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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 141122C00040000 C 11/22/14 40.0 15.50 15.90
KR 141122C00045000 C 11/22/14 45.0 10.60 10.90
KR 141122C00050000 C 11/22/14 50.0 5.60 5.90
KR 141122C00052500 C 11/22/14 52.5 3.10 3.30
KR 141122C00055000 C 11/22/14 55.0 1.10 1.20
KR 141122C00057500 C 11/22/14 57.5 0.15 0.25
KR 141122C00060000 C 11/22/14 60.0 0.00 0.05
KR 141122C00062500 C 11/22/14 62.5 0.00 0.05
KR 141122C00065000 C 11/22/14 65.0 0.00 0.05
KR 141122C00070000 C 11/22/14 70.0 0.00 0.05
KR 141122P00040000 P 11/22/14 40.0 0.00 0.05
KR 141122P00045000 P 11/22/14 45.0 0.00 0.05
KR 141122P00050000 P 11/22/14 50.0 0.00 0.10
KR 141122P00052500 P 11/22/14 52.5 0.10 0.15
KR 141122P00055000 P 11/22/14 55.0 0.55 0.65
KR 141122P00057500 P 11/22/14 57.5 2.10 2.25
KR 141122P00060000 P 11/22/14 60.0 4.00 4.90
KR 141122P00062500 P 11/22/14 62.5 6.50 7.40
KR 141122P00065000 P 11/22/14 65.0 8.90 10.10
KR 141122P00070000 P 11/22/14 70.0 13.80 14.80
KR 141220C00040000 C 12/20/14 40.0 15.20 16.40
KR 141220C00045000 C 12/20/14 45.0 10.60 11.20
KR 141220C00050000 C 12/20/14 50.0 5.70 5.90
KR 141220C00052500 C 12/20/14 52.5 3.50 3.80
KR 141220C00055000 C 12/20/14 55.0 1.80 1.90
KR 141220C00057500 C 12/20/14 57.5 0.70 0.80
KR 141220C00060000 C 12/20/14 60.0 0.20 0.30
KR 141220C00065000 C 12/20/14 65.0 0.00 0.10
KR 141220C00070000 C 12/20/14 70.0 0.00 0.05
KR 141220P00040000 P 12/20/14 40.0 0.00 0.05
KR 141220P00045000 P 12/20/14 45.0 0.00 0.10
KR 141220P00050000 P 12/20/14 50.0 0.20 0.30
KR 141220P00052500 P 12/20/14 52.5 0.55 0.60
KR 141220P00055000 P 12/20/14 55.0 1.30 1.40
KR 141220P00057500 P 12/20/14 57.5 2.65 2.80
KR 141220P00060000 P 12/20/14 60.0 4.60 4.90
KR 141220P00065000 P 12/20/14 65.0 9.00 9.90
KR 141220P00070000 P 12/20/14 70.0 14.00 14.90
KR 150117C00013000 C 01/17/15 13.0 42.20 44.30
KR 150117C00015000 C 01/17/15 15.0 39.00 42.60
KR 150117C00018000 C 01/17/15 18.0 37.20 38.00
KR 150117C00020000 C 01/17/15 20.0 34.00 37.50
KR 150117C00022000 C 01/17/15 22.0 33.10 34.00
KR 150117C00024000 C 01/17/15 24.0 31.20 32.10
KR 150117C00025000 C 01/17/15 25.0 30.20 31.60
KR 150117C00026000 C 01/17/15 26.0 28.30 30.10
KR 150117C00027000 C 01/17/15 27.0 28.20 29.10
KR 150117C00028000 C 01/17/15 28.0 27.20 28.10
KR 150117C00029000 C 01/17/15 29.0 25.30 27.10
KR 150117C00030000 C 01/17/15 30.0 25.10 26.00
KR 150117C00031000 C 01/17/15 31.0 24.20 25.10
KR 150117C00032000 C 01/17/15 32.0 23.20 24.00
KR 150117C00033000 C 01/17/15 33.0 22.20 23.00
KR 150117C00034000 C 01/17/15 34.0 20.50 23.00
KR 150117C00035000 C 01/17/15 35.0 20.20 21.50
KR 150117C00036000 C 01/17/15 36.0 19.20 20.40
KR 150117C00037000 C 01/17/15 37.0 18.20 19.40
KR 150117C00038000 C 01/17/15 38.0 17.20 18.40
KR 150117C00039000 C 01/17/15 39.0 16.20 17.30
KR 150117C00040000 C 01/17/15 40.0 15.20 16.20
