Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Kroger Co (KR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 140419C00020000 C 04/19/14 20.0 22.50 25.90
KR 140419C00021000 C 04/19/14 21.0 22.60 23.80
KR 140419C00023000 C 04/19/14 23.0 19.50 22.90
KR 140419C00024000 C 04/19/14 24.0 18.60 21.90
KR 140419C00025000 C 04/19/14 25.0 18.30 20.10
KR 140419C00026000 C 04/19/14 26.0 17.70 18.80
KR 140419C00027000 C 04/19/14 27.0 16.70 17.80
KR 140419C00028000 C 04/19/14 28.0 15.30 16.70
KR 140419C00029000 C 04/19/14 29.0 14.30 16.00
KR 140419C00030000 C 04/19/14 30.0 13.80 14.40
KR 140419C00031000 C 04/19/14 31.0 12.80 13.40
KR 140419C00032000 C 04/19/14 32.0 11.80 12.40
KR 140419C00033000 C 04/19/14 33.0 10.80 11.40
KR 140419C00034000 C 04/19/14 34.0 9.90 10.40
KR 140419C00035000 C 04/19/14 35.0 9.00 9.40
KR 140419C00036000 C 04/19/14 36.0 8.00 8.50
KR 140419C00037000 C 04/19/14 37.0 7.00 7.50
KR 140419C00038000 C 04/19/14 38.0 6.00 6.40
KR 140419C00039000 C 04/19/14 39.0 5.00 5.40
KR 140419C00040000 C 04/19/14 40.0 4.00 4.40
KR 140419C00041000 C 04/19/14 41.0 3.10 3.40
KR 140419C00042000 C 04/19/14 42.0 2.15 2.35
KR 140419C00043000 C 04/19/14 43.0 1.20 1.35
KR 140419C00044000 C 04/19/14 44.0 0.20 0.35
KR 140419C00045000 C 04/19/14 45.0 0.00 0.05
KR 140419C00046000 C 04/19/14 46.0 0.00 0.05
KR 140419C00047000 C 04/19/14 47.0 0.00 0.05
KR 140419C00048000 C 04/19/14 48.0 0.00 0.05
KR 140419C00049000 C 04/19/14 49.0 0.00 0.05
KR 140419C00050000 C 04/19/14 50.0 0.00 0.05
KR 140419C00055000 C 04/19/14 55.0 0.00 0.05
KR 140419P00020000 P 04/19/14 20.0 0.00 0.05
KR 140419P00021000 P 04/19/14 21.0 0.00 0.05
KR 140419P00023000 P 04/19/14 23.0 0.00 0.05
KR 140419P00024000 P 04/19/14 24.0 0.00 0.05
KR 140419P00025000 P 04/19/14 25.0 0.00 0.05
KR 140419P00026000 P 04/19/14 26.0 0.00 0.05
KR 140419P00027000 P 04/19/14 27.0 0.00 0.05
KR 140419P00028000 P 04/19/14 28.0 0.00 0.05
KR 140419P00029000 P 04/19/14 29.0 0.00 0.05
KR 140419P00030000 P 04/19/14 30.0 0.00 0.05
KR 140419P00031000 P 04/19/14 31.0 0.00 0.05
KR 140419P00032000 P 04/19/14 32.0 0.00 0.05
KR 140419P00033000 P 04/19/14 33.0 0.00 0.05
KR 140419P00034000 P 04/19/14 34.0 0.00 0.05
KR 140419P00035000 P 04/19/14 35.0 0.00 0.05
KR 140419P00036000 P 04/19/14 36.0 0.00 0.05
KR 140419P00037000 P 04/19/14 37.0 0.00 0.05
KR 140419P00038000 P 04/19/14 38.0 0.00 0.05
KR 140419P00039000 P 04/19/14 39.0 0.00 0.05
KR 140419P00040000 P 04/19/14 40.0 0.00 0.05
KR 140419P00041000 P 04/19/14 41.0 0.00 0.05
KR 140419P00042000 P 04/19/14 42.0 0.00 0.05
KR 140419P00043000 P 04/19/14 43.0 0.00 0.05
