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 (2015-07-24)Premium Content

Kroger Co (KR)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150821C00018750 C 08/21/15 18.8 19.80 20.70
KR 150821C00020000 C 08/21/15 20.0 17.40 19.40
KR 150821C00021250 C 08/21/15 21.3 16.10 19.50
KR 150821C00022500 C 08/21/15 22.5 14.80 18.30
KR 150821C00023750 C 08/21/15 23.8 13.70 17.00
KR 150821C00025000 C 08/21/15 25.0 12.30 15.70
KR 150821C00027500 C 08/21/15 27.5 11.00 11.80
KR 150821C00030000 C 08/21/15 30.0 8.90 9.30
KR 150821C00032500 C 08/21/15 32.5 6.30 6.80
KR 150821C00033750 C 08/21/15 33.8 5.30 5.60
KR 150821C00035000 C 08/21/15 35.0 3.90 4.30
KR 150821C00036250 C 08/21/15 36.3 2.70 3.10
KR 150821C00037500 C 08/21/15 37.5 1.80 1.90
KR 150821C00038750 C 08/21/15 38.8 0.85 0.90
KR 150821C00040000 C 08/21/15 40.0 0.25 0.30
KR 150821C00041250 C 08/21/15 41.3 0.00 0.10
KR 150821C00042500 C 08/21/15 42.5 0.00 0.05
KR 150821C00045000 C 08/21/15 45.0 0.00 0.05
KR 150821C00047500 C 08/21/15 47.5 0.00 0.05
KR 150821C00050000 C 08/21/15 50.0 0.00 0.05
KR 150821C00052500 C 08/21/15 52.5 0.00 0.05
KR 150821C00055000 C 08/21/15 55.0 0.00 0.05
KR 150821P00018750 P 08/21/15 18.8 0.00 0.05
KR 150821P00020000 P 08/21/15 20.0 0.00 0.05
KR 150821P00021250 P 08/21/15 21.3 0.00 0.05
KR 150821P00022500 P 08/21/15 22.5 0.00 0.05
KR 150821P00023750 P 08/21/15 23.8 0.00 0.05
KR 150821P00025000 P 08/21/15 25.0 0.00 0.05
KR 150821P00027500 P 08/21/15 27.5 0.00 0.05
KR 150821P00030000 P 08/21/15 30.0 0.00 0.05
KR 150821P00032500 P 08/21/15 32.5 0.00 0.05
KR 150821P00033750 P 08/21/15 33.8 0.00 0.05
KR 150821P00035000 P 08/21/15 35.0 0.00 0.05
KR 150821P00036250 P 08/21/15 36.3 0.05 0.10
KR 150821P00037500 P 08/21/15 37.5 0.10 0.20
KR 150821P00038750 P 08/21/15 38.8 0.40 0.50
KR 150821P00040000 P 08/21/15 40.0 1.10 1.20
KR 150821P00041250 P 08/21/15 41.3 2.10 2.30
KR 150821P00042500 P 08/21/15 42.5 3.30 3.80
KR 150821P00045000 P 08/21/15 45.0 5.80 6.30
KR 150821P00047500 P 08/21/15 47.5 8.30 8.90
KR 150821P00050000 P 08/21/15 50.0 9.40 12.80
KR 150821P00052500 P 08/21/15 52.5 11.90 15.30
KR 150821P00055000 P 08/21/15 55.0 15.30 16.80
KR 150918C00020000 C 09/18/15 20.0 18.50 19.60
KR 150918C00022500 C 09/18/15 22.5 14.90 18.20
KR 150918C00025000 C 09/18/15 25.0 13.30 14.80
KR 150918C00027500 C 09/18/15 27.5 11.00 11.80
KR 150918C00030000 C 09/18/15 30.0 8.80 9.30
KR 150918C00032500 C 09/18/15 32.5 6.30 6.80
KR 150918C00035000 C 09/18/15 35.0 4.20 4.40
KR 150918C00037500 C 09/18/15 37.5 2.20 2.30
KR 150918C00040000 C 09/18/15 40.0 0.75 0.85