KR 150117C00041000 C 01/17/15 41.0 14.50 15.00
KR 150117C00042000 C 01/17/15 42.0 13.40 14.10
KR 150117C00043000 C 01/17/15 43.0 12.30 13.20
KR 150117C00044000 C 01/17/15 44.0 11.60 12.00
KR 150117C00045000 C 01/17/15 45.0 10.60 11.00
KR 150117C00046000 C 01/17/15 46.0 9.30 10.20
KR 150117C00047000 C 01/17/15 47.0 8.50 9.00
KR 150117C00048000 C 01/17/15 48.0 7.50 8.10
KR 150117C00049000 C 01/17/15 49.0 6.70 7.00
KR 150117C00050000 C 01/17/15 50.0 5.80 6.10
KR 150117C00052500 C 01/17/15 52.5 3.80 4.00
KR 150117C00055000 C 01/17/15 55.0 2.10 2.25
KR 150117C00057500 C 01/17/15 57.5 1.00 1.10
KR 150117C00060000 C 01/17/15 60.0 0.40 0.50
KR 150117C00062500 C 01/17/15 62.5 0.10 0.20
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 0.05
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 0.10
KR 150117P00042000 P 01/17/15 42.0 0.00 0.10
KR 150117P00043000 P 01/17/15 43.0 0.00 0.10
KR 150117P00044000 P 01/17/15 44.0 0.05 0.10
KR 150117P00045000 P 01/17/15 45.0 0.05 0.15
KR 150117P00046000 P 01/17/15 46.0 0.10 0.20
KR 150117P00047000 P 01/17/15 47.0 0.15 0.20
KR 150117P00048000 P 01/17/15 48.0 0.20 0.30
KR 150117P00049000 P 01/17/15 49.0 0.25 0.35
KR 150117P00050000 P 01/17/15 50.0 0.35 0.45
KR 150117P00052500 P 01/17/15 52.5 0.75 0.85
KR 150117P00055000 P 01/17/15 55.0 1.55 1.70
KR 150117P00057500 P 01/17/15 57.5 2.90 3.10
KR 150117P00060000 P 01/17/15 60.0 4.70 5.00
KR 150117P00062500 P 01/17/15 62.5 7.00 7.20
KR 150117P00065000 P 01/17/15 65.0 9.00 9.90
KR 150117P00070000 P 01/17/15 70.0 14.00 14.80
KR 150417C00035000 C 04/17/15 35.0 20.20 21.30
KR 150417C00040000 C 04/17/15 40.0 15.40 16.20
KR 150417C00045000 C 04/17/15 45.0 10.70 11.00
KR 150417C00050000 C 04/17/15 50.0 6.40 6.70
KR 150417C00052500 C 04/17/15 52.5 4.50 4.70
KR 150417C00055000 C 04/17/15 55.0 3.00 3.20
KR 150417C00057500 C 04/17/15 57.5 1.85 2.05
KR 150417C00060000 C 04/17/15 60.0 1.05 1.20
KR 150417C00062500 C 04/17/15 62.5 0.60 0.70
KR 150417C00065000 C 04/17/15 65.0 0.30 0.40
KR 150417P00035000 P 04/17/15 35.0 0.00 0.10
KR 150417P00040000 P 04/17/15 40.0 0.10 0.20
KR 150417P00045000 P 04/17/15 45.0 0.35 0.45
KR 150417P00050000 P 04/17/15 50.0 1.05 1.10
KR 150417P00052500 P 04/17/15 52.5 1.65 1.80
KR 150417P00055000 P 04/17/15 55.0 2.60 2.75
KR 150417P00057500 P 04/17/15 57.5 3.90 4.10
KR 150417P00060000 P 04/17/15 60.0 5.60 5.80
KR 150417P00062500 P 04/17/15 62.5 7.60 7.80
KR 150417P00065000 P 04/17/15 65.0 9.70 10.10
KR 160115C00020000 C 01/15/16 20.0 33.60 37.60
KR 160115C00023000 C 01/15/16 23.0 30.60 34.60
KR 160115C00025000 C 01/15/16 25.0 28.60 32.60
KR 160115C00028000 C 01/15/16 28.0 25.60 29.60
KR 160115C00030000 C 01/15/16 30.0 25.20 26.30
KR 160115C00033000 C 01/15/16 33.0 22.20 23.30
KR 160115C00035000 C 01/15/16 35.0 20.30 21.30
KR 160115C00037000 C 01/15/16 37.0 18.30 19.30
