Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kroger Co (KR)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 180525C00013000 C May 25, 2018 13.0 11.35 12.25
KR 180525C00014000 C May 25, 2018 14.0 8.85 13.20
KR 180525C00015000 C May 25, 2018 15.0 8.35 11.30
KR 180525C00016000 C May 25, 2018 16.0 7.00 11.20
KR 180525C00016500 C May 25, 2018 16.5 6.45 10.75
KR 180525C00017000 C May 25, 2018 17.0 6.45 9.20
KR 180525C00017500 C May 25, 2018 17.5 5.10 9.00
KR 180525C00018000 C May 25, 2018 18.0 5.30 8.35
KR 180525C00018500 C May 25, 2018 18.5 4.35 7.95
KR 180525C00019000 C May 25, 2018 19.0 3.75 7.50
KR 180525C00019500 C May 25, 2018 19.5 3.50 7.00
KR 180525C00020000 C May 25, 2018 20.0 3.10 6.50
KR 180525C00020500 C May 25, 2018 20.5 2.59 6.05
KR 180525C00021000 C May 25, 2018 21.0 2.35 4.75
KR 180525C00021500 C May 25, 2018 21.5 3.15 4.95
KR 180525C00022000 C May 25, 2018 22.0 1.84 3.60
KR 180525C00022500 C May 25, 2018 22.5 0.50 3.95
KR 180525C00023000 C May 25, 2018 23.0 1.62 1.90
KR 180525C00023500 C May 25, 2018 23.5 1.30 1.35
KR 180525C00024000 C May 25, 2018 24.0 0.86 0.92
KR 180525C00024500 C May 25, 2018 24.5 0.51 0.58
KR 180525C00025000 C May 25, 2018 25.0 0.27 0.32
KR 180525C00025500 C May 25, 2018 25.5 0.13 0.16
KR 180525C00026000 C May 25, 2018 26.0 0.05 0.08
KR 180525C00026500 C May 25, 2018 26.5 0.01 0.08
KR 180525C00027000 C May 25, 2018 27.0 0.03 0.05
KR 180525C00027500 C May 25, 2018 27.5 0.00 0.07
KR 180525C00028000 C May 25, 2018 28.0 0.00 0.10
KR 180525C00028500 C May 25, 2018 28.5 0.00 0.10
KR 180525C00029000 C May 25, 2018 29.0 0.00 0.10
KR 180525C00029500 C May 25, 2018 29.5 0.00 0.13
KR 180525C00030000 C May 25, 2018 30.0 0.00 0.13
KR 180525C00030500 C May 25, 2018 30.5 0.00 0.12
KR 180525C00031000 C May 25, 2018 31.0 0.00 0.11
KR 180525C00031500 C May 25, 2018 31.5 0.00 0.11
KR 180525C00032000 C May 25, 2018 32.0 0.00 0.12
KR 180525C00032500 C May 25, 2018 32.5 0.00 0.11
KR 180525C00033000 C May 25, 2018 33.0 0.00 0.09
KR 180525C00034000 C May 25, 2018 34.0 0.00 0.08
KR 180525C00035000 C May 25, 2018 35.0 0.00 0.06
KR 180525P00013000 P May 25, 2018 13.0 0.00 0.03
KR 180525P00014000 P May 25, 2018 14.0 0.00 0.04
KR 180525P00015000 P May 25, 2018 15.0 0.00 0.04
KR 180525P00016000 P May 25, 2018 16.0 0.00 0.02
KR 180525P00016500 P May 25, 2018 16.5 0.00 0.06
KR 180525P00017000 P May 25, 2018 17.0 0.00 0.02
KR 180525P00017500 P May 25, 2018 17.5 0.00 0.04
KR 180525P00018000 P May 25, 2018 18.0 0.00 0.05
KR 180525P00018500 P May 25, 2018 18.5 0.00 0.02
KR 180525P00019000 P May 25, 2018 19.0 0.00 0.09
KR 180525P00019500 P May 25, 2018 19.5 0.00 0.08
KR 180525P00020000 P May 25, 2018 20.0 0.00 0.02
KR 180525P00020500 P May 25, 2018 20.5 0.00 0.04
KR 180525P00021000 P May 25, 2018 21.0 0.00 0.02
KR 180525P00021500 P May 25, 2018 21.5 0.00 0.08
KR 180525P00022000 P May 25, 2018 22.0 0.00 0.07
KR 180525P00022500 P May 25, 2018 22.5 0.01 0.04
KR 180525P00023000 P May 25, 2018 23.0 0.00 0.10
KR 180525P00023500 P May 25, 2018 23.5 0.02 0.06
KR 180525P00024000 P May 25, 2018 24.0 0.08 0.11
KR 180525P00024500 P May 25, 2018 24.5 0.22 0.25
KR 180525P00025000 P May 25, 2018 25.0 0.47 0.50
KR 180525P00025500 P May 25, 2018 25.5 0.83 0.90
KR 180525P00026000 P May 25, 2018 26.0 1.25 1.37
KR 180525P00026500 P May 25, 2018 26.5 1.46 2.06