KR 140419P00044000 P 04/19/14 44.0 0.00 0.05
KR 140419P00045000 P 04/19/14 45.0 0.65 0.90
KR 140419P00046000 P 04/19/14 46.0 1.55 2.00
KR 140419P00047000 P 04/19/14 47.0 2.55 3.00
KR 140419P00048000 P 04/19/14 48.0 3.50 4.00
KR 140419P00049000 P 04/19/14 49.0 4.50 5.00
KR 140419P00050000 P 04/19/14 50.0 5.50 6.10
KR 140419P00055000 P 04/19/14 55.0 10.40 11.20
KR 140517C00036000 C 05/17/14 36.0 7.90 8.50
KR 140517C00037000 C 05/17/14 37.0 7.00 7.50
KR 140517C00038000 C 05/17/14 38.0 6.00 6.50
KR 140517C00039000 C 05/17/14 39.0 5.00 5.50
KR 140517C00040000 C 05/17/14 40.0 4.10 4.60
KR 140517C00041000 C 05/17/14 41.0 3.30 3.50
KR 140517C00042000 C 05/17/14 42.0 2.40 2.55
KR 140517C00043000 C 05/17/14 43.0 1.60 1.75
KR 140517C00044000 C 05/17/14 44.0 1.00 1.10
KR 140517C00045000 C 05/17/14 45.0 0.50 0.60
KR 140517C00046000 C 05/17/14 46.0 0.25 0.35
KR 140517C00047000 C 05/17/14 47.0 0.10 0.20
KR 140517C00048000 C 05/17/14 48.0 0.05 0.10
KR 140517C00049000 C 05/17/14 49.0 0.00 0.10
KR 140517C00050000 C 05/17/14 50.0 0.00 0.05
KR 140517C00055000 C 05/17/14 55.0 0.00 0.05
KR 140517C00060000 C 05/17/14 60.0 0.00 0.05
KR 140517P00036000 P 05/17/14 36.0 0.00 0.05
KR 140517P00037000 P 05/17/14 37.0 0.00 0.05
KR 140517P00038000 P 05/17/14 38.0 0.00 0.10
KR 140517P00039000 P 05/17/14 39.0 0.00 0.10
KR 140517P00040000 P 05/17/14 40.0 0.05 0.15
KR 140517P00041000 P 05/17/14 41.0 0.10 0.20
KR 140517P00042000 P 05/17/14 42.0 0.25 0.35
KR 140517P00043000 P 05/17/14 43.0 0.45 0.55
KR 140517P00044000 P 05/17/14 44.0 0.85 0.90
KR 140517P00045000 P 05/17/14 45.0 1.40 1.45
KR 140517P00046000 P 05/17/14 46.0 2.10 2.30
KR 140517P00047000 P 05/17/14 47.0 2.95 3.20
KR 140517P00048000 P 05/17/14 48.0 3.90 4.10
KR 140517P00049000 P 05/17/14 49.0 4.70 5.10
KR 140517P00050000 P 05/17/14 50.0 5.70 6.10
KR 140517P00055000 P 05/17/14 55.0 10.50 11.40
KR 140517P00060000 P 05/17/14 60.0 14.90 16.90
KR 140719C00024000 C 07/19/14 24.0 18.60 21.70
KR 140719C00025000 C 07/19/14 25.0 18.20 20.20
KR 140719C00026000 C 07/19/14 26.0 16.50 19.90
KR 140719C00027000 C 07/19/14 27.0 16.20 18.20
KR 140719C00028000 C 07/19/14 28.0 15.20 17.20
KR 140719C00029000 C 07/19/14 29.0 13.70 16.90
KR 140719C00030000 C 07/19/14 30.0 13.20 15.20
KR 140719C00031000 C 07/19/14 31.0 12.70 13.60
KR 140719C00032000 C 07/19/14 32.0 11.80 12.60
KR 140719C00033000 C 07/19/14 33.0 10.70 11.60
KR 140719C00034000 C 07/19/14 34.0 10.00 10.50
KR 140719C00035000 C 07/19/14 35.0 9.00 9.50
KR 140719C00036000 C 07/19/14 36.0 8.00 8.60
KR 140719C00037000 C 07/19/14 37.0 7.10 7.60
KR 140719C00038000 C 07/19/14 38.0 6.30 6.50