KR 150918C00042500 C 09/18/15 42.5 0.15 0.25
KR 150918C00045000 C 09/18/15 45.0 0.00 0.10
KR 150918C00047500 C 09/18/15 47.5 0.00 0.05
KR 150918C00050000 C 09/18/15 50.0 0.00 0.05
KR 150918C00055000 C 09/18/15 55.0 0.00 0.05
KR 150918P00020000 P 09/18/15 20.0 0.00 0.05
KR 150918P00022500 P 09/18/15 22.5 0.00 0.05
KR 150918P00025000 P 09/18/15 25.0 0.00 0.05
KR 150918P00027500 P 09/18/15 27.5 0.00 0.05
KR 150918P00030000 P 09/18/15 30.0 0.00 0.05
KR 150918P00032500 P 09/18/15 32.5 0.05 0.10
KR 150918P00035000 P 09/18/15 35.0 0.15 0.20
KR 150918P00037500 P 09/18/15 37.5 0.55 0.65
KR 150918P00040000 P 09/18/15 40.0 1.60 1.70
KR 150918P00042500 P 09/18/15 42.5 3.50 3.70
KR 150918P00045000 P 09/18/15 45.0 5.80 6.30
KR 150918P00047500 P 09/18/15 47.5 8.30 8.80
KR 150918P00050000 P 09/18/15 50.0 9.40 12.80
KR 150918P00055000 P 09/18/15 55.0 15.30 16.80
KR 151016C00025000 C 10/16/15 25.0 13.40 14.80
KR 151016C00027500 C 10/16/15 27.5 11.30 11.90
KR 151016C00030000 C 10/16/15 30.0 9.00 9.30
KR 151016C00031250 C 10/16/15 31.3 7.60 8.10
KR 151016C00032500 C 10/16/15 32.5 6.40 6.90
KR 151016C00033750 C 10/16/15 33.8 5.50 5.70
KR 151016C00035000 C 10/16/15 35.0 4.40 4.50
KR 151016C00036250 C 10/16/15 36.3 3.30 3.50
KR 151016C00037500 C 10/16/15 37.5 2.40 2.45
KR 151016C00038750 C 10/16/15 38.8 1.60 1.65
KR 151016C00040000 C 10/16/15 40.0 1.00 1.05
KR 151016C00041250 C 10/16/15 41.3 0.55 0.60
KR 151016C00042500 C 10/16/15 42.5 0.30 0.35
KR 151016C00045000 C 10/16/15 45.0 0.05 0.15
KR 151016C00047500 C 10/16/15 47.5 0.00 0.05
KR 151016C00050000 C 10/16/15 50.0 0.00 0.05
KR 151016C00052500 C 10/16/15 52.5 0.00 0.05
KR 151016P00025000 P 10/16/15 25.0 0.00 0.05
KR 151016P00027500 P 10/16/15 27.5 0.00 0.05
KR 151016P00030000 P 10/16/15 30.0 0.05 0.10
KR 151016P00031250 P 10/16/15 31.3 0.05 0.10
KR 151016P00032500 P 10/16/15 32.5 0.10 0.15
KR 151016P00033750 P 10/16/15 33.8 0.15 0.20
KR 151016P00035000 P 10/16/15 35.0 0.25 0.35
KR 151016P00036250 P 10/16/15 36.3 0.40 0.50
KR 151016P00037500 P 10/16/15 37.5 0.70 0.80
KR 151016P00038750 P 10/16/15 38.8 1.20 1.25
KR 151016P00040000 P 10/16/15 40.0 1.80 1.90
KR 151016P00041250 P 10/16/15 41.3 2.60 2.75
KR 151016P00042500 P 10/16/15 42.5 3.60 3.80
KR 151016P00045000 P 10/16/15 45.0 5.90 6.10
KR 151016P00047500 P 10/16/15 47.5 8.30 8.80
KR 151016P00050000 P 10/16/15 50.0 10.80 11.30
KR 151016P00052500 P 10/16/15 52.5 12.80 14.30
KR 160115C00010000 C 01/15/16 10.0 28.10 30.00
KR 160115C00011500 C 01/15/16 11.5 26.60 28.50
KR 160115C00012500 C 01/15/16 12.5 24.40 28.80
KR 160115C00014000 C 01/15/16 14.0 23.00 27.40
