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 (2015-01-23)Premium Content

Kroger Co (KR)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150515C00040000 C 05/15/15 40.0 31.40 32.20
KR 150515C00042500 C 05/15/15 42.5 28.70 29.80
KR 150515C00045000 C 05/15/15 45.0 26.20 27.40
KR 150515C00047500 C 05/15/15 47.5 23.90 24.70
KR 150515C00050000 C 05/15/15 50.0 21.40 22.30
KR 150515C00055000 C 05/15/15 55.0 16.50 17.10
KR 150515C00060000 C 05/15/15 60.0 11.60 12.10
KR 150515C00065000 C 05/15/15 65.0 6.90 7.10
KR 150515C00067500 C 05/15/15 67.5 4.50 4.80
KR 150515C00070000 C 05/15/15 70.0 2.50 2.65
KR 150515C00072500 C 05/15/15 72.5 1.10 1.15
KR 150515C00075000 C 05/15/15 75.0 0.35 0.45
KR 150515C00077500 C 05/15/15 77.5 0.10 0.15
KR 150515C00080000 C 05/15/15 80.0 0.00 0.05
KR 150515C00082500 C 05/15/15 82.5 0.00 0.05
KR 150515C00085000 C 05/15/15 85.0 0.00 0.05
KR 150515C00090000 C 05/15/15 90.0 0.00 0.05
KR 150515C00095000 C 05/15/15 95.0 0.00 0.05
KR 150515C00100000 C 05/15/15 100.0 0.00 0.05
KR 150515C00105000 C 05/15/15 105.0 0.00 0.05
KR 150515C00110000 C 05/15/15 110.0 0.00 0.05
KR 150515P00040000 P 05/15/15 40.0 0.00 0.05
KR 150515P00042500 P 05/15/15 42.5 0.00 0.05
KR 150515P00045000 P 05/15/15 45.0 0.00 0.05
KR 150515P00047500 P 05/15/15 47.5 0.00 0.05
KR 150515P00050000 P 05/15/15 50.0 0.00 0.05
KR 150515P00055000 P 05/15/15 55.0 0.00 0.05
KR 150515P00060000 P 05/15/15 60.0 0.00 0.10
KR 150515P00065000 P 05/15/15 65.0 0.10 0.20
KR 150515P00067500 P 05/15/15 67.5 0.25 0.35
KR 150515P00070000 P 05/15/15 70.0 0.75 0.85
KR 150515P00072500 P 05/15/15 72.5 1.80 1.95
KR 150515P00075000 P 05/15/15 75.0 3.60 3.80
KR 150515P00077500 P 05/15/15 77.5 5.80 6.00
KR 150515P00080000 P 05/15/15 80.0 7.70 8.70
KR 150515P00082500 P 05/15/15 82.5 10.60 10.90
KR 150515P00085000 P 05/15/15 85.0 12.80 13.50
KR 150515P00090000 P 05/15/15 90.0 17.80 18.80
KR 150515P00095000 P 05/15/15 95.0 22.80 23.80
KR 150515P00100000 P 05/15/15 100.0 26.50 29.30
KR 150515P00105000 P 05/15/15 105.0 32.80 33.60
KR 150515P00110000 P 05/15/15 110.0 37.90 39.30
KR 150717C00045000 C 07/17/15 45.0 26.50 27.20
KR 150717C00047500 C 07/17/15 47.5 23.60 24.80
KR 150717C00050000 C 07/17/15 50.0 21.60 22.10
KR 150717C00052500 C 07/17/15 52.5 19.10 19.60
KR 150717C00055000 C 07/17/15 55.0 16.70 17.20
KR 150717C00057500 C 07/17/15 57.5 14.20 14.70
KR 150717C00060000 C 07/17/15 60.0 12.00 12.30
KR 150717C00062500 C 07/17/15 62.5 9.70 10.00
KR 150717C00065000 C 07/17/15 65.0 7.50 7.80
KR 150717C00067500 C 07/17/15 67.5 5.50 5.90
KR 150717C00070000 C 07/17/15 70.0 3.90 4.10