KR 140719C00039000 C 07/19/14 39.0 5.40 5.70
KR 140719C00040000 C 07/19/14 40.0 4.50 4.80
KR 140719C00041000 C 07/19/14 41.0 3.80 4.00
KR 140719C00042000 C 07/19/14 42.0 3.10 3.30
KR 140719C00043000 C 07/19/14 43.0 2.45 2.60
KR 140719C00044000 C 07/19/14 44.0 1.90 2.05
KR 140719C00045000 C 07/19/14 45.0 1.45 1.55
KR 140719C00046000 C 07/19/14 46.0 1.05 1.15
KR 140719C00047000 C 07/19/14 47.0 0.75 0.85
KR 140719C00048000 C 07/19/14 48.0 0.50 0.65
KR 140719C00049000 C 07/19/14 49.0 0.35 0.45
KR 140719C00050000 C 07/19/14 50.0 0.25 0.35
KR 140719C00055000 C 07/19/14 55.0 0.00 0.10
KR 140719P00024000 P 07/19/14 24.0 0.00 0.05
KR 140719P00025000 P 07/19/14 25.0 0.00 0.05
KR 140719P00026000 P 07/19/14 26.0 0.00 0.05
KR 140719P00027000 P 07/19/14 27.0 0.00 0.05
KR 140719P00028000 P 07/19/14 28.0 0.00 0.05
KR 140719P00029000 P 07/19/14 29.0 0.00 0.05
KR 140719P00030000 P 07/19/14 30.0 0.00 0.10
KR 140719P00031000 P 07/19/14 31.0 0.00 0.10
KR 140719P00032000 P 07/19/14 32.0 0.00 0.10
KR 140719P00033000 P 07/19/14 33.0 0.05 0.15
KR 140719P00034000 P 07/19/14 34.0 0.05 0.15
KR 140719P00035000 P 07/19/14 35.0 0.05 0.20
KR 140719P00036000 P 07/19/14 36.0 0.10 0.20
KR 140719P00037000 P 07/19/14 37.0 0.20 0.30
KR 140719P00038000 P 07/19/14 38.0 0.25 0.35
KR 140719P00039000 P 07/19/14 39.0 0.40 0.45
KR 140719P00040000 P 07/19/14 40.0 0.55 0.60
KR 140719P00041000 P 07/19/14 41.0 0.75 0.85
KR 140719P00042000 P 07/19/14 42.0 1.00 1.10
KR 140719P00043000 P 07/19/14 43.0 1.35 1.45
KR 140719P00044000 P 07/19/14 44.0 1.80 1.90
KR 140719P00045000 P 07/19/14 45.0 2.30 2.40
KR 140719P00046000 P 07/19/14 46.0 2.95 3.10
KR 140719P00047000 P 07/19/14 47.0 3.60 3.80
KR 140719P00048000 P 07/19/14 48.0 4.40 4.50
KR 140719P00049000 P 07/19/14 49.0 5.20 5.50
KR 140719P00050000 P 07/19/14 50.0 6.10 6.40
KR 140719P00055000 P 07/19/14 55.0 10.60 11.40
KR 141018C00027000 C 10/18/14 27.0 15.50 19.00
KR 141018C00028000 C 10/18/14 28.0 15.80 16.60
KR 141018C00029000 C 10/18/14 29.0 14.60 15.70
KR 141018C00030000 C 10/18/14 30.0 13.80 14.60
KR 141018C00031000 C 10/18/14 31.0 12.90 13.60
KR 141018C00032000 C 10/18/14 32.0 11.90 12.70
KR 141018C00033000 C 10/18/14 33.0 10.90 11.70
KR 141018C00034000 C 10/18/14 34.0 10.10 10.60
KR 141018C00035000 C 10/18/14 35.0 9.30 9.50
KR 141018C00036000 C 10/18/14 36.0 8.40 8.60
KR 141018C00037000 C 10/18/14 37.0 7.50 7.80
KR 141018C00038000 C 10/18/14 38.0 6.60 6.90
KR 141018C00039000 C 10/18/14 39.0 5.80 6.10
KR 141018C00040000 C 10/18/14 40.0 5.10 5.30
KR 141018C00041000 C 10/18/14 41.0 4.40 4.60
KR 141018C00042000 C 10/18/14 42.0 3.80 3.90