KR 180525P00027000 P May 25, 2018 27.0 1.30 4.10
KR 180525P00027500 P May 25, 2018 27.5 1.64 4.00
KR 180525P00028000 P May 25, 2018 28.0 1.55 4.00
KR 180525P00028500 P May 25, 2018 28.5 2.01 5.40
KR 180525P00029000 P May 25, 2018 29.0 2.54 5.35
KR 180525P00029500 P May 25, 2018 29.5 3.05 6.45
KR 180525P00030000 P May 25, 2018 30.0 4.15 6.10
KR 180525P00030500 P May 25, 2018 30.5 4.00 7.35
KR 180525P00031000 P May 25, 2018 31.0 4.50 7.85
KR 180525P00031500 P May 25, 2018 31.5 5.00 8.40
KR 180525P00032000 P May 25, 2018 32.0 5.50 8.75
KR 180525P00032500 P May 25, 2018 32.5 6.00 10.20
KR 180525P00033000 P May 25, 2018 33.0 6.65 9.85
KR 180525P00034000 P May 25, 2018 34.0 7.50 11.60
KR 180525P00035000 P May 25, 2018 35.0 9.95 11.75
KR 180601C00016500 C Jun 01, 2018 16.5 7.15 9.90
KR 180601C00017000 C Jun 01, 2018 17.0 6.00 10.20
KR 180601C00017500 C Jun 01, 2018 17.5 5.50 9.00
KR 180601C00018000 C Jun 01, 2018 18.0 5.00 8.55
KR 180601C00018500 C Jun 01, 2018 18.5 4.05 8.20
KR 180601C00019000 C Jun 01, 2018 19.0 4.00 7.35
KR 180601C00019500 C Jun 01, 2018 19.5 3.50 7.05
KR 180601C00020000 C Jun 01, 2018 20.0 4.60 4.85
KR 180601C00020500 C Jun 01, 2018 20.5 2.60 6.05
KR 180601C00021000 C Jun 01, 2018 21.0 2.01 5.55
KR 180601C00021500 C Jun 01, 2018 21.5 1.52 4.90
KR 180601C00022000 C Jun 01, 2018 22.0 1.11 4.45
KR 180601C00022500 C Jun 01, 2018 22.5 0.56 3.90
KR 180601C00023000 C Jun 01, 2018 23.0 1.72 2.16
KR 180601C00023500 C Jun 01, 2018 23.5 1.32 1.45
KR 180601C00024000 C Jun 01, 2018 24.0 0.92 1.04
KR 180601C00024500 C Jun 01, 2018 24.5 0.62 0.70
KR 180601C00025000 C Jun 01, 2018 25.0 0.38 0.42
KR 180601C00025500 C Jun 01, 2018 25.5 0.21 0.26
KR 180601C00026000 C Jun 01, 2018 26.0 0.12 0.16
KR 180601C00026500 C Jun 01, 2018 26.5 0.05 0.13
KR 180601C00027000 C Jun 01, 2018 27.0 0.02 0.13
KR 180601C00027500 C Jun 01, 2018 27.5 0.02 0.08
KR 180601C00028000 C Jun 01, 2018 28.0 0.00 0.08
KR 180601C00028500 C Jun 01, 2018 28.5 0.00 0.05
KR 180601C00029000 C Jun 01, 2018 29.0 0.00 0.06
KR 180601C00029500 C Jun 01, 2018 29.5 0.00 0.05
KR 180601C00030000 C Jun 01, 2018 30.0 0.00 0.05
KR 180601C00030500 C Jun 01, 2018 30.5 0.00 0.12
KR 180601C00031000 C Jun 01, 2018 31.0 0.00 0.12
KR 180601C00031500 C Jun 01, 2018 31.5 0.00 0.05
KR 180601C00032000 C Jun 01, 2018 32.0 0.00 0.06
KR 180601P00016500 P Jun 01, 2018 16.5 0.00 0.06
KR 180601P00017000 P Jun 01, 2018 17.0 0.00 0.08
KR 180601P00017500 P Jun 01, 2018 17.5 0.00 0.08
KR 180601P00018000 P Jun 01, 2018 18.0 0.00 0.08
KR 180601P00018500 P Jun 01, 2018 18.5 0.00 0.13
KR 180601P00019000 P Jun 01, 2018 19.0 0.00 0.13
KR 180601P00019500 P Jun 01, 2018 19.5 0.00 0.12
KR 180601P00020000 P Jun 01, 2018 20.0 0.00 0.11
KR 180601P00020500 P Jun 01, 2018 20.5 0.00 0.11
KR 180601P00021000 P Jun 01, 2018 21.0 0.00 0.09
KR 180601P00021500 P Jun 01, 2018 21.5 0.00 0.08
KR 180601P00022000 P Jun 01, 2018 22.0 0.01 0.06
KR 180601P00022500 P Jun 01, 2018 22.5 0.00 0.07
KR 180601P00023000 P Jun 01, 2018 23.0 0.03 0.12
KR 180601P00023500 P Jun 01, 2018 23.5 0.08 0.13
KR 180601P00024000 P Jun 01, 2018 24.0 0.18 0.25
KR 180601P00024500 P Jun 01, 2018 24.5 0.35 0.39
KR 180601P00025000 P Jun 01, 2018 25.0 0.59 0.63
KR 180601P00025500 P Jun 01, 2018 25.5 0.93 0.99
KR 180601P00026000 P Jun 01, 2018 26.0 1.30 1.43
KR 180601P00026500 P Jun 01, 2018 26.5 1.74 1.86