KR 150717C00072500 C 07/17/15 72.5 2.60 2.70
KR 150717C00075000 C 07/17/15 75.0 1.60 1.70
KR 150717C00077500 C 07/17/15 77.5 0.90 1.05
KR 150717C00080000 C 07/17/15 80.0 0.50 0.60
KR 150717C00082500 C 07/17/15 82.5 0.25 0.35
KR 150717C00085000 C 07/17/15 85.0 0.15 0.20
KR 150717P00045000 P 07/17/15 45.0 0.00 0.05
KR 150717P00047500 P 07/17/15 47.5 0.00 0.10
KR 150717P00050000 P 07/17/15 50.0 0.00 0.10
KR 150717P00052500 P 07/17/15 52.5 0.05 0.15
KR 150717P00055000 P 07/17/15 55.0 0.05 0.20
KR 150717P00057500 P 07/17/15 57.5 0.15 0.25
KR 150717P00060000 P 07/17/15 60.0 0.25 0.35
KR 150717P00062500 P 07/17/15 62.5 0.45 0.55
KR 150717P00065000 P 07/17/15 65.0 0.80 0.90
KR 150717P00067500 P 07/17/15 67.5 1.30 1.40
KR 150717P00070000 P 07/17/15 70.0 2.10 2.25
KR 150717P00072500 P 07/17/15 72.5 3.20 3.40
KR 150717P00075000 P 07/17/15 75.0 4.70 4.90
KR 150717P00077500 P 07/17/15 77.5 6.50 6.80
KR 150717P00080000 P 07/17/15 80.0 8.50 8.90
KR 150717P00082500 P 07/17/15 82.5 10.90 11.10
KR 150717P00085000 P 07/17/15 85.0 13.30 13.50
KR 151016C00055000 C 10/16/15 55.0 17.10 17.50
KR 151016C00060000 C 10/16/15 60.0 12.50 12.90
KR 151016C00065000 C 10/16/15 65.0 8.30 8.80
KR 151016C00067500 C 10/16/15 67.5 6.70 6.90
KR 151016C00070000 C 10/16/15 70.0 5.20 5.40
KR 151016C00072500 C 10/16/15 72.5 3.80 4.00
KR 151016C00075000 C 10/16/15 75.0 2.80 2.95
KR 151016C00077500 C 10/16/15 77.5 1.95 2.10
KR 151016C00080000 C 10/16/15 80.0 1.35 1.45
KR 151016C00082500 C 10/16/15 82.5 0.90 1.00
KR 151016C00085000 C 10/16/15 85.0 0.60 0.70
KR 151016C00090000 C 10/16/15 90.0 0.25 0.35
KR 151016C00095000 C 10/16/15 95.0 0.10 0.20
KR 151016C00100000 C 10/16/15 100.0 0.00 0.15
KR 151016C00105000 C 10/16/15 105.0 0.00 0.10
KR 151016P00055000 P 10/16/15 55.0 0.40 0.50
KR 151016P00060000 P 10/16/15 60.0 0.90 0.95
KR 151016P00065000 P 10/16/15 65.0 1.80 1.90
KR 151016P00067500 P 10/16/15 67.5 2.50 2.60
KR 151016P00070000 P 10/16/15 70.0 3.40 3.60
KR 151016P00072500 P 10/16/15 72.5 4.60 4.80
KR 151016P00075000 P 10/16/15 75.0 6.00 6.20
KR 151016P00077500 P 10/16/15 77.5 7.60 7.90
KR 151016P00080000 P 10/16/15 80.0 9.50 9.80
KR 151016P00082500 P 10/16/15 82.5 11.50 11.90
KR 151016P00085000 P 10/16/15 85.0 13.70 14.10
KR 151016P00090000 P 10/16/15 90.0 18.40 18.70
KR 151016P00095000 P 10/16/15 95.0 23.30 23.60
KR 151016P00100000 P 10/16/15 100.0 28.00 29.10
KR 151016P00105000 P 10/16/15 105.0 32.70 33.70
KR 160115C00020000 C 01/15/16 20.0 50.00 53.40
KR 160115C00023000 C 01/15/16 23.0 46.90 49.90
KR 160115C00025000 C 01/15/16 25.0 45.00 47.90
KR 160115C00028000 C 01/15/16 28.0 41.90 44.90
