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 (2014-07-25)Premium Content

Kroger Co (KR)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 140920C00040000 C 09/20/14 40.0 12.00 12.40
KR 140920C00042000 C 09/20/14 42.0 9.90 10.40
KR 140920C00043000 C 09/20/14 43.0 7.90 9.40
KR 140920C00044000 C 09/20/14 44.0 6.90 8.40
KR 140920C00045000 C 09/20/14 45.0 7.00 7.40
KR 140920C00046000 C 09/20/14 46.0 5.70 6.60
KR 140920C00047000 C 09/20/14 47.0 5.00 5.40
KR 140920C00048000 C 09/20/14 48.0 4.00 4.40
KR 140920C00049000 C 09/20/14 49.0 3.10 3.40
KR 140920C00050000 C 09/20/14 50.0 2.10 2.35
KR 140920C00052500 C 09/20/14 52.5 0.00 0.05
KR 140920C00055000 C 09/20/14 55.0 0.00 0.05
KR 140920C00057500 C 09/20/14 57.5 0.00 0.05
KR 140920C00060000 C 09/20/14 60.0 0.00 0.05
KR 140920C00065000 C 09/20/14 65.0 0.00 0.05
KR 140920P00040000 P 09/20/14 40.0 0.00 0.05
KR 140920P00042000 P 09/20/14 42.0 0.00 0.05
KR 140920P00043000 P 09/20/14 43.0 0.00 0.05
KR 140920P00044000 P 09/20/14 44.0 0.00 0.05
KR 140920P00045000 P 09/20/14 45.0 0.00 0.05
KR 140920P00046000 P 09/20/14 46.0 0.00 0.05
KR 140920P00047000 P 09/20/14 47.0 0.00 0.05
KR 140920P00048000 P 09/20/14 48.0 0.00 0.05
KR 140920P00049000 P 09/20/14 49.0 0.00 0.05
KR 140920P00050000 P 09/20/14 50.0 0.00 0.05
KR 140920P00052500 P 09/20/14 52.5 0.10 0.40
KR 140920P00055000 P 09/20/14 55.0 2.60 2.90
KR 140920P00057500 P 09/20/14 57.5 4.40 5.80
KR 140920P00060000 P 09/20/14 60.0 6.40 8.50
KR 140920P00065000 P 09/20/14 65.0 11.50 13.00
KR 141018C00027000 C 10/18/14 27.0 25.00 25.60
KR 141018C00028000 C 10/18/14 28.0 22.70 24.60
KR 141018C00029000 C 10/18/14 29.0 21.30 25.60
KR 141018C00030000 C 10/18/14 30.0 20.70 22.60
KR 141018C00031000 C 10/18/14 31.0 19.70 21.60
KR 141018C00032000 C 10/18/14 32.0 18.50 20.50
KR 141018C00033000 C 10/18/14 33.0 18.40 19.60
KR 141018C00034000 C 10/18/14 34.0 17.90 18.60
KR 141018C00035000 C 10/18/14 35.0 16.90 17.60
KR 141018C00036000 C 10/18/14 36.0 15.70 16.60
KR 141018C00037000 C 10/18/14 37.0 14.10 17.00
KR 141018C00038000 C 10/18/14 38.0 12.80 15.30
KR 141018C00039000 C 10/18/14 39.0 12.60 13.50
KR 141018C00040000 C 10/18/14 40.0 11.80 12.50
KR 141018C00041000 C 10/18/14 41.0 10.70 11.60
KR 141018C00042000 C 10/18/14 42.0 10.00 10.50
KR 141018C00043000 C 10/18/14 43.0 9.00 9.50
KR 141018C00044000 C 10/18/14 44.0 8.00 8.50
KR 141018C00045000 C 10/18/14 45.0 7.00 7.60
KR 141018C00046000 C 10/18/14 46.0 6.00 6.50
KR 141018C00047000 C 10/18/14 47.0 5.10 5.50
KR 141018C00048000 C 10/18/14 48.0 4.10 4.50
KR 141018C00049000 C 10/18/14 49.0 3.20 3.50
KR 141018C00050000 C 10/18/14 50.0 2.35 2.60