KR 180601P00027000 P Jun 01, 2018 27.0 2.00 2.54
KR 180601P00027500 P Jun 01, 2018 27.5 1.02 4.35
KR 180601P00028000 P Jun 01, 2018 28.0 2.01 4.70
KR 180601P00028500 P Jun 01, 2018 28.5 2.01 5.05
KR 180601P00029000 P Jun 01, 2018 29.0 2.51 5.85
KR 180601P00029500 P Jun 01, 2018 29.5 3.00 6.40
KR 180601P00030000 P Jun 01, 2018 30.0 3.65 6.85
KR 180601P00030500 P Jun 01, 2018 30.5 4.00 7.35
KR 180601P00031000 P Jun 01, 2018 31.0 4.10 7.95
KR 180601P00031500 P Jun 01, 2018 31.5 4.95 8.35
KR 180601P00032000 P Jun 01, 2018 32.0 6.85 7.45
KR 180608C00017500 C Jun 08, 2018 17.5 6.00 8.90
KR 180608C00018000 C Jun 08, 2018 18.0 5.00 8.50
KR 180608C00018500 C Jun 08, 2018 18.5 4.50 8.00
KR 180608C00019000 C Jun 08, 2018 19.0 4.00 7.50
KR 180608C00019500 C Jun 08, 2018 19.5 3.50 7.00
KR 180608C00020000 C Jun 08, 2018 20.0 3.95 5.85
KR 180608C00020500 C Jun 08, 2018 20.5 2.52 6.05
KR 180608C00021000 C Jun 08, 2018 21.0 2.01 5.55
KR 180608C00021500 C Jun 08, 2018 21.5 1.57 4.95
KR 180608C00022000 C Jun 08, 2018 22.0 2.79 2.89
KR 180608C00022500 C Jun 08, 2018 22.5 2.14 2.67
KR 180608C00023000 C Jun 08, 2018 23.0 1.84 1.96
KR 180608C00023500 C Jun 08, 2018 23.5 1.41 1.53
KR 180608C00024000 C Jun 08, 2018 24.0 1.07 1.14
KR 180608C00024500 C Jun 08, 2018 24.5 0.76 0.81
KR 180608C00025000 C Jun 08, 2018 25.0 0.50 0.55
KR 180608C00025500 C Jun 08, 2018 25.5 0.32 0.36
KR 180608C00026000 C Jun 08, 2018 26.0 0.19 0.24
KR 180608C00026500 C Jun 08, 2018 26.5 0.11 0.16
KR 180608C00027000 C Jun 08, 2018 27.0 0.07 0.13
KR 180608C00027500 C Jun 08, 2018 27.5 0.04 0.12
KR 180608C00028000 C Jun 08, 2018 28.0 0.02 0.13
KR 180608C00028500 C Jun 08, 2018 28.5 0.00 0.12
KR 180608C00029000 C Jun 08, 2018 29.0 0.00 0.12
KR 180608C00029500 C Jun 08, 2018 29.5 0.00 0.10
KR 180608C00030000 C Jun 08, 2018 30.0 0.00 0.11
KR 180608C00030500 C Jun 08, 2018 30.5 0.00 0.10
KR 180608C00031000 C Jun 08, 2018 31.0 0.00 0.07
KR 180608C00031500 C Jun 08, 2018 31.5 0.00 0.10
KR 180608C00032000 C Jun 08, 2018 32.0 0.00 0.14
KR 180608C00032500 C Jun 08, 2018 32.5 0.00 0.07
KR 180608P00017500 P Jun 08, 2018 17.5 0.00 0.11
KR 180608P00018000 P Jun 08, 2018 18.0 0.00 0.12
KR 180608P00018500 P Jun 08, 2018 18.5 0.00 0.12
KR 180608P00019000 P Jun 08, 2018 19.0 0.00 0.13
KR 180608P00019500 P Jun 08, 2018 19.5 0.00 0.11
KR 180608P00020000 P Jun 08, 2018 20.0 0.00 0.13
KR 180608P00020500 P Jun 08, 2018 20.5 0.00 0.07
KR 180608P00021000 P Jun 08, 2018 21.0 0.00 0.07
KR 180608P00021500 P Jun 08, 2018 21.5 0.00 0.13
KR 180608P00022000 P Jun 08, 2018 22.0 0.01 0.07
KR 180608P00022500 P Jun 08, 2018 22.5 0.04 0.12
KR 180608P00023000 P Jun 08, 2018 23.0 0.09 0.14
KR 180608P00023500 P Jun 08, 2018 23.5 0.16 0.21
KR 180608P00024000 P Jun 08, 2018 24.0 0.29 0.34
KR 180608P00024500 P Jun 08, 2018 24.5 0.46 0.51
KR 180608P00025000 P Jun 08, 2018 25.0 0.70 0.75
KR 180608P00025500 P Jun 08, 2018 25.5 1.02 1.07
KR 180608P00026000 P Jun 08, 2018 26.0 1.37 1.50
KR 180608P00026500 P Jun 08, 2018 26.5 1.79 1.93
KR 180608P00027000 P Jun 08, 2018 27.0 2.24 2.37
KR 180608P00027500 P Jun 08, 2018 27.5 2.51 2.99
KR 180608P00028000 P Jun 08, 2018 28.0 1.51 4.95
KR 180608P00028500 P Jun 08, 2018 28.5 2.00 5.35
KR 180608P00029000 P Jun 08, 2018 29.0 2.49 5.80
KR 180608P00029500 P Jun 08, 2018 29.5 2.99 6.45