KR 160115C00015000 C 01/15/16 15.0 23.10 25.00
KR 160115C00016500 C 01/15/16 16.5 21.60 23.50
KR 160115C00017500 C 01/15/16 17.5 20.60 22.50
KR 160115C00018500 C 01/15/16 18.5 19.80 21.30
KR 160115C00020000 C 01/15/16 20.0 18.30 19.80
KR 160115C00021000 C 01/15/16 21.0 17.50 18.70
KR 160115C00022500 C 01/15/16 22.5 16.50 17.00
KR 160115C00023500 C 01/15/16 23.5 15.00 15.80
KR 160115C00025000 C 01/15/16 25.0 13.50 14.80
KR 160115C00026250 C 01/15/16 26.3 12.10 13.60
KR 160115C00027500 C 01/15/16 27.5 10.90 12.40
KR 160115C00028750 C 01/15/16 28.8 10.00 10.90
KR 160115C00030000 C 01/15/16 30.0 8.90 9.40
KR 160115C00031250 C 01/15/16 31.3 8.00 8.20
KR 160115C00032500 C 01/15/16 32.5 6.90 7.10
KR 160115C00033750 C 01/15/16 33.8 5.80 6.00
KR 160115C00035000 C 01/15/16 35.0 4.70 4.90
KR 160115C00036250 C 01/15/16 36.3 3.80 4.00
KR 160115C00037500 C 01/15/16 37.5 3.00 3.10
KR 160115C00038750 C 01/15/16 38.8 2.25 2.35
KR 160115C00040000 C 01/15/16 40.0 1.65 1.75
KR 160115C00041250 C 01/15/16 41.3 1.20 1.25
KR 160115C00042500 C 01/15/16 42.5 0.80 0.85
KR 160115C00045000 C 01/15/16 45.0 0.35 0.40
KR 160115C00047500 C 01/15/16 47.5 0.10 0.20
KR 160115C00050000 C 01/15/16 50.0 0.05 0.10
KR 160115C00052500 C 01/15/16 52.5 0.00 0.10
KR 160115P00010000 P 01/15/16 10.0 0.00 0.05
KR 160115P00011500 P 01/15/16 11.5 0.00 0.05
KR 160115P00012500 P 01/15/16 12.5 0.00 0.05
KR 160115P00014000 P 01/15/16 14.0 0.00 0.05
KR 160115P00015000 P 01/15/16 15.0 0.00 0.05
KR 160115P00016500 P 01/15/16 16.5 0.00 0.05
KR 160115P00017500 P 01/15/16 17.5 0.00 0.05
KR 160115P00018500 P 01/15/16 18.5 0.00 0.05
KR 160115P00020000 P 01/15/16 20.0 0.00 0.05
KR 160115P00021000 P 01/15/16 21.0 0.00 0.05
KR 160115P00022500 P 01/15/16 22.5 0.00 0.05
KR 160115P00023500 P 01/15/16 23.5 0.00 0.10
KR 160115P00025000 P 01/15/16 25.0 0.05 0.10
KR 160115P00026250 P 01/15/16 26.3 0.05 0.15
KR 160115P00027500 P 01/15/16 27.5 0.05 0.15
KR 160115P00028750 P 01/15/16 28.8 0.10 0.20
KR 160115P00030000 P 01/15/16 30.0 0.15 0.25
KR 160115P00031250 P 01/15/16 31.3 0.25 0.30
KR 160115P00032500 P 01/15/16 32.5 0.35 0.40
KR 160115P00033750 P 01/15/16 33.8 0.50 0.55
KR 160115P00035000 P 01/15/16 35.0 0.70 0.75
KR 160115P00036250 P 01/15/16 36.3 0.95 1.10
KR 160115P00037500 P 01/15/16 37.5 1.35 1.45
KR 160115P00038750 P 01/15/16 38.8 1.85 1.95
KR 160115P00040000 P 01/15/16 40.0 2.50 2.60
KR 160115P00041250 P 01/15/16 41.3 3.20 3.40
KR 160115P00042500 P 01/15/16 42.5 4.10 4.30
KR 160115P00045000 P 01/15/16 45.0 6.20 6.40
KR 160115P00047500 P 01/15/16 47.5 8.40 8.70
