150117P00018000 P 01/17/15 18.0 0.00 0.05
KR 150117P00020000 P 01/17/15 20.0 0.00 0.05
KR 150117P00022000 P 01/17/15 22.0 0.00 0.05
KR 150117P00024000 P 01/17/15 24.0 0.00 0.05
KR 150117P00025000 P 01/17/15 25.0 0.00 0.05
KR 150117P00026000 P 01/17/15 26.0 0.00 0.05
KR 150117P00027000 P 01/17/15 27.0 0.00 0.05
KR 150117P00028000 P 01/17/15 28.0 0.00 0.05
KR 150117P00029000 P 01/17/15 29.0 0.00 0.05
KR 150117P00030000 P 01/17/15 30.0 0.00 0.05
KR 150117P00031000 P 01/17/15 31.0 0.00 0.05
KR 150117P00032000 P 01/17/15 32.0 0.00 0.05
KR 150117P00033000 P 01/17/15 33.0 0.00 0.05
KR 150117P00034000 P 01/17/15 34.0 0.00 0.05
KR 150117P00035000 P 01/17/15 35.0 0.00 0.05
KR 150117P00036000 P 01/17/15 36.0 0.00 0.05
KR 150117P00037000 P 01/17/15 37.0 0.00 0.05
KR 150117P00038000 P 01/17/15 38.0 0.00 0.05
KR 150117P00039000 P 01/17/15 39.0 0.00 0.05
KR 150117P00040000 P 01/17/15 40.0 0.00 0.05
KR 150117P00041000 P 01/17/15 41.0 0.00 0.05
KR 150117P00042000 P 01/17/15 42.0 0.00 0.05
KR 150117P00043000 P 01/17/15 43.0 0.00 0.05
KR 150117P00044000 P 01/17/15 44.0 0.00 0.05
KR 150117P00045000 P 01/17/15 45.0 0.00 0.05
KR 150117P00046000 P 01/17/15 46.0 0.00 0.05
KR 150117P00047000 P 01/17/15 47.0 0.00 0.05
KR 150117P00048000 P 01/17/15 48.0 0.00 0.05
KR 150117P00049000 P 01/17/15 49.0 0.00 0.05
KR 150117P00050000 P 01/17/15 50.0 0.00 0.05
KR 150117P00052500 P 01/17/15 52.5 0.00 0.10
KR 150117P00055000 P 01/17/15 55.0 0.00 0.05
KR 150117P00057500 P 01/17/15 57.5 0.05 0.15
KR 150117P00060000 P 01/17/15 60.0 0.20 0.30
KR 150117P00062500 P 01/17/15 62.5 0.70 0.80
KR 150117P00065000 P 01/17/15 65.0 1.95 2.20
KR 150117P00067500 P 01/17/15 67.5 4.00 4.20
KR 150117P00070000 P 01/17/15 70.0 5.80 6.70
KR 150417C00035000 C 04/17/15 35.0 28.00 29.20
KR 150417C00040000 C 04/17/15 40.0 23.20 24.20
KR 150417C00045000 C 04/17/15 45.0 18.40 19.30
KR 150417C00050000 C 04/17/15 50.0 13.50 14.10
KR 150417C00052500 C 04/17/15 52.5 11.10 11.60
KR 150417C00055000 C 04/17/15 55.0 8.80 9.30
KR 150417C00057500 C 04/17/15 57.5 6.70 7.20
KR 150417C00060000 C 04/17/15 60.0 4.90 5.10
KR 150417C00062500 C 04/17/15 62.5 3.20 3.50
KR 150417C00065000 C 04/17/15 65.0 2.00 2.15
KR 150417C00067500 C 04/17/15 67.5 1.15 1.30
KR 150417C00070000 C 04/17/15 70.0 0.60 0.80
KR 150417P00035000 P 04/17/15 35.0 0.00 0.05
KR 150417P00040000 P 04/17/15 40.0 0.00 0.10
KR 150417P00045000 P 04/17/15 45.0 0.00 0.15
KR 150417P00050000 P 04/17/15 50.0 0.15 0.25
KR 150417P00052500 P 04/17/15 52.5 0.25 0.40