KR 180608P00030000 P Jun 08, 2018 30.0 3.45 6.90
KR 180608P00030500 P Jun 08, 2018 30.5 3.95 7.35
KR 180608P00031000 P Jun 08, 2018 31.0 4.50 7.95
KR 180608P00031500 P Jun 08, 2018 31.5 5.00 8.45
KR 180608P00032000 P Jun 08, 2018 32.0 5.45 8.95
KR 180608P00032500 P Jun 08, 2018 32.5 6.05 9.95
KR 180615C00016000 C Jun 15, 2018 16.0 7.55 10.30
KR 180615C00017000 C Jun 15, 2018 17.0 6.80 9.50
KR 180615C00018000 C Jun 15, 2018 18.0 6.15 7.70
KR 180615C00019000 C Jun 15, 2018 19.0 5.40 6.30
KR 180615C00020000 C Jun 15, 2018 20.0 4.70 5.05
KR 180615C00021000 C Jun 15, 2018 21.0 3.45 4.00
KR 180615C00022000 C Jun 15, 2018 22.0 2.62 3.10
KR 180615C00023000 C Jun 15, 2018 23.0 1.97 2.01
KR 180615C00024000 C Jun 15, 2018 24.0 1.21 1.24
KR 180615C00025000 C Jun 15, 2018 25.0 0.63 0.66
KR 180615C00026000 C Jun 15, 2018 26.0 0.28 0.32
KR 180615C00027000 C Jun 15, 2018 27.0 0.12 0.16
KR 180615C00028000 C Jun 15, 2018 28.0 0.05 0.10
KR 180615C00029000 C Jun 15, 2018 29.0 0.01 0.09
KR 180615C00030000 C Jun 15, 2018 30.0 0.00 0.10
KR 180615C00031000 C Jun 15, 2018 31.0 0.00 0.05
KR 180615C00032000 C Jun 15, 2018 32.0 0.00 0.09
KR 180615P00016000 P Jun 15, 2018 16.0 0.00 0.12
KR 180615P00017000 P Jun 15, 2018 17.0 0.00 0.11
KR 180615P00018000 P Jun 15, 2018 18.0 0.00 0.08
KR 180615P00019000 P Jun 15, 2018 19.0 0.00 0.12
KR 180615P00020000 P Jun 15, 2018 20.0 0.00 0.08
KR 180615P00021000 P Jun 15, 2018 21.0 0.01 0.10
KR 180615P00022000 P Jun 15, 2018 22.0 0.06 0.09
KR 180615P00023000 P Jun 15, 2018 23.0 0.17 0.19
KR 180615P00024000 P Jun 15, 2018 24.0 0.39 0.43
KR 180615P00025000 P Jun 15, 2018 25.0 0.81 0.86
KR 180615P00026000 P Jun 15, 2018 26.0 1.46 1.52
KR 180615P00027000 P Jun 15, 2018 27.0 2.29 2.41
KR 180615P00028000 P Jun 15, 2018 28.0 3.20 3.35
KR 180615P00029000 P Jun 15, 2018 29.0 4.15 4.30
KR 180615P00030000 P Jun 15, 2018 30.0 3.95 6.05
KR 180615P00031000 P Jun 15, 2018 31.0 5.35 6.90
KR 180615P00032000 P Jun 15, 2018 32.0 6.40 7.85
KR 180622C00017500 C Jun 22, 2018 17.5 6.00 8.90
KR 180622C00018000 C Jun 22, 2018 18.0 4.95 8.40
KR 180622C00018500 C Jun 22, 2018 18.5 4.50 8.00
KR 180622C00019000 C Jun 22, 2018 19.0 4.05 7.60
KR 180622C00019500 C Jun 22, 2018 19.5 3.55 7.00
KR 180622C00020000 C Jun 22, 2018 20.0 2.85 6.50
KR 180622C00020500 C Jun 22, 2018 20.5 2.65 6.05
KR 180622C00021000 C Jun 22, 2018 21.0 3.70 4.15
KR 180622C00021500 C Jun 22, 2018 21.5 3.40 3.55
KR 180622C00022000 C Jun 22, 2018 22.0 3.00 3.15
KR 180622C00022500 C Jun 22, 2018 22.5 2.55 2.69
KR 180622C00023000 C Jun 22, 2018 23.0 2.16 2.29
KR 180622C00023500 C Jun 22, 2018 23.5 1.79 1.92
KR 180622C00024000 C Jun 22, 2018 24.0 1.47 1.58
KR 180622C00024500 C Jun 22, 2018 24.5 1.17 1.29
KR 180622C00025000 C Jun 22, 2018 25.0 0.95 1.03
KR 180622C00025500 C Jun 22, 2018 25.5 0.74 0.82
KR 180622C00026000 C Jun 22, 2018 26.0 0.56 0.65
KR 180622C00026500 C Jun 22, 2018 26.5 0.43 0.51
KR 180622C00027000 C Jun 22, 2018 27.0 0.33 0.40
KR 180622C00027500 C Jun 22, 2018 27.5 0.23 0.32
KR 180622C00028000 C Jun 22, 2018 28.0 0.17 0.25
KR 180622C00028500 C Jun 22, 2018 28.5 0.12 0.21
KR 180622C00029000 C Jun 22, 2018 29.0 0.10 0.20
KR 180622C00029500 C Jun 22, 2018 29.5 0.07 0.18
KR 180622C00030000 C Jun 22, 2018 30.0 0.06 0.18
KR 180622C00030500 C Jun 22, 2018 30.5 0.04 0.13
KR 180622C00031000 C Jun 22, 2018 31.0 0.03 0.13