KR 160115C00040000 C 01/15/16 40.0 15.40 16.60
KR 160115C00042000 C 01/15/16 42.0 13.80 14.80
KR 160115C00045000 C 01/15/16 45.0 11.30 12.30
KR 160115C00047000 C 01/15/16 47.0 10.00 10.70
KR 160115C00050000 C 01/15/16 50.0 7.80 8.40
KR 160115C00052500 C 01/15/16 52.5 6.50 6.70
KR 160115C00055000 C 01/15/16 55.0 5.10 5.40
KR 160115C00057500 C 01/15/16 57.5 4.00 4.20
KR 160115C00060000 C 01/15/16 60.0 3.00 3.20
KR 160115C00062500 C 01/15/16 62.5 2.30 2.45
KR 160115C00065000 C 01/15/16 65.0 1.70 1.90
KR 160115C00070000 C 01/15/16 70.0 0.90 1.05
KR 160115C00075000 C 01/15/16 75.0 0.45 0.60
KR 160115P00020000 P 01/15/16 20.0 0.00 0.15
KR 160115P00023000 P 01/15/16 23.0 0.00 0.15
KR 160115P00025000 P 01/15/16 25.0 0.05 0.20
KR 160115P00028000 P 01/15/16 28.0 0.10 0.25
KR 160115P00030000 P 01/15/16 30.0 0.15 0.30
KR 160115P00033000 P 01/15/16 33.0 0.25 0.40
KR 160115P00035000 P 01/15/16 35.0 0.45 0.55
KR 160115P00037000 P 01/15/16 37.0 0.50 0.70
KR 160115P00040000 P 01/15/16 40.0 0.80 0.95
KR 160115P00042000 P 01/15/16 42.0 1.05 1.20
KR 160115P00045000 P 01/15/16 45.0 1.60 1.75
KR 160115P00047000 P 01/15/16 47.0 2.05 2.20
KR 160115P00050000 P 01/15/16 50.0 2.95 3.10
KR 160115P00052500 P 01/15/16 52.5 3.80 4.10
KR 160115P00055000 P 01/15/16 55.0 5.00 5.20
KR 160115P00057500 P 01/15/16 57.5 6.30 6.60
KR 160115P00060000 P 01/15/16 60.0 7.90 8.20
KR 160115P00062500 P 01/15/16 62.5 9.60 9.90
KR 160115P00065000 P 01/15/16 65.0 11.50 11.80
KR 160115P00070000 P 01/15/16 70.0 15.30 16.40
KR 160115P00075000 P 01/15/16 75.0 19.80 20.90
KR 170120C00030000 C 01/20/17 30.0 24.60 26.80
KR 170120C00035000 C 01/20/17 35.0 20.60 21.70
KR 170120C00040000 C 01/20/17 40.0 16.40 17.40
KR 170120C00045000 C 01/20/17 45.0 13.10 13.70
KR 170120C00050000 C 01/20/17 50.0 9.60 10.50
KR 170120C00052500 C 01/20/17 52.5 8.10 9.20
KR 170120C00055000 C 01/20/17 55.0 6.80 7.90
KR 170120C00057500 C 01/20/17 57.5 5.70 6.80
KR 170120C00060000 C 01/20/17 60.0 4.80 5.60
KR 170120C00062500 C 01/20/17 62.5 3.90 5.00
KR 170120C00065000 C 01/20/17 65.0 3.20 4.30
KR 170120C00070000 C 01/20/17 70.0 2.10 2.90
KR 170120C00075000 C 01/20/17 75.0 1.35 2.10
KR 170120C00080000 C 01/20/17 80.0 0.85 1.55
KR 170120P00030000 P 01/20/17 30.0 0.35 1.05
KR 170120P00035000 P 01/20/17 35.0 0.85 1.55
KR 170120P00040000 P 01/20/17 40.0 1.70 2.45
KR 170120P00045000 P 01/20/17 45.0 2.85 3.30
KR 170120P00050000 P 01/20/17 50.0 4.60 5.30
KR 170120P00052500 P 01/20/17 52.5 5.50 6.50
KR 170120P00055000 P 01/20/17 55.0 6.70 7.80
KR 170120P00057500 P 01/20/17 57.5 8.00 9.10
KR 170120P00060000 P 01/20/17 60.0 9.60 10.60
KR 170120P00062500 P 01/20/17 62.5 11.10 12.20
KR 170120P00065000 P 01/20/17 65.0 12.90 14.00
KR 170120P00070000 P 01/20/17 70.0 16.70 17.80
KR 170120P00075000 P 01/20/17 75.0 20.90 21.90
KR 170120P00080000 P 01/20/17 80.0 25.30 26.30

OPRA data is delayed 15 minutes.