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 (2016-10-21)Premium Content

Kroger Co (KR)
As of Dec 2 2016 12:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 161216C00017500 C 12/16/16 17.5 15.30 16.30
KR 161216C00020000 C 12/16/16 20.0 11.80 14.20
KR 161216C00022500 C 12/16/16 22.5 8.60 12.90
KR 161216C00025000 C 12/16/16 25.0 7.80 8.40
KR 161216C00027500 C 12/16/16 27.5 5.30 5.80
KR 161216C00030000 C 12/16/16 30.0 2.90 3.40
KR 161216C00032500 C 12/16/16 32.5 0.85 0.90
KR 161216C00035000 C 12/16/16 35.0 0.05 0.15
KR 161216C00037500 C 12/16/16 37.5 0.00 0.05
KR 161216C00040000 C 12/16/16 40.0 0.00 0.05
KR 161216C00042500 C 12/16/16 42.5 0.00 0.05
KR 161216C00045000 C 12/16/16 45.0 0.00 0.05
KR 161216P00017500 P 12/16/16 17.5 0.00 0.05
KR 161216P00020000 P 12/16/16 20.0 0.00 0.05
KR 161216P00022500 P 12/16/16 22.5 0.00 0.05
KR 161216P00025000 P 12/16/16 25.0 0.00 0.05
KR 161216P00027500 P 12/16/16 27.5 0.00 0.05
KR 161216P00030000 P 12/16/16 30.0 0.00 0.05
KR 161216P00032500 P 12/16/16 32.5 0.40 0.45
KR 161216P00035000 P 12/16/16 35.0 2.05 2.15
KR 161216P00037500 P 12/16/16 37.5 4.10 4.70
KR 161216P00040000 P 12/16/16 40.0 6.00 7.20
KR 161216P00042500 P 12/16/16 42.5 8.20 10.40
KR 161216P00045000 P 12/16/16 45.0 11.10 12.30
KR 170120C00015000 C 01/20/17 15.0 17.40 18.90
KR 170120C00017500 C 01/20/17 17.5 13.60 17.70
KR 170120C00018750 C 01/20/17 18.8 12.40 16.60
KR 170120C00020000 C 01/20/17 20.0 12.40 13.90
KR 170120C00021250 C 01/20/17 21.3 9.90 14.10
KR 170120C00022500 C 01/20/17 22.5 9.90 11.40
KR 170120C00023750 C 01/20/17 23.8 8.90 10.10
KR 170120C00025000 C 01/20/17 25.0 7.80 8.40
KR 170120C00026250 C 01/20/17 26.3 6.50 7.90
KR 170120C00027500 C 01/20/17 27.5 5.40 5.90
KR 170120C00028750 C 01/20/17 28.8 4.20 4.60
KR 170120C00030000 C 01/20/17 30.0 3.10 3.60
KR 170120C00031250 C 01/20/17 31.3 2.15 2.35
KR 170120C00032500 C 01/20/17 32.5 1.35 1.45
KR 170120C00033750 C 01/20/17 33.8 0.75 0.80
KR 170120C00035000 C 01/20/17 35.0 0.35 0.45
KR 170120C00036250 C 01/20/17 36.3 0.15 0.20
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 0.05
KR 170120P00020000 P 01/20/17 20.0 0.00 0.05
KR 170120P00021250 P 01/20/17 21.3 0.00 0.05
KR 170120P00022500 P 01/20/17 22.5 0.00 0.05
KR 170120P00023750 P 01/20/17 23.8 0.00 0.05
KR 170120P00025000 P 01/20/17 25.0 0.00 0.05
KR 170120P00026250 P 01/20/17 26.3 0.00 0.05
KR 170120P00027500 P 01/20/17 27.5 0.05 0.10
KR 170120P00028750 P 01/20/17 28.8 0.10 0.15
KR 170120P00030000 P 01/20/17 30.0 0.20 0.25
KR 170120P00031250 P 01/20/17 31.3 0.45 0.50
KR 170120P00032500 P 01/20/17 32.5 0.80 0.90
KR 170120P00033750 P 01/20/17 33.8 1.45 1.55