KR 180622C00031500 C Jun 22, 2018 31.5 0.02 0.15
KR 180622P00017500 P Jun 22, 2018 17.5 0.00 0.12
KR 180622P00018000 P Jun 22, 2018 18.0 0.00 0.12
KR 180622P00018500 P Jun 22, 2018 18.5 0.00 0.13
KR 180622P00019000 P Jun 22, 2018 19.0 0.01 0.05
KR 180622P00019500 P Jun 22, 2018 19.5 0.02 0.07
KR 180622P00020000 P Jun 22, 2018 20.0 0.04 0.07
KR 180622P00020500 P Jun 22, 2018 20.5 0.06 0.16
KR 180622P00021000 P Jun 22, 2018 21.0 0.09 0.19
KR 180622P00021500 P Jun 22, 2018 21.5 0.14 0.22
KR 180622P00022000 P Jun 22, 2018 22.0 0.20 0.26
KR 180622P00022500 P Jun 22, 2018 22.5 0.28 0.34
KR 180622P00023000 P Jun 22, 2018 23.0 0.39 0.45
KR 180622P00023500 P Jun 22, 2018 23.5 0.52 0.58
KR 180622P00024000 P Jun 22, 2018 24.0 0.69 0.76
KR 180622P00024500 P Jun 22, 2018 24.5 0.90 0.96
KR 180622P00025000 P Jun 22, 2018 25.0 1.15 1.21
KR 180622P00025500 P Jun 22, 2018 25.5 1.41 1.51
KR 180622P00026000 P Jun 22, 2018 26.0 1.76 1.82
KR 180622P00026500 P Jun 22, 2018 26.5 2.08 2.23
KR 180622P00027000 P Jun 22, 2018 27.0 2.47 2.61
KR 180622P00027500 P Jun 22, 2018 27.5 2.90 3.05
KR 180622P00028000 P Jun 22, 2018 28.0 3.30 3.45
KR 180622P00028500 P Jun 22, 2018 28.5 3.75 3.95
KR 180622P00029000 P Jun 22, 2018 29.0 4.00 4.50
KR 180622P00029500 P Jun 22, 2018 29.5 4.50 5.00
KR 180622P00030000 P Jun 22, 2018 30.0 3.55 6.50
KR 180622P00030500 P Jun 22, 2018 30.5 4.00 7.40
KR 180622P00031000 P Jun 22, 2018 31.0 4.50 7.95
KR 180622P00031500 P Jun 22, 2018 31.5 5.55 8.25
KR 180629C00017500 C Jun 29, 2018 17.5 5.85 8.60
KR 180629C00018000 C Jun 29, 2018 18.0 5.05 8.60
KR 180629C00018500 C Jun 29, 2018 18.5 4.55 8.10
KR 180629C00019000 C Jun 29, 2018 19.0 4.05 7.65
KR 180629C00019500 C Jun 29, 2018 19.5 3.60 7.05
KR 180629C00020000 C Jun 29, 2018 20.0 2.94 6.55
KR 180629C00020500 C Jun 29, 2018 20.5 4.35 4.55
KR 180629C00021000 C Jun 29, 2018 21.0 3.65 4.40
KR 180629C00021500 C Jun 29, 2018 21.5 3.45 3.60
KR 180629C00022000 C Jun 29, 2018 22.0 3.00 3.15
KR 180629C00022500 C Jun 29, 2018 22.5 2.60 2.74
KR 180629C00023000 C Jun 29, 2018 23.0 2.21 2.35
KR 180629C00023500 C Jun 29, 2018 23.5 1.90 1.97
KR 180629C00024000 C Jun 29, 2018 24.0 1.58 1.65
KR 180629C00024500 C Jun 29, 2018 24.5 1.30 1.35
KR 180629C00025000 C Jun 29, 2018 25.0 1.05 1.10
KR 180629C00025500 C Jun 29, 2018 25.5 0.82 0.88
KR 180629C00026000 C Jun 29, 2018 26.0 0.65 0.70
KR 180629C00026500 C Jun 29, 2018 26.5 0.50 0.55
KR 180629C00027000 C Jun 29, 2018 27.0 0.36 0.43
KR 180629C00027500 C Jun 29, 2018 27.5 0.27 0.34
KR 180629C00028000 C Jun 29, 2018 28.0 0.20 0.27
KR 180629C00028500 C Jun 29, 2018 28.5 0.16 0.21
KR 180629C00029000 C Jun 29, 2018 29.0 0.11 0.20
KR 180629C00029500 C Jun 29, 2018 29.5 0.07 0.20
KR 180629C00030000 C Jun 29, 2018 30.0 0.06 0.15
KR 180629C00030500 C Jun 29, 2018 30.5 0.04 0.15
KR 180629C00031000 C Jun 29, 2018 31.0 0.03 0.15
KR 180629C00031500 C Jun 29, 2018 31.5 0.01 0.14
KR 180629P00017500 P Jun 29, 2018 17.5 0.00 0.13
KR 180629P00018000 P Jun 29, 2018 18.0 0.00 0.05
KR 180629P00018500 P Jun 29, 2018 18.5 0.00 0.13
KR 180629P00019000 P Jun 29, 2018 19.0 0.02 0.14
KR 180629P00019500 P Jun 29, 2018 19.5 0.05 0.14
KR 180629P00020000 P Jun 29, 2018 20.0 0.07 0.10
KR 180629P00020500 P Jun 29, 2018 20.5 0.08 0.17
KR 180629P00021000 P Jun 29, 2018 21.0 0.12 0.20