KR 150417P00055000 P 04/17/15 55.0 0.45 0.60
KR 150417P00057500 P 04/17/15 57.5 0.75 0.95
KR 150417P00060000 P 04/17/15 60.0 1.30 1.50
KR 150417P00062500 P 04/17/15 62.5 2.30 2.40
KR 150417P00065000 P 04/17/15 65.0 3.50 3.70
KR 150417P00067500 P 04/17/15 67.5 5.10 5.40
KR 150417P00070000 P 04/17/15 70.0 7.00 7.40
KR 150717C00045000 C 07/17/15 45.0 18.50 19.40
KR 150717C00050000 C 07/17/15 50.0 13.60 14.30
KR 150717C00052500 C 07/17/15 52.5 11.50 12.10
KR 150717C00055000 C 07/17/15 55.0 9.40 10.00
KR 150717C00057500 C 07/17/15 57.5 7.40 7.80
KR 150717C00060000 C 07/17/15 60.0 5.70 6.10
KR 150717C00062500 C 07/17/15 62.5 4.20 4.50
KR 150717C00065000 C 07/17/15 65.0 3.00 3.20
KR 150717C00067500 C 07/17/15 67.5 2.10 2.25
KR 150717C00070000 C 07/17/15 70.0 1.40 1.60
KR 150717C00075000 C 07/17/15 75.0 0.55 0.75
KR 150717P00045000 P 07/17/15 45.0 0.15 0.30
KR 150717P00050000 P 07/17/15 50.0 0.45 0.60
KR 150717P00052500 P 07/17/15 52.5 0.70 0.85
KR 150717P00055000 P 07/17/15 55.0 1.05 1.25
KR 150717P00057500 P 07/17/15 57.5 1.60 1.80
KR 150717P00060000 P 07/17/15 60.0 2.35 2.55
KR 150717P00062500 P 07/17/15 62.5 3.30 3.60
KR 150717P00065000 P 07/17/15 65.0 4.60 4.90
KR 150717P00067500 P 07/17/15 67.5 6.10 6.40
KR 150717P00070000 P 07/17/15 70.0 7.90 8.30
KR 150717P00075000 P 07/17/15 75.0 11.90 12.50
KR 160115C00020000 C 01/15/16 20.0 41.40 46.00
KR 160115C00023000 C 01/15/16 23.0 38.40 43.00
KR 160115C00025000 C 01/15/16 25.0 36.40 41.00
KR 160115C00028000 C 01/15/16 28.0 33.50 38.00
KR 160115C00030000 C 01/15/16 30.0 32.50 35.50
KR 160115C00033000 C 01/15/16 33.0 30.40 31.70
KR 160115C00035000 C 01/15/16 35.0 28.20 29.30
KR 160115C00037000 C 01/15/16 37.0 26.30 27.40
KR 160115C00040000 C 01/15/16 40.0 23.40 24.50
KR 160115C00042000 C 01/15/16 42.0 21.70 22.60
KR 160115C00045000 C 01/15/16 45.0 18.90 19.80
KR 160115C00047000 C 01/15/16 47.0 17.10 18.00
KR 160115C00050000 C 01/15/16 50.0 14.50 15.40
KR 160115C00052500 C 01/15/16 52.5 12.30 13.30
KR 160115C00055000 C 01/15/16 55.0 10.60 11.40
KR 160115C00057500 C 01/15/16 57.5 8.70 9.30
KR 160115C00060000 C 01/15/16 60.0 7.30 7.60
KR 160115C00062500 C 01/15/16 62.5 5.90 6.20
KR 160115C00065000 C 01/15/16 65.0 4.80 5.00
KR 160115C00067500 C 01/15/16 67.5 3.70 4.00
KR 160115C00070000 C 01/15/16 70.0 2.90 3.10
KR 160115C00075000 C 01/15/16 75.0 1.70 1.85
KR 160115C00080000 C 01/15/16 80.0 0.95 1.10
KR 160115P00020000 P 01/15/16 20.0 0.00 0.10
KR 160115P00023000 P 01/15/16 23.0 0.00 0.10
KR 160115P00025000 P 01/15/16 25.0 0.00 0.15