KR 141018C00052500 C 10/18/14 52.5 0.65 0.75
KR 141018C00055000 C 10/18/14 55.0 0.05 0.15
KR 141018C00057500 C 10/18/14 57.5 0.00 0.05
KR 141018C00060000 C 10/18/14 60.0 0.00 0.05
KR 141018P00027000 P 10/18/14 27.0 0.00 0.05
KR 141018P00028000 P 10/18/14 28.0 0.00 0.05
KR 141018P00029000 P 10/18/14 29.0 0.00 0.05
KR 141018P00030000 P 10/18/14 30.0 0.00 0.05
KR 141018P00031000 P 10/18/14 31.0 0.00 0.05
KR 141018P00032000 P 10/18/14 32.0 0.00 0.05
KR 141018P00033000 P 10/18/14 33.0 0.00 0.05
KR 141018P00034000 P 10/18/14 34.0 0.00 0.05
KR 141018P00035000 P 10/18/14 35.0 0.00 0.05
KR 141018P00036000 P 10/18/14 36.0 0.00 0.05
KR 141018P00037000 P 10/18/14 37.0 0.00 0.05
KR 141018P00038000 P 10/18/14 38.0 0.00 0.05
KR 141018P00039000 P 10/18/14 39.0 0.00 0.05
KR 141018P00040000 P 10/18/14 40.0 0.00 0.05
KR 141018P00041000 P 10/18/14 41.0 0.00 0.05
KR 141018P00042000 P 10/18/14 42.0 0.00 0.05
KR 141018P00043000 P 10/18/14 43.0 0.00 0.05
KR 141018P00044000 P 10/18/14 44.0 0.00 0.05
KR 141018P00045000 P 10/18/14 45.0 0.00 0.05
KR 141018P00046000 P 10/18/14 46.0 0.00 0.10
KR 141018P00047000 P 10/18/14 47.0 0.00 0.10
KR 141018P00048000 P 10/18/14 48.0 0.05 0.10
KR 141018P00049000 P 10/18/14 49.0 0.05 0.15
KR 141018P00050000 P 10/18/14 50.0 0.20 0.25
KR 141018P00052500 P 10/18/14 52.5 0.95 1.05
KR 141018P00055000 P 10/18/14 55.0 2.80 3.00
KR 141018P00057500 P 10/18/14 57.5 4.50 5.50
KR 141018P00060000 P 10/18/14 60.0 6.80 8.00
KR 150117C00013000 C 01/17/15 13.0 38.60 40.40
KR 150117C00015000 C 01/17/15 15.0 35.40 39.50
KR 150117C00018000 C 01/17/15 18.0 32.50 36.60
KR 150117C00020000 C 01/17/15 20.0 30.50 34.40
KR 150117C00022000 C 01/17/15 22.0 29.90 30.90
KR 150117C00024000 C 01/17/15 24.0 26.50 30.20
KR 150117C00025000 C 01/17/15 25.0 27.00 27.90
KR 150117C00026000 C 01/17/15 26.0 24.50 28.20
KR 150117C00027000 C 01/17/15 27.0 24.80 25.60
KR 150117C00028000 C 01/17/15 28.0 22.40 26.60
KR 150117C00029000 C 01/17/15 29.0 21.10 25.60
KR 150117C00030000 C 01/17/15 30.0 21.80 22.60
KR 150117C00031000 C 01/17/15 31.0 19.10 23.60
KR 150117C00032000 C 01/17/15 32.0 20.00 20.60
KR 150117C00033000 C 01/17/15 33.0 17.70 21.30
KR 150117C00034000 C 01/17/15 34.0 17.70 19.50
KR 150117C00035000 C 01/17/15 35.0 17.00 17.60
KR 150117C00036000 C 01/17/15 36.0 16.00 16.60
KR 150117C00037000 C 01/17/15 37.0 15.10 16.00
KR 150117C00038000 C 01/17/15 38.0 14.10 15.10
KR 150117C00039000 C 01/17/15 39.0 13.10 14.10
KR 150117C00040000 C 01/17/15 40.0 12.10 13.00
KR 150117C00041000 C 01/17/15 41.0 11.10 11.60
KR 150117C00042000 C 01/17/15 42.0 10.10 10.60
KR 150117C00043000 C 01/17/15 43.0 9.20 9.60
KR 150117C00044000 C 01/17/15 44.0 8.30 8.50