KR 180629P00021500 P Jun 29, 2018 21.5 0.17 0.24
KR 180629P00022000 P Jun 29, 2018 22.0 0.23 0.29
KR 180629P00022500 P Jun 29, 2018 22.5 0.32 0.38
KR 180629P00023000 P Jun 29, 2018 23.0 0.42 0.50
KR 180629P00023500 P Jun 29, 2018 23.5 0.57 0.64
KR 180629P00024000 P Jun 29, 2018 24.0 0.74 0.81
KR 180629P00024500 P Jun 29, 2018 24.5 0.95 1.03
KR 180629P00025000 P Jun 29, 2018 25.0 1.22 1.26
KR 180629P00025500 P Jun 29, 2018 25.5 1.50 1.55
KR 180629P00026000 P Jun 29, 2018 26.0 1.80 1.90
KR 180629P00026500 P Jun 29, 2018 26.5 2.13 2.26
KR 180629P00027000 P Jun 29, 2018 27.0 2.50 2.65
KR 180629P00027500 P Jun 29, 2018 27.5 2.92 3.10
KR 180629P00028000 P Jun 29, 2018 28.0 3.35 3.50
KR 180629P00028500 P Jun 29, 2018 28.5 3.80 3.95
KR 180629P00029000 P Jun 29, 2018 29.0 4.00 4.55
KR 180629P00029500 P Jun 29, 2018 29.5 4.50 5.00
KR 180629P00030000 P Jun 29, 2018 30.0 5.00 5.60
KR 180629P00030500 P Jun 29, 2018 30.5 4.00 7.35
KR 180629P00031000 P Jun 29, 2018 31.0 4.50 7.90
KR 180629P00031500 P Jun 29, 2018 31.5 5.95 7.45
KR 180720C00013000 C Jul 20, 2018 13.0 11.50 12.50
KR 180720C00014000 C Jul 20, 2018 14.0 9.55 12.05
KR 180720C00015000 C Jul 20, 2018 15.0 8.05 11.60
KR 180720C00016000 C Jul 20, 2018 16.0 8.50 10.05
KR 180720C00017000 C Jul 20, 2018 17.0 7.65 8.90
KR 180720C00018000 C Jul 20, 2018 18.0 6.60 7.15
KR 180720C00019000 C Jul 20, 2018 19.0 5.75 6.15
KR 180720C00020000 C Jul 20, 2018 20.0 4.90 5.05
KR 180720C00021000 C Jul 20, 2018 21.0 4.00 4.10
KR 180720C00022000 C Jul 20, 2018 22.0 3.15 3.30
KR 180720C00023000 C Jul 20, 2018 23.0 2.42 2.46
KR 180720C00024000 C Jul 20, 2018 24.0 1.76 1.80
KR 180720C00025000 C Jul 20, 2018 25.0 1.22 1.25
KR 180720C00026000 C Jul 20, 2018 26.0 0.80 0.83
KR 180720C00027000 C Jul 20, 2018 27.0 0.51 0.53
KR 180720C00028000 C Jul 20, 2018 28.0 0.31 0.35
KR 180720C00029000 C Jul 20, 2018 29.0 0.18 0.23
KR 180720C00030000 C Jul 20, 2018 30.0 0.10 0.15
KR 180720C00031000 C Jul 20, 2018 31.0 0.07 0.10
KR 180720C00032000 C Jul 20, 2018 32.0 0.05 0.07
KR 180720C00033000 C Jul 20, 2018 33.0 0.00 0.06
KR 180720C00034000 C Jul 20, 2018 34.0 0.01 0.10
KR 180720C00035000 C Jul 20, 2018 35.0 0.00 0.04
KR 180720C00036000 C Jul 20, 2018 36.0 0.00 0.10
KR 180720C00037000 C Jul 20, 2018 37.0 0.01 0.06
KR 180720C00038000 C Jul 20, 2018 38.0 0.00 0.08
KR 180720C00039000 C Jul 20, 2018 39.0 0.00 0.08
KR 180720C00040000 C Jul 20, 2018 40.0 0.00 0.06
KR 180720P00013000 P Jul 20, 2018 13.0 0.00 0.09
KR 180720P00014000 P Jul 20, 2018 14.0 0.00 0.08
KR 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
KR 180720P00016000 P Jul 20, 2018 16.0 0.00 0.08
KR 180720P00017000 P Jul 20, 2018 17.0 0.02 0.04
KR 180720P00018000 P Jul 20, 2018 18.0 0.02 0.07
KR 180720P00019000 P Jul 20, 2018 19.0 0.06 0.13
KR 180720P00020000 P Jul 20, 2018 20.0 0.11 0.15
KR 180720P00021000 P Jul 20, 2018 21.0 0.19 0.23
KR 180720P00022000 P Jul 20, 2018 22.0 0.34 0.37
KR 180720P00023000 P Jul 20, 2018 23.0 0.56 0.59
KR 180720P00024000 P Jul 20, 2018 24.0 0.90 0.93
KR 180720P00025000 P Jul 20, 2018 25.0 1.36 1.39
KR 180720P00026000 P Jul 20, 2018 26.0 1.94 1.97
KR 180720P00027000 P Jul 20, 2018 27.0 2.62 2.70
KR 180720P00028000 P Jul 20, 2018 28.0 3.40 3.55
KR 180720P00029000 P Jul 20, 2018 29.0 4.30 4.40
KR 180720P00030000 P Jul 20, 2018 30.0 5.10 5.55
