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 (2016-07-22)Premium Content

Kroger Co (KR)
As of Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 161021C00020000 C 10/21/16 20.0 9.50 10.30
KR 161021C00022500 C 10/21/16 22.5 7.10 7.90
KR 161021C00025000 C 10/21/16 25.0 4.70 5.40
KR 161021C00027500 C 10/21/16 27.5 2.50 2.65
KR 161021C00030000 C 10/21/16 30.0 0.70 0.75
KR 161021C00032500 C 10/21/16 32.5 0.05 0.10
KR 161021C00035000 C 10/21/16 35.0 0.00 0.05
KR 161021C00037500 C 10/21/16 37.5 0.00 0.05
KR 161021C00040000 C 10/21/16 40.0 0.00 0.05
KR 161021C00042500 C 10/21/16 42.5 0.00 0.05
KR 161021C00045000 C 10/21/16 45.0 0.00 0.05
KR 161021C00047500 C 10/21/16 47.5 0.00 0.05
KR 161021C00050000 C 10/21/16 50.0 0.00 0.05
KR 161021C00055000 C 10/21/16 55.0 0.00 0.05
KR 161021P00020000 P 10/21/16 20.0 0.00 0.05
KR 161021P00022500 P 10/21/16 22.5 0.00 0.05
KR 161021P00025000 P 10/21/16 25.0 0.00 0.05
KR 161021P00027500 P 10/21/16 27.5 0.10 0.15
KR 161021P00030000 P 10/21/16 30.0 0.75 0.80
KR 161021P00032500 P 10/21/16 32.5 2.55 2.75
KR 161021P00035000 P 10/21/16 35.0 4.80 5.20
KR 161021P00037500 P 10/21/16 37.5 7.20 7.70
KR 161021P00040000 P 10/21/16 40.0 9.50 10.40
KR 161021P00042500 P 10/21/16 42.5 11.80 14.90
KR 161021P00045000 P 10/21/16 45.0 14.60 16.70
KR 161021P00047500 P 10/21/16 47.5 16.90 19.20
KR 161021P00050000 P 10/21/16 50.0 18.40 22.30
KR 161021P00055000 P 10/21/16 55.0 24.60 26.10
KR 161118C00017500 C 11/18/16 17.5 11.90 13.20
KR 161118C00020000 C 11/18/16 20.0 9.60 10.50
KR 161118C00022500 C 11/18/16 22.5 7.10 8.00
KR 161118C00025000 C 11/18/16 25.0 4.80 5.40
KR 161118C00027500 C 11/18/16 27.5 2.55 2.85
KR 161118C00030000 C 11/18/16 30.0 1.00 1.05
KR 161118C00032500 C 11/18/16 32.5 0.20 0.25
KR 161118C00035000 C 11/18/16 35.0 0.00 0.10
KR 161118C00037500 C 11/18/16 37.5 0.00 0.05
KR 161118C00040000 C 11/18/16 40.0 0.00 0.05
KR 161118C00042500 C 11/18/16 42.5 0.00 0.05
KR 161118C00045000 C 11/18/16 45.0 0.00 0.05
KR 161118P00017500 P 11/18/16 17.5 0.00 0.05
KR 161118P00020000 P 11/18/16 20.0 0.00 0.05
KR 161118P00022500 P 11/18/16 22.5 0.00 0.05
KR 161118P00025000 P 11/18/16 25.0 0.05 0.10
KR 161118P00027500 P 11/18/16 27.5 0.30 0.35
KR 161118P00030000 P 11/18/16 30.0 1.10 1.15
KR 161118P00032500 P 11/18/16 32.5 2.75 2.95
KR 161118P00035000 P 11/18/16 35.0 4.80 5.40
KR 161118P00037500 P 11/18/16 37.5 7.20 8.00
KR 161118P00040000 P 11/18/16 40.0 9.70 10.50
KR 161118P00042500 P 11/18/16 42.5 11.00 15.00
KR 161118P00045000 P 11/18/16 45.0 14.30 15.80
KR 170120C00015000 C 01/20/17 15.0 14.40 15.70
KR 170120C00017500 C 01/20/17 17.5 11.80 13.30
KR 170120C00018750 C 01/20/17 18.8 10.60 12.00
KR 170120C00020000 C 01/20/17 20.0 9.60 10.50
KR 170120C00021250 C 01/20/17 21.3 8.40 9.30
KR 170120C00022500 C 01/20/17 22.5 7.20 8.00
KR 170120C00023750 C 01/20/17 23.8 6.20 6.80