KR 160115P00028000 P 01/15/16 28.0 0.00 0.20
KR 160115P00030000 P 01/15/16 30.0 0.05 0.20
KR 160115P00033000 P 01/15/16 33.0 0.10 0.30
KR 160115P00035000 P 01/15/16 35.0 0.15 0.35
KR 160115P00037000 P 01/15/16 37.0 0.20 0.40
KR 160115P00040000 P 01/15/16 40.0 0.30 0.50
KR 160115P00042000 P 01/15/16 42.0 0.40 0.65
KR 160115P00045000 P 01/15/16 45.0 0.75 0.85
KR 160115P00047000 P 01/15/16 47.0 0.95 1.10
KR 160115P00050000 P 01/15/16 50.0 1.35 1.40
KR 160115P00052500 P 01/15/16 52.5 1.75 1.95
KR 160115P00055000 P 01/15/16 55.0 2.35 2.55
KR 160115P00057500 P 01/15/16 57.5 3.00 3.30
KR 160115P00060000 P 01/15/16 60.0 3.90 4.20
KR 160115P00062500 P 01/15/16 62.5 5.00 5.40
KR 160115P00065000 P 01/15/16 65.0 6.30 6.70
KR 160115P00067500 P 01/15/16 67.5 7.80 8.20
KR 160115P00070000 P 01/15/16 70.0 9.40 9.60
KR 160115P00075000 P 01/15/16 75.0 13.10 13.60
KR 160115P00080000 P 01/15/16 80.0 17.00 17.90
KR 170120C00030000 C 01/20/17 30.0 33.10 34.70
KR 170120C00035000 C 01/20/17 35.0 28.20 29.80
KR 170120C00040000 C 01/20/17 40.0 23.50 25.20
KR 170120C00045000 C 01/20/17 45.0 19.50 20.90
KR 170120C00050000 C 01/20/17 50.0 15.50 17.00
KR 170120C00052500 C 01/20/17 52.5 13.70 15.20
KR 170120C00055000 C 01/20/17 55.0 12.00 13.40
KR 170120C00057500 C 01/20/17 57.5 10.60 11.80
KR 170120C00060000 C 01/20/17 60.0 9.20 10.40
KR 170120C00062500 C 01/20/17 62.5 8.10 9.00
KR 170120C00065000 C 01/20/17 65.0 6.70 7.80
KR 170120C00067500 C 01/20/17 67.5 5.60 6.70
KR 170120C00070000 C 01/20/17 70.0 4.80 5.80
KR 170120C00075000 C 01/20/17 75.0 3.30 4.10
KR 170120C00080000 C 01/20/17 80.0 2.20 2.95
KR 170120C00085000 C 01/20/17 85.0 1.55 2.25
KR 170120C00090000 C 01/20/17 90.0 0.95 1.55
KR 170120P00030000 P 01/20/17 30.0 0.15 0.90
KR 170120P00035000 P 01/20/17 35.0 0.40 0.90
KR 170120P00040000 P 01/20/17 40.0 0.75 1.25
KR 170120P00045000 P 01/20/17 45.0 1.40 2.15
KR 170120P00050000 P 01/20/17 50.0 2.30 3.30
KR 170120P00052500 P 01/20/17 52.5 2.90 4.20
KR 170120P00055000 P 01/20/17 55.0 3.70 5.00
KR 170120P00057500 P 01/20/17 57.5 4.50 5.80
KR 170120P00060000 P 01/20/17 60.0 5.50 6.90
KR 170120P00062500 P 01/20/17 62.5 6.60 8.00
KR 170120P00065000 P 01/20/17 65.0 7.90 9.20
KR 170120P00067500 P 01/20/17 67.5 9.30 10.70
KR 170120P00070000 P 01/20/17 70.0 10.50 12.10
KR 170120P00075000 P 01/20/17 75.0 14.00 15.60
KR 170120P00080000 P 01/20/17 80.0 17.90 19.50
KR 170120P00085000 P 01/20/17 85.0 21.90 23.90
KR 170120P00090000 P 01/20/17 90.0 26.30 28.30

OPRA data is delayed 15 minutes.