KR 180720P00031000 P Jul 20, 2018 31.0 6.15 6.40
KR 180720P00032000 P Jul 20, 2018 32.0 7.00 7.35
KR 180720P00033000 P Jul 20, 2018 33.0 7.85 8.75
KR 180720P00034000 P Jul 20, 2018 34.0 7.70 11.55
KR 180720P00035000 P Jul 20, 2018 35.0 8.10 12.55
KR 180720P00036000 P Jul 20, 2018 36.0 9.15 13.55
KR 180720P00037000 P Jul 20, 2018 37.0 10.50 14.55
KR 180720P00038000 P Jul 20, 2018 38.0 11.50 15.60
KR 180720P00039000 P Jul 20, 2018 39.0 12.25 16.55
KR 180720P00040000 P Jul 20, 2018 40.0 14.95 15.90
KR 181019C00014000 C Oct 19, 2018 14.0 10.60 11.30
KR 181019C00015000 C Oct 19, 2018 15.0 9.70 10.10
KR 181019C00016000 C Oct 19, 2018 16.0 8.65 9.45
KR 181019C00017000 C Oct 19, 2018 17.0 6.20 9.70
KR 181019C00018000 C Oct 19, 2018 18.0 6.90 7.25
KR 181019C00019000 C Oct 19, 2018 19.0 6.00 6.25
KR 181019C00020000 C Oct 19, 2018 20.0 5.25 5.35
KR 181019C00021000 C Oct 19, 2018 21.0 4.40 4.60
KR 181019C00022000 C Oct 19, 2018 22.0 3.65 3.85
KR 181019C00023000 C Oct 19, 2018 23.0 3.00 3.15
KR 181019C00024000 C Oct 19, 2018 24.0 2.41 2.48
KR 181019C00025000 C Oct 19, 2018 25.0 1.90 1.95
KR 181019C00026000 C Oct 19, 2018 26.0 1.46 1.50
KR 181019C00027000 C Oct 19, 2018 27.0 1.10 1.16
KR 181019C00028000 C Oct 19, 2018 28.0 0.81 0.89
KR 181019C00029000 C Oct 19, 2018 29.0 0.59 0.68
KR 181019C00030000 C Oct 19, 2018 30.0 0.41 0.50
KR 181019C00031000 C Oct 19, 2018 31.0 0.31 0.38
KR 181019C00032000 C Oct 19, 2018 32.0 0.22 0.30
KR 181019C00033000 C Oct 19, 2018 33.0 0.15 0.22
KR 181019C00034000 C Oct 19, 2018 34.0 0.11 0.17
KR 181019C00035000 C Oct 19, 2018 35.0 0.08 0.13
KR 181019C00036000 C Oct 19, 2018 36.0 0.02 0.10
KR 181019C00037000 C Oct 19, 2018 37.0 0.04 0.11
KR 181019C00038000 C Oct 19, 2018 38.0 0.03 0.07
KR 181019C00039000 C Oct 19, 2018 39.0 0.00 0.06
KR 181019C00040000 C Oct 19, 2018 40.0 0.00 0.06
KR 181019P00014000 P Oct 19, 2018 14.0 0.03 0.10
KR 181019P00015000 P Oct 19, 2018 15.0 0.04 0.12
KR 181019P00016000 P Oct 19, 2018 16.0 0.08 0.13
KR 181019P00017000 P Oct 19, 2018 17.0 0.12 0.17
KR 181019P00018000 P Oct 19, 2018 18.0 0.17 0.23
KR 181019P00019000 P Oct 19, 2018 19.0 0.27 0.33
KR 181019P00020000 P Oct 19, 2018 20.0 0.39 0.47
KR 181019P00021000 P Oct 19, 2018 21.0 0.57 0.64
KR 181019P00022000 P Oct 19, 2018 22.0 0.82 0.88
KR 181019P00023000 P Oct 19, 2018 23.0 1.13 1.19
KR 181019P00024000 P Oct 19, 2018 24.0 1.53 1.60
KR 181019P00025000 P Oct 19, 2018 25.0 2.01 2.07
KR 181019P00026000 P Oct 19, 2018 26.0 2.55 2.63
KR 181019P00027000 P Oct 19, 2018 27.0 3.15 3.30
KR 181019P00028000 P Oct 19, 2018 28.0 3.90 4.00
KR 181019P00029000 P Oct 19, 2018 29.0 4.65 4.80
KR 181019P00030000 P Oct 19, 2018 30.0 5.50 5.65
KR 181019P00031000 P Oct 19, 2018 31.0 6.35 6.50
KR 181019P00032000 P Oct 19, 2018 32.0 7.25 7.55
KR 181019P00033000 P Oct 19, 2018 33.0 8.20 8.55
KR 181019P00034000 P Oct 19, 2018 34.0 9.10 9.45
KR 181019P00035000 P Oct 19, 2018 35.0 8.50 11.90
KR 181019P00036000 P Oct 19, 2018 36.0 9.25 13.60
KR 181019P00037000 P Oct 19, 2018 37.0 10.50 14.55
KR 181019P00038000 P Oct 19, 2018 38.0 11.50 15.55
KR 181019P00039000 P Oct 19, 2018 39.0 12.50 16.55
KR 181019P00040000 P Oct 19, 2018 40.0 14.75 16.65
KR 190118C00013000 C Jan 18, 2019 13.0 11.70 12.15
KR 190118C00014000 C Jan 18, 2019 14.0 10.55 11.85
KR 190118C00015000 C Jan 18, 2019 15.0 9.75 10.30