KR 170120C00025000 C 01/20/17 25.0 5.10 5.50
KR 170120C00026250 C 01/20/17 26.3 4.00 4.30
KR 170120C00027500 C 01/20/17 27.5 3.10 3.30
KR 170120C00028750 C 01/20/17 28.8 2.30 2.35
KR 170120C00030000 C 01/20/17 30.0 1.60 1.65
KR 170120C00031250 C 01/20/17 31.3 1.05 1.10
KR 170120C00032500 C 01/20/17 32.5 0.60 0.65
KR 170120C00033750 C 01/20/17 33.8 0.35 0.40
KR 170120C00035000 C 01/20/17 35.0 0.20 0.25
KR 170120C00036250 C 01/20/17 36.3 0.10 0.15
KR 170120C00037500 C 01/20/17 37.5 0.05 0.10
KR 170120C00038750 C 01/20/17 38.8 0.00 0.10
KR 170120C00040000 C 01/20/17 40.0 0.00 0.05
KR 170120C00041250 C 01/20/17 41.3 0.00 0.05
KR 170120C00042500 C 01/20/17 42.5 0.00 0.05
KR 170120C00045000 C 01/20/17 45.0 0.00 0.05
KR 170120C00047500 C 01/20/17 47.5 0.00 0.05
KR 170120C00050000 C 01/20/17 50.0 0.00 0.05
KR 170120C00052500 C 01/20/17 52.5 0.00 0.05
KR 170120C00055000 C 01/20/17 55.0 0.00 0.05
KR 170120C00060000 C 01/20/17 60.0 0.00 0.05
KR 170120P00015000 P 01/20/17 15.0 0.00 0.05
KR 170120P00017500 P 01/20/17 17.5 0.00 0.05
KR 170120P00018750 P 01/20/17 18.8 0.00 0.10
KR 170120P00020000 P 01/20/17 20.0 0.05 0.10
KR 170120P00021250 P 01/20/17 21.3 0.10 0.15
KR 170120P00022500 P 01/20/17 22.5 0.15 0.20
KR 170120P00023750 P 01/20/17 23.8 0.20 0.25
KR 170120P00025000 P 01/20/17 25.0 0.35 0.40
KR 170120P00026250 P 01/20/17 26.3 0.50 0.55
KR 170120P00027500 P 01/20/17 27.5 0.75 0.80
KR 170120P00028750 P 01/20/17 28.8 1.15 1.20
KR 170120P00030000 P 01/20/17 30.0 1.65 1.70
KR 170120P00031250 P 01/20/17 31.3 2.35 2.40
KR 170120P00032500 P 01/20/17 32.5 3.20 3.30
KR 170120P00033750 P 01/20/17 33.8 4.00 4.40
KR 170120P00035000 P 01/20/17 35.0 5.20 5.50
KR 170120P00036250 P 01/20/17 36.3 6.30 6.60
KR 170120P00037500 P 01/20/17 37.5 7.30 8.00
KR 170120P00038750 P 01/20/17 38.8 8.40 9.20
KR 170120P00040000 P 01/20/17 40.0 9.80 10.30
KR 170120P00041250 P 01/20/17 41.3 10.70 11.70
KR 170120P00042500 P 01/20/17 42.5 12.00 12.90
KR 170120P00045000 P 01/20/17 45.0 14.40 15.80
KR 170120P00047500 P 01/20/17 47.5 16.80 18.30
KR 170120P00050000 P 01/20/17 50.0 19.30 20.80
KR 170120P00052500 P 01/20/17 52.5 20.20 24.80
KR 170120P00055000 P 01/20/17 55.0 24.10 26.00
KR 170120P00060000 P 01/20/17 60.0 29.20 30.90
KR 170421C00017500 C 04/21/17 17.5 12.00 13.00
KR 170421C00020000 C 04/21/17 20.0 9.70 10.60
KR 170421C00022500 C 04/21/17 22.5 7.40 8.20
KR 170421C00025000 C 04/21/17 25.0 5.40 5.70
KR 170421C00027500 C 04/21/17 27.5 3.50 3.80
KR 170421C00030000 C 04/21/17 30.0 2.10 2.15
KR 170421C00032500 C 04/21/17 32.5 1.10 1.15
KR 170421C00035000 C 04/21/17 35.0 0.45 0.50
KR 170421C00037500 C 04/21/17 37.5 0.20 0.25
KR 170421C00040000 C 04/21/17 40.0 0.05 0.10
KR 170421C00042500 C 04/21/17 42.5 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 0.10 0.15
KR 170421P00020000 P 04/21/17 20.0 0.15 0.20
KR 170421P00022500 P 04/21/17 22.5 0.35 0.40