KR 150117C00045000 C 01/17/15 45.0 7.40 7.60
KR 150117C00046000 C 01/17/15 46.0 6.50 6.70
KR 150117C00047000 C 01/17/15 47.0 5.60 5.90
KR 150117C00048000 C 01/17/15 48.0 4.70 5.10
KR 150117C00049000 C 01/17/15 49.0 4.00 4.20
KR 150117C00050000 C 01/17/15 50.0 3.30 3.50
KR 150117C00052500 C 01/17/15 52.5 1.90 2.00
KR 150117C00055000 C 01/17/15 55.0 0.95 1.05
KR 150117C00057500 C 01/17/15 57.5 0.45 0.55
KR 150117C00060000 C 01/17/15 60.0 0.20 0.25
KR 150117C00065000 C 01/17/15 65.0 0.00 0.10
KR 150117C00070000 C 01/17/15 70.0 0.00 0.05
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 0.10
KR 150117P00037000 P 01/17/15 37.0 0.00 0.10
KR 150117P00038000 P 01/17/15 38.0 0.05 0.10
KR 150117P00039000 P 01/17/15 39.0 0.05 0.15
KR 150117P00040000 P 01/17/15 40.0 0.05 0.15
KR 150117P00041000 P 01/17/15 41.0 0.10 0.20
KR 150117P00042000 P 01/17/15 42.0 0.10 0.20
KR 150117P00043000 P 01/17/15 43.0 0.15 0.25
KR 150117P00044000 P 01/17/15 44.0 0.20 0.30
KR 150117P00045000 P 01/17/15 45.0 0.30 0.40
KR 150117P00046000 P 01/17/15 46.0 0.40 0.50
KR 150117P00047000 P 01/17/15 47.0 0.55 0.65
KR 150117P00048000 P 01/17/15 48.0 0.70 0.85
KR 150117P00049000 P 01/17/15 49.0 0.95 1.05
KR 150117P00050000 P 01/17/15 50.0 1.25 1.35
KR 150117P00052500 P 01/17/15 52.5 2.30 2.45
KR 150117P00055000 P 01/17/15 55.0 3.80 4.00
KR 150117P00057500 P 01/17/15 57.5 5.70 6.00
KR 150117P00060000 P 01/17/15 60.0 8.00 8.30
KR 150117P00065000 P 01/17/15 65.0 12.20 13.20
KR 150117P00070000 P 01/17/15 70.0 17.20 18.20
KR 150417C00035000 C 04/17/15 35.0 17.00 18.20
KR 150417C00040000 C 04/17/15 40.0 12.20 13.30
KR 150417C00045000 C 04/17/15 45.0 7.70 8.10
KR 150417C00050000 C 04/17/15 50.0 4.00 4.30
KR 150417C00052500 C 04/17/15 52.5 2.70 2.80
KR 150417C00055000 C 04/17/15 55.0 1.70 1.80
KR 150417C00057500 C 04/17/15 57.5 1.00 1.10
KR 150417C00060000 C 04/17/15 60.0 0.55 0.70
KR 150417C00065000 C 04/17/15 65.0 0.15 0.25
KR 150417P00035000 P 04/17/15 35.0 0.05 0.15
KR 150417P00040000 P 04/17/15 40.0 0.25 0.35
KR 150417P00045000 P 04/17/15 45.0 0.75 0.90
KR 150417P00050000 P 04/17/15 50.0 2.10 2.25
KR 150417P00052500 P 04/17/15 52.5 3.20 3.40
KR 150417P00055000 P 04/17/15 55.0 4.70 4.90
KR 150417P00057500 P 04/17/15 57.5 6.50 6.70
KR 150417P00060000 P 04/17/15 60.0 8.40 8.80
KR 150417P00065000 P 04/17/15 65.0 13.10 13.40
KR 160115C00020000 C 01/15/16 20.0 30.60 34.60
KR 160115C00023000 C 01/15/16 23.0 27.60 31.60
KR 160115C00025000 C 01/15/16 25.0 25.60 29.60
KR 160115C00028000 C 01/15/16 28.0 23.80 25.80
KR 160115C00030000 C 01/15/16 30.0 20.60 24.50
KR 160115C00033000 C 01/15/16 33.0 17.50 21.60
KR 160115C00035000 C 01/15/16 35.0 17.10 18.80