KR 190118C00016000 C Jan 18, 2019 16.0 8.65 9.40
KR 190118C00017500 C Jan 18, 2019 17.5 7.30 7.95
KR 190118C00019000 C Jan 18, 2019 19.0 6.30 6.50
KR 190118C00020000 C Jan 18, 2019 20.0 5.55 5.70
KR 190118C00021000 C Jan 18, 2019 21.0 4.75 4.95
KR 190118C00022500 C Jan 18, 2019 22.5 3.80 3.95
KR 190118C00024000 C Jan 18, 2019 24.0 2.91 3.05
KR 190118C00025000 C Jan 18, 2019 25.0 2.36 2.54
KR 190118C00026000 C Jan 18, 2019 26.0 1.96 2.11
KR 190118C00027500 C Jan 18, 2019 27.5 1.38 1.54
KR 190118C00029000 C Jan 18, 2019 29.0 1.00 1.10
KR 190118C00030000 C Jan 18, 2019 30.0 0.77 0.85
KR 190118C00031000 C Jan 18, 2019 31.0 0.61 0.68
KR 190118C00032500 C Jan 18, 2019 32.5 0.38 0.52
KR 190118C00034000 C Jan 18, 2019 34.0 0.27 0.35
KR 190118C00035000 C Jan 18, 2019 35.0 0.20 0.25
KR 190118C00036000 C Jan 18, 2019 36.0 0.12 0.23
KR 190118C00037500 C Jan 18, 2019 37.5 0.09 0.14
KR 190118C00040000 C Jan 18, 2019 40.0 0.01 0.09
KR 190118C00042500 C Jan 18, 2019 42.5 0.00 0.12
KR 190118C00045000 C Jan 18, 2019 45.0 0.00 0.06
KR 190118P00013000 P Jan 18, 2019 13.0 0.06 0.09
KR 190118P00014000 P Jan 18, 2019 14.0 0.09 0.19
KR 190118P00015000 P Jan 18, 2019 15.0 0.13 0.17
KR 190118P00016000 P Jan 18, 2019 16.0 0.18 0.26
KR 190118P00017500 P Jan 18, 2019 17.5 0.30 0.42
KR 190118P00019000 P Jan 18, 2019 19.0 0.51 0.58
KR 190118P00020000 P Jan 18, 2019 20.0 0.69 0.77
KR 190118P00021000 P Jan 18, 2019 21.0 0.93 1.02
KR 190118P00022500 P Jan 18, 2019 22.5 1.39 1.50
KR 190118P00024000 P Jan 18, 2019 24.0 1.99 2.09
KR 190118P00025000 P Jan 18, 2019 25.0 2.47 2.56
KR 190118P00026000 P Jan 18, 2019 26.0 3.00 3.10
KR 190118P00027500 P Jan 18, 2019 27.5 3.95 4.05
KR 190118P00029000 P Jan 18, 2019 29.0 5.00 5.15
KR 190118P00030000 P Jan 18, 2019 30.0 5.75 5.90
KR 190118P00031000 P Jan 18, 2019 31.0 6.60 6.75
KR 190118P00032500 P Jan 18, 2019 32.5 7.90 8.05
KR 190118P00034000 P Jan 18, 2019 34.0 9.10 9.70
KR 190118P00035000 P Jan 18, 2019 35.0 10.10 10.50
KR 190118P00036000 P Jan 18, 2019 36.0 11.00 11.65
KR 190118P00037500 P Jan 18, 2019 37.5 12.50 13.45
KR 190118P00040000 P Jan 18, 2019 40.0 14.95 15.85
KR 190118P00042500 P Jan 18, 2019 42.5 16.00 20.15
KR 190118P00045000 P Jan 18, 2019 45.0 19.95 21.10
KR 200117C00013000 C Jan 17, 2020 13.0 11.15 13.35
KR 200117C00015000 C Jan 17, 2020 15.0 9.80 11.30
KR 200117C00018000 C Jan 17, 2020 18.0 7.85 8.20
KR 200117C00020000 C Jan 17, 2020 20.0 6.50 6.80
KR 200117C00022000 C Jan 17, 2020 22.0 5.30 5.60
KR 200117C00025000 C Jan 17, 2020 25.0 3.90 4.05
KR 200117C00027000 C Jan 17, 2020 27.0 2.95 3.20
KR 200117C00030000 C Jan 17, 2020 30.0 1.95 2.26
KR 200117C00032000 C Jan 17, 2020 32.0 1.45 1.75
KR 200117C00035000 C Jan 17, 2020 35.0 0.91 1.17
KR 200117C00040000 C Jan 17, 2020 40.0 0.37 0.58
KR 200117P00013000 P Jan 17, 2020 13.0 0.24 0.41
KR 200117P00015000 P Jan 17, 2020 15.0 0.43 0.64
KR 200117P00018000 P Jan 17, 2020 18.0 0.96 1.16
KR 200117P00020000 P Jan 17, 2020 20.0 1.49 1.71
KR 200117P00022000 P Jan 17, 2020 22.0 2.21 2.44
KR 200117P00025000 P Jan 17, 2020 25.0 3.55 3.85
KR 200117P00027000 P Jan 17, 2020 27.0 4.65 4.90
KR 200117P00030000 P Jan 17, 2020 30.0 6.60 6.90
KR 200117P00032000 P Jan 17, 2020 32.0 8.05 8.35
KR 200117P00035000 P Jan 17, 2020 35.0 10.55 10.80
KR 200117P00040000 P Jan 17, 2020 40.0 14.55 15.70
OPRA data is delayed 15 minutes.