KR 160115C00030000 C 01/15/16 30.0 39.90 43.70
KR 160115C00033000 C 01/15/16 33.0 38.10 40.20
KR 160115C00035000 C 01/15/16 35.0 36.40 37.90
KR 160115C00037000 C 01/15/16 37.0 34.50 35.70
KR 160115C00040000 C 01/15/16 40.0 31.50 32.90
KR 160115C00042000 C 01/15/16 42.0 29.60 30.80
KR 160115C00045000 C 01/15/16 45.0 26.60 27.90
KR 160115C00047000 C 01/15/16 47.0 24.70 25.90
KR 160115C00050000 C 01/15/16 50.0 21.90 22.70
KR 160115C00052500 C 01/15/16 52.5 19.60 20.30
KR 160115C00055000 C 01/15/16 55.0 17.40 18.10
KR 160115C00057500 C 01/15/16 57.5 15.10 16.00
KR 160115C00060000 C 01/15/16 60.0 13.00 13.90
KR 160115C00062500 C 01/15/16 62.5 11.00 12.00
KR 160115C00065000 C 01/15/16 65.0 9.30 10.00
KR 160115C00067500 C 01/15/16 67.5 7.70 7.90
KR 160115C00070000 C 01/15/16 70.0 6.30 6.40
KR 160115C00072500 C 01/15/16 72.5 4.90 5.10
KR 160115C00075000 C 01/15/16 75.0 3.80 4.00
KR 160115C00077500 C 01/15/16 77.5 2.90 3.10
KR 160115C00080000 C 01/15/16 80.0 2.20 2.30
KR 160115C00082500 C 01/15/16 82.5 1.60 1.75
KR 160115C00085000 C 01/15/16 85.0 1.20 1.30
KR 160115C00090000 C 01/15/16 90.0 0.60 0.70
KR 160115C00095000 C 01/15/16 95.0 0.35 0.40
KR 160115C00100000 C 01/15/16 100.0 0.15 0.25
KR 160115C00105000 C 01/15/16 105.0 0.05 0.20
KR 160115P00020000 P 01/15/16 20.0 0.00 0.05
KR 160115P00023000 P 01/15/16 23.0 0.00 0.05
KR 160115P00025000 P 01/15/16 25.0 0.00 0.05
KR 160115P00028000 P 01/15/16 28.0 0.00 0.05
KR 160115P00030000 P 01/15/16 30.0 0.00 0.10
KR 160115P00033000 P 01/15/16 33.0 0.05 0.15
KR 160115P00035000 P 01/15/16 35.0 0.05 0.15
KR 160115P00037000 P 01/15/16 37.0 0.10 0.20
KR 160115P00040000 P 01/15/16 40.0 0.10 0.25
KR 160115P00042000 P 01/15/16 42.0 0.15 0.25
KR 160115P00045000 P 01/15/16 45.0 0.25 0.35
KR 160115P00047000 P 01/15/16 47.0 0.30 0.40
KR 160115P00050000 P 01/15/16 50.0 0.50 0.60
KR 160115P00052500 P 01/15/16 52.5 0.65 0.75
KR 160115P00055000 P 01/15/16 55.0 0.85 0.95
KR 160115P00057500 P 01/15/16 57.5 1.15 1.25
KR 160115P00060000 P 01/15/16 60.0 1.55 1.65
KR 160115P00062500 P 01/15/16 62.5 2.05 2.15
KR 160115P00065000 P 01/15/16 65.0 2.70 2.80
KR 160115P00067500 P 01/15/16 67.5 3.50 3.70
KR 160115P00070000 P 01/15/16 70.0 4.50 4.70
KR 160115P00072500 P 01/15/16 72.5 5.60 5.90
KR 160115P00075000 P 01/15/16 75.0 7.00 7.30
KR 160115P00077500 P 01/15/16 77.5 8.60 8.90
KR 160115P00080000 P 01/15/16 80.0 10.40 10.60
KR 160115P00082500 P 01/15/16 82.5 12.30 12.60
KR 160115P00085000 P 01/15/16 85.0 13.90 14.80
KR 160115P00090000 P 01/15/16 90.0 18.40 19.20
KR 160115P00095000 P 01/15/16 95.0 23.20 24.00
KR 160115P00100000 P 01/15/16 100.0 28.20 28.80