KR 170120P00035000 P 01/20/17 35.0 2.30 2.40
KR 170120P00036250 P 01/20/17 36.3 3.20 3.60
KR 170120P00037500 P 01/20/17 37.5 4.20 4.80
KR 170120P00038750 P 01/20/17 38.8 5.40 6.00
KR 170120P00040000 P 01/20/17 40.0 6.10 7.20
KR 170120P00041250 P 01/20/17 41.3 7.40 8.80
KR 170120P00042500 P 01/20/17 42.5 8.60 9.70
KR 170120P00045000 P 01/20/17 45.0 11.10 12.20
KR 170120P00047500 P 01/20/17 47.5 12.40 15.80
KR 170120P00050000 P 01/20/17 50.0 14.60 17.20
KR 170120P00052500 P 01/20/17 52.5 17.40 20.80
KR 170120P00055000 P 01/20/17 55.0 20.60 22.20
KR 170120P00060000 P 01/20/17 60.0 25.50 27.20
KR 170421C00017500 C 04/21/17 17.5 15.20 16.40
KR 170421C00020000 C 04/21/17 20.0 12.50 14.20
KR 170421C00022500 C 04/21/17 22.5 10.20 11.40
KR 170421C00025000 C 04/21/17 25.0 8.10 8.50
KR 170421C00027500 C 04/21/17 27.5 5.80 6.20
KR 170421C00030000 C 04/21/17 30.0 3.80 3.90
KR 170421C00032500 C 04/21/17 32.5 2.25 2.30
KR 170421C00035000 C 04/21/17 35.0 1.10 1.15
KR 170421C00037500 C 04/21/17 37.5 0.50 0.55
KR 170421C00040000 C 04/21/17 40.0 0.15 0.20
KR 170421C00042500 C 04/21/17 42.5 0.05 0.15
KR 170421C00045000 C 04/21/17 45.0 0.00 0.10
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 0.05 0.10
KR 170421P00025000 P 04/21/17 25.0 0.15 0.20
KR 170421P00027500 P 04/21/17 27.5 0.40 0.45
KR 170421P00030000 P 04/21/17 30.0 0.85 0.90
KR 170421P00032500 P 04/21/17 32.5 1.75 1.80
KR 170421P00035000 P 04/21/17 35.0 3.10 3.20
KR 170421P00037500 P 04/21/17 37.5 4.90 5.20
KR 170421P00040000 P 04/21/17 40.0 6.90 7.40
KR 170421P00042500 P 04/21/17 42.5 8.80 9.80
KR 170421P00045000 P 04/21/17 45.0 9.90 13.50
KR 170421P00047500 P 04/21/17 47.5 13.40 14.70
KR 170721C00017500 C 07/21/17 17.5 15.40 16.60
KR 170721C00020000 C 07/21/17 20.0 11.80 14.50
KR 170721C00022500 C 07/21/17 22.5 10.50 11.70
KR 170721C00025000 C 07/21/17 25.0 8.30 8.70
KR 170721C00027500 C 07/21/17 27.5 6.10 6.70
KR 170721C00030000 C 07/21/17 30.0 4.30 4.50
KR 170721C00032500 C 07/21/17 32.5 2.85 2.90
KR 170721C00035000 C 07/21/17 35.0 1.70 1.75
KR 170721C00037500 C 07/21/17 37.5 0.95 1.00
KR 170721C00040000 C 07/21/17 40.0 0.45 0.50
KR 170721C00042500 C 07/21/17 42.5 0.20 0.25
KR 170721C00045000 C 07/21/17 45.0 0.10 0.15
KR 170721C00047500 C 07/21/17 47.5 0.05 0.10
KR 170721C00050000 C 07/21/17 50.0 0.00 0.10
KR 170721P00017500 P 07/21/17 17.5 0.05 0.10
KR 170721P00020000 P 07/21/17 20.0 0.10 0.15
KR 170721P00022500 P 07/21/17 22.5 0.20 0.25
KR 170721P00025000 P 07/21/17 25.0 0.40 0.45
KR 170721P00027500 P 07/21/17 27.5 0.80 0.85
KR 170721P00030000 P 07/21/17 30.0 1.40 1.45
KR 170721P00032500 P 07/21/17 32.5 2.35 2.40
KR 170721P00035000 P 07/21/17 35.0 3.70 3.80