KR 160115P00050000 P 01/15/16 50.0 10.40 11.80
KR 160115P00052500 P 01/15/16 52.5 12.80 14.30
KR 170120C00015000 C 01/20/17 15.0 23.50 25.40
KR 170120C00017500 C 01/20/17 17.5 21.00 22.80
KR 170120C00018750 C 01/20/17 18.8 19.10 22.80
KR 170120C00020000 C 01/20/17 20.0 18.40 19.90
KR 170120C00021250 C 01/20/17 21.3 17.20 20.10
KR 170120C00022500 C 01/20/17 22.5 15.90 17.60
KR 170120C00023750 C 01/20/17 23.8 14.70 16.50
KR 170120C00025000 C 01/20/17 25.0 14.00 15.20
KR 170120C00026250 C 01/20/17 26.3 12.00 14.10
KR 170120C00027500 C 01/20/17 27.5 11.80 12.40
KR 170120C00028750 C 01/20/17 28.8 10.70 11.40
KR 170120C00030000 C 01/20/17 30.0 9.70 10.40
KR 170120C00031250 C 01/20/17 31.3 8.70 9.40
KR 170120C00032500 C 01/20/17 32.5 7.70 8.40
KR 170120C00033750 C 01/20/17 33.8 6.80 7.50
KR 170120C00035000 C 01/20/17 35.0 6.00 6.70
KR 170120C00036250 C 01/20/17 36.3 5.40 5.70
KR 170120C00037500 C 01/20/17 37.5 4.70 5.00
KR 170120C00038750 C 01/20/17 38.8 4.10 4.20
KR 170120C00040000 C 01/20/17 40.0 3.50 3.70
KR 170120C00041250 C 01/20/17 41.3 2.95 3.20
KR 170120C00042500 C 01/20/17 42.5 2.50 2.65
KR 170120C00045000 C 01/20/17 45.0 1.70 1.90
KR 170120C00047500 C 01/20/17 47.5 1.15 1.30
KR 170120C00050000 C 01/20/17 50.0 0.75 0.90
KR 170120C00052500 C 01/20/17 52.5 0.50 0.60
KR 170120C00055000 C 01/20/17 55.0 0.35 0.45
KR 170120P00015000 P 01/20/17 15.0 0.00 0.15
KR 170120P00017500 P 01/20/17 17.5 0.05 0.20
KR 170120P00018750 P 01/20/17 18.8 0.10 0.20
KR 170120P00020000 P 01/20/17 20.0 0.15 0.25
KR 170120P00021250 P 01/20/17 21.3 0.15 0.30
KR 170120P00022500 P 01/20/17 22.5 0.20 0.35
KR 170120P00023750 P 01/20/17 23.8 0.30 0.40
KR 170120P00025000 P 01/20/17 25.0 0.35 0.50
KR 170120P00026250 P 01/20/17 26.3 0.50 0.60
KR 170120P00027500 P 01/20/17 27.5 0.60 0.75
KR 170120P00028750 P 01/20/17 28.8 0.75 0.90
KR 170120P00030000 P 01/20/17 30.0 0.95 1.10
KR 170120P00031250 P 01/20/17 31.3 1.20 1.30
KR 170120P00032500 P 01/20/17 32.5 1.45 1.60
KR 170120P00033750 P 01/20/17 33.8 1.75 1.90
KR 170120P00035000 P 01/20/17 35.0 2.15 2.30
KR 170120P00036250 P 01/20/17 36.3 2.60 2.75
KR 170120P00037500 P 01/20/17 37.5 3.10 3.30
KR 170120P00038750 P 01/20/17 38.8 3.60 3.80
KR 170120P00040000 P 01/20/17 40.0 4.30 4.50
KR 170120P00041250 P 01/20/17 41.3 5.00 5.20
KR 170120P00042500 P 01/20/17 42.5 5.70 5.90
KR 170120P00045000 P 01/20/17 45.0 7.40 7.70
KR 170120P00047500 P 01/20/17 47.5 9.40 9.60
KR 170120P00050000 P 01/20/17 50.0 11.40 12.10
KR 170120P00052500 P 01/20/17 52.5 13.70 14.30
KR 170120P00055000 P 01/20/17 55.0 16.00 16.60

OPRA data is delayed 15 minutes.