KR 160115P00105000 P 01/15/16 105.0 32.70 33.80
KR 170120C00030000 C 01/20/17 30.0 39.90 42.80
KR 170120C00035000 C 01/20/17 35.0 36.10 38.20
KR 170120C00037500 C 01/20/17 37.5 33.90 35.60
KR 170120C00040000 C 01/20/17 40.0 31.70 33.20
KR 170120C00042500 C 01/20/17 42.5 29.20 30.60
KR 170120C00045000 C 01/20/17 45.0 27.30 28.70
KR 170120C00047500 C 01/20/17 47.5 25.00 26.10
KR 170120C00050000 C 01/20/17 50.0 22.90 24.00
KR 170120C00052500 C 01/20/17 52.5 20.80 21.90
KR 170120C00055000 C 01/20/17 55.0 19.00 20.60
KR 170120C00057500 C 01/20/17 57.5 17.10 18.10
KR 170120C00060000 C 01/20/17 60.0 15.30 16.70
KR 170120C00062500 C 01/20/17 62.5 13.50 15.00
KR 170120C00065000 C 01/20/17 65.0 12.00 13.30
KR 170120C00067500 C 01/20/17 67.5 10.50 11.90
KR 170120C00070000 C 01/20/17 70.0 9.20 10.40
KR 170120C00072500 C 01/20/17 72.5 7.90 8.90
KR 170120C00075000 C 01/20/17 75.0 6.90 7.40
KR 170120C00077500 C 01/20/17 77.5 5.90 7.10
KR 170120C00080000 C 01/20/17 80.0 4.90 5.50
KR 170120C00082500 C 01/20/17 82.5 4.20 5.10
KR 170120C00085000 C 01/20/17 85.0 3.40 4.50
KR 170120C00090000 C 01/20/17 90.0 2.50 3.30
KR 170120C00095000 C 01/20/17 95.0 1.70 2.45
KR 170120C00100000 C 01/20/17 100.0 1.15 1.45
KR 170120C00105000 C 01/20/17 105.0 0.75 1.05
KR 170120C00110000 C 01/20/17 110.0 0.55 1.15
KR 170120P00030000 P 01/20/17 30.0 0.15 0.60
KR 170120P00035000 P 01/20/17 35.0 0.30 0.85
KR 170120P00037500 P 01/20/17 37.5 0.40 1.00
KR 170120P00040000 P 01/20/17 40.0 0.55 1.10
KR 170120P00042500 P 01/20/17 42.5 0.60 1.30
KR 170120P00045000 P 01/20/17 45.0 0.90 1.50
KR 170120P00047500 P 01/20/17 47.5 1.15 1.60
KR 170120P00050000 P 01/20/17 50.0 1.45 1.95
KR 170120P00052500 P 01/20/17 52.5 1.85 2.40
KR 170120P00055000 P 01/20/17 55.0 2.35 2.85
KR 170120P00057500 P 01/20/17 57.5 2.95 3.20
KR 170120P00060000 P 01/20/17 60.0 3.40 4.10
KR 170120P00062500 P 01/20/17 62.5 4.10 4.90
KR 170120P00065000 P 01/20/17 65.0 4.90 5.80
KR 170120P00067500 P 01/20/17 67.5 6.00 6.70
KR 170120P00070000 P 01/20/17 70.0 7.10 8.00
KR 170120P00072500 P 01/20/17 72.5 8.00 9.20
KR 170120P00075000 P 01/20/17 75.0 9.70 10.50
KR 170120P00077500 P 01/20/17 77.5 10.90 12.10
KR 170120P00080000 P 01/20/17 80.0 12.40 13.60
KR 170120P00082500 P 01/20/17 82.5 14.50 15.30
KR 170120P00085000 P 01/20/17 85.0 16.30 17.10
KR 170120P00090000 P 01/20/17 90.0 20.10 21.30
KR 170120P00095000 P 01/20/17 95.0 24.50 25.30
KR 170120P00100000 P 01/20/17 100.0 28.60 29.70
KR 170120P00105000 P 01/20/17 105.0 33.30 34.60
KR 170120P00110000 P 01/20/17 110.0 38.20 39.30

OPRA data is delayed 15 minutes.