KR 170721P00037500 P 07/21/17 37.5 5.40 5.50
KR 170721P00040000 P 07/21/17 40.0 7.10 7.70
KR 170721P00042500 P 07/21/17 42.5 9.40 9.90
KR 170721P00045000 P 07/21/17 45.0 10.70 12.50
KR 170721P00047500 P 07/21/17 47.5 12.60 14.90
KR 170721P00050000 P 07/21/17 50.0 16.10 17.20
KR 180119C00017500 C 01/19/18 17.5 15.20 16.70
KR 180119C00020000 C 01/19/18 20.0 12.80 13.60
KR 180119C00022500 C 01/19/18 22.5 10.70 11.40
KR 180119C00025000 C 01/19/18 25.0 8.60 9.30
KR 180119C00027500 C 01/19/18 27.5 6.70 7.40
KR 180119C00030000 C 01/19/18 30.0 5.10 5.30
KR 180119C00032500 C 01/19/18 32.5 3.70 3.80
KR 180119C00035000 C 01/19/18 35.0 2.60 2.70
KR 180119C00037500 C 01/19/18 37.5 1.75 1.85
KR 180119C00040000 C 01/19/18 40.0 1.10 1.20
KR 180119C00042500 C 01/19/18 42.5 0.70 0.80
KR 180119C00045000 C 01/19/18 45.0 0.45 0.50
KR 180119C00047500 C 01/19/18 47.5 0.25 0.35
KR 180119C00050000 C 01/19/18 50.0 0.15 0.25
KR 180119P00017500 P 01/19/18 17.5 0.20 0.25
KR 180119P00020000 P 01/19/18 20.0 0.35 0.40
KR 180119P00022500 P 01/19/18 22.5 0.55 0.60
KR 180119P00025000 P 01/19/18 25.0 0.95 1.00
KR 180119P00027500 P 01/19/18 27.5 1.50 1.55
KR 180119P00030000 P 01/19/18 30.0 2.25 2.30
KR 180119P00032500 P 01/19/18 32.5 3.20 3.40
KR 180119P00035000 P 01/19/18 35.0 4.60 4.70
KR 180119P00037500 P 01/19/18 37.5 6.20 6.30
KR 180119P00040000 P 01/19/18 40.0 8.00 8.20
KR 180119P00042500 P 01/19/18 42.5 9.70 10.40
KR 180119P00045000 P 01/19/18 45.0 12.00 12.60
KR 180119P00047500 P 01/19/18 47.5 14.40 15.00
KR 180119P00050000 P 01/19/18 50.0 16.00 17.50
KR 190118C00017500 C 01/18/19 17.5 15.30 16.80
KR 190118C00020000 C 01/18/19 20.0 13.30 14.20
KR 190118C00022500 C 01/18/19 22.5 11.30 12.20
KR 190118C00025000 C 01/18/19 25.0 9.40 10.40
KR 190118C00027500 C 01/18/19 27.5 7.60 8.70
KR 190118C00030000 C 01/18/19 30.0 6.10 7.10
KR 190118C00032500 C 01/18/19 32.5 4.70 5.70
KR 190118C00035000 C 01/18/19 35.0 3.60 4.60
KR 190118C00037500 C 01/18/19 37.5 2.80 3.70
KR 190118C00040000 C 01/18/19 40.0 2.10 2.85
KR 190118C00042500 C 01/18/19 42.5 1.45 2.20
KR 190118C00045000 C 01/18/19 45.0 1.05 1.55
KR 190118P00017500 P 01/18/19 17.5 0.25 0.70
KR 190118P00020000 P 01/18/19 20.0 0.50 1.10
KR 190118P00022500 P 01/18/19 22.5 1.00 1.55
KR 190118P00025000 P 01/18/19 25.0 1.45 2.10
KR 190118P00027500 P 01/18/19 27.5 2.10 2.85
KR 190118P00030000 P 01/18/19 30.0 3.10 3.60
KR 190118P00032500 P 01/18/19 32.5 4.20 4.70
KR 190118P00035000 P 01/18/19 35.0 5.50 6.00
KR 190118P00037500 P 01/18/19 37.5 6.90 7.60
KR 190118P00040000 P 01/18/19 40.0 8.60 9.30
KR 190118P00042500 P 01/18/19 42.5 10.50 11.20
KR 190118P00045000 P 01/18/19 45.0 12.50 13.20

OPRA data is delayed 15 minutes.