KR 160115C00037000 C 01/15/16 37.0 15.30 16.00
KR 160115C00040000 C 01/15/16 40.0 12.60 13.50
KR 160115C00042000 C 01/15/16 42.0 11.00 11.90
KR 160115C00045000 C 01/15/16 45.0 8.80 9.80
KR 160115C00047000 C 01/15/16 47.0 7.50 7.90
KR 160115C00050000 C 01/15/16 50.0 5.80 6.00
KR 160115C00052500 C 01/15/16 52.5 4.60 4.80
KR 160115C00055000 C 01/15/16 55.0 3.50 3.70
KR 160115C00057500 C 01/15/16 57.5 2.65 2.85
KR 160115C00060000 C 01/15/16 60.0 1.95 2.15
KR 160115C00065000 C 01/15/16 65.0 1.05 1.25
KR 160115C00070000 C 01/15/16 70.0 0.55 0.70
KR 160115C00075000 C 01/15/16 75.0 0.25 0.45
KR 160115P00020000 P 01/15/16 20.0 0.00 0.10
KR 160115P00023000 P 01/15/16 23.0 0.05 0.20
KR 160115P00025000 P 01/15/16 25.0 0.05 0.20
KR 160115P00028000 P 01/15/16 28.0 0.15 0.30
KR 160115P00030000 P 01/15/16 30.0 0.20 0.35
KR 160115P00033000 P 01/15/16 33.0 0.35 0.50
KR 160115P00035000 P 01/15/16 35.0 0.50 0.65
KR 160115P00037000 P 01/15/16 37.0 0.75 0.85
KR 160115P00040000 P 01/15/16 40.0 1.20 1.30
KR 160115P00042000 P 01/15/16 42.0 1.60 1.75
KR 160115P00045000 P 01/15/16 45.0 2.35 2.50
KR 160115P00047000 P 01/15/16 47.0 3.00 3.10
KR 160115P00050000 P 01/15/16 50.0 4.10 4.30
KR 160115P00052500 P 01/15/16 52.5 5.30 5.70
KR 160115P00055000 P 01/15/16 55.0 6.80 7.00
KR 160115P00057500 P 01/15/16 57.5 8.40 8.70
KR 160115P00060000 P 01/15/16 60.0 10.20 10.50
KR 160115P00065000 P 01/15/16 65.0 13.70 14.60
KR 160115P00070000 P 01/15/16 70.0 18.30 19.10
KR 160115P00075000 P 01/15/16 75.0 23.00 23.80
KR 170120C00030000 C 01/20/17 30.0 21.90 23.90
KR 170120C00035000 C 01/20/17 35.0 17.60 18.80
KR 170120C00040000 C 01/20/17 40.0 13.50 14.80
KR 170120C00045000 C 01/20/17 45.0 10.30 11.40
KR 170120C00050000 C 01/20/17 50.0 7.50 8.50
KR 170120C00052500 C 01/20/17 52.5 6.20 7.20
KR 170120C00055000 C 01/20/17 55.0 5.20 6.10
KR 170120C00057500 C 01/20/17 57.5 4.30 5.20
KR 170120C00060000 C 01/20/17 60.0 3.60 4.40
KR 170120C00065000 C 01/20/17 65.0 2.35 3.10
KR 170120C00070000 C 01/20/17 70.0 1.60 2.10
KR 170120C00075000 C 01/20/17 75.0 1.00 1.50
KR 170120P00030000 P 01/20/17 30.0 0.50 0.95
KR 170120P00035000 P 01/20/17 35.0 1.10 1.55
KR 170120P00040000 P 01/20/17 40.0 2.05 2.55
KR 170120P00045000 P 01/20/17 45.0 3.50 4.10
KR 170120P00050000 P 01/20/17 50.0 5.50 6.20
KR 170120P00052500 P 01/20/17 52.5 6.70 7.50
KR 170120P00055000 P 01/20/17 55.0 8.00 8.90
KR 170120P00057500 P 01/20/17 57.5 9.50 10.60
KR 170120P00060000 P 01/20/17 60.0 11.20 12.30
KR 170120P00065000 P 01/20/17 65.0 14.80 16.00
KR 170120P00070000 P 01/20/17 70.0 18.90 20.10
KR 170120P00075000 P 01/20/17 75.0 23.20 24.40

OPRA data is delayed 15 minutes.