KR 170421P00025000 P 04/21/17 25.0 0.65 0.70
KR 170421P00027500 P 04/21/17 27.5 1.25 1.30
KR 170421P00030000 P 04/21/17 30.0 2.20 2.25
KR 170421P00032500 P 04/21/17 32.5 3.60 3.80
KR 170421P00035000 P 04/21/17 35.0 5.30 5.90
KR 170421P00037500 P 04/21/17 37.5 7.40 8.20
KR 170421P00040000 P 04/21/17 40.0 9.80 10.60
KR 170421P00042500 P 04/21/17 42.5 11.90 13.50
KR 170421P00045000 P 04/21/17 45.0 14.40 16.00
KR 170421P00047500 P 04/21/17 47.5 17.00 18.20
KR 180119C00017500 C 01/19/18 17.5 12.30 13.00
KR 180119C00020000 C 01/19/18 20.0 10.10 10.80
KR 180119C00022500 C 01/19/18 22.5 8.00 8.70
KR 180119C00025000 C 01/19/18 25.0 6.20 6.50
KR 180119C00027500 C 01/19/18 27.5 4.60 4.70
KR 180119C00030000 C 01/19/18 30.0 3.20 3.30
KR 180119C00032500 C 01/19/18 32.5 2.15 2.20
KR 180119C00035000 C 01/19/18 35.0 1.35 1.45
KR 180119C00037500 C 01/19/18 37.5 0.85 0.90
KR 180119C00040000 C 01/19/18 40.0 0.50 0.55
KR 180119C00042500 C 01/19/18 42.5 0.25 0.35
KR 180119C00045000 C 01/19/18 45.0 0.15 0.20
KR 180119C00047500 C 01/19/18 47.5 0.10 0.15
KR 180119C00050000 C 01/19/18 50.0 0.05 0.10
KR 180119P00017500 P 01/19/18 17.5 0.40 0.45
KR 180119P00020000 P 01/19/18 20.0 0.60 0.70
KR 180119P00022500 P 01/19/18 22.5 1.00 1.05
KR 180119P00025000 P 01/19/18 25.0 1.55 1.65
KR 180119P00027500 P 01/19/18 27.5 2.35 2.45
KR 180119P00030000 P 01/19/18 30.0 3.40 3.50
KR 180119P00032500 P 01/19/18 32.5 4.80 4.90
KR 180119P00035000 P 01/19/18 35.0 6.50 6.60
KR 180119P00037500 P 01/19/18 37.5 8.30 8.70
KR 180119P00040000 P 01/19/18 40.0 10.30 10.90
KR 180119P00042500 P 01/19/18 42.5 12.40 13.40
KR 180119P00045000 P 01/19/18 45.0 14.70 15.60
KR 180119P00047500 P 01/19/18 47.5 17.20 18.00
KR 180119P00050000 P 01/19/18 50.0 19.70 20.50
KR 190118C00017500 C 01/18/19 17.5 12.50 13.60
KR 190118C00020000 C 01/18/19 20.0 10.30 11.60
KR 190118C00022500 C 01/18/19 22.5 8.30 9.70
KR 190118C00025000 C 01/18/19 25.0 6.60 8.00
KR 190118C00027500 C 01/18/19 27.5 5.10 6.40
KR 190118C00030000 C 01/18/19 30.0 4.20 5.00
KR 190118C00032500 C 01/18/19 32.5 3.30 3.60
KR 190118C00035000 C 01/18/19 35.0 2.40 2.65
KR 190118C00037500 C 01/18/19 37.5 1.60 2.25
KR 190118C00040000 C 01/18/19 40.0 1.10 1.80
KR 190118C00042500 C 01/18/19 42.5 0.70 1.40
KR 190118C00045000 C 01/18/19 45.0 0.45 1.00
KR 190118P00017500 P 01/18/19 17.5 0.75 1.10
KR 190118P00020000 P 01/18/19 20.0 1.15 1.30
KR 190118P00022500 P 01/18/19 22.5 1.40 2.30
KR 190118P00025000 P 01/18/19 25.0 2.40 2.70
KR 190118P00027500 P 01/18/19 27.5 3.20 4.00
KR 190118P00030000 P 01/18/19 30.0 4.20 4.80
KR 190118P00032500 P 01/18/19 32.5 5.50 6.60
KR 190118P00035000 P 01/18/19 35.0 7.00 8.10
KR 190118P00037500 P 01/18/19 37.5 8.70 10.00
KR 190118P00040000 P 01/18/19 40.0 10.70 12.10
KR 190118P00042500 P 01/18/19 42.5 12.70 14.30
KR 190118P00045000 P 01/18/19 45.0 15.00 16.40

OPRA data is delayed 15 minutes.