KR 141018C00043000 C 10/18/14 43.0 3.20 3.30
KR 141018C00044000 C 10/18/14 44.0 2.65 2.80
KR 141018C00045000 C 10/18/14 45.0 2.20 2.30
KR 141018C00046000 C 10/18/14 46.0 1.75 1.90
KR 141018C00047000 C 10/18/14 47.0 1.40 1.55
KR 141018C00048000 C 10/18/14 48.0 1.15 1.25
KR 141018C00049000 C 10/18/14 49.0 0.90 1.00
KR 141018C00050000 C 10/18/14 50.0 0.70 0.80
KR 141018C00055000 C 10/18/14 55.0 0.15 0.25
KR 141018P00027000 P 10/18/14 27.0 0.00 0.10
KR 141018P00028000 P 10/18/14 28.0 0.05 0.15
KR 141018P00029000 P 10/18/14 29.0 0.05 0.15
KR 141018P00030000 P 10/18/14 30.0 0.05 0.15
KR 141018P00031000 P 10/18/14 31.0 0.10 0.20
KR 141018P00032000 P 10/18/14 32.0 0.15 0.25
KR 141018P00033000 P 10/18/14 33.0 0.20 0.30
KR 141018P00034000 P 10/18/14 34.0 0.25 0.35
KR 141018P00035000 P 10/18/14 35.0 0.35 0.45
KR 141018P00036000 P 10/18/14 36.0 0.45 0.55
KR 141018P00037000 P 10/18/14 37.0 0.55 0.65
KR 141018P00038000 P 10/18/14 38.0 0.75 0.85
KR 141018P00039000 P 10/18/14 39.0 0.90 1.05
KR 141018P00040000 P 10/18/14 40.0 1.15 1.25
KR 141018P00041000 P 10/18/14 41.0 1.45 1.55
KR 141018P00042000 P 10/18/14 42.0 1.80 1.90
KR 141018P00043000 P 10/18/14 43.0 2.20 2.30
KR 141018P00044000 P 10/18/14 44.0 2.70 2.75
KR 141018P00045000 P 10/18/14 45.0 3.20 3.30
KR 141018P00046000 P 10/18/14 46.0 3.80 3.90
KR 141018P00047000 P 10/18/14 47.0 4.40 4.60
KR 141018P00048000 P 10/18/14 48.0 5.10 5.30
KR 141018P00049000 P 10/18/14 49.0 5.90 6.00
KR 141018P00050000 P 10/18/14 50.0 6.70 6.80
KR 141018P00055000 P 10/18/14 55.0 11.10 11.40
KR 150117C00013000 C 01/17/15 13.0 31.10 31.40
KR 150117C00015000 C 01/17/15 15.0 29.10 29.40
KR 150117C00018000 C 01/17/15 18.0 26.10 26.40
KR 150117C00020000 C 01/17/15 20.0 24.10 24.40
KR 150117C00022000 C 01/17/15 22.0 22.10 22.40
KR 150117C00025000 C 01/17/15 25.0 19.10 19.40
KR 150117C00027000 C 01/17/15 27.0 17.10 17.40
KR 150117C00030000 C 01/17/15 30.0 14.20 14.40
KR 150117C00032000 C 01/17/15 32.0 12.30 12.50
KR 150117C00035000 C 01/17/15 35.0 9.50 9.70
KR 150117C00040000 C 01/17/15 40.0 5.50 5.90
KR 150117C00045000 C 01/17/15 45.0 2.75 2.90
KR 150117C00050000 C 01/17/15 50.0 1.15 1.25
KR 150117C00055000 C 01/17/15 55.0 0.40 0.50
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 0.10
KR 150117P00022000 P 01/17/15 22.0 0.00 0.10
KR 150117P00025000 P 01/17/15 25.0 0.05 0.15
KR 150117P00027000 P 01/17/15 27.0 0.10 0.20
KR 150117P00030000 P 01/17/15 30.0 0.20 0.30
KR 150117P00032000 P 01/17/15 32.0 0.30 0.45
KR 150117P00035000 P 01/17/15 35.0 0.65 0.75
KR 150117P00040000 P 01/17/15 40.0 1.75 1.85
KR 150117P00045000 P 01/17/15 45.0 3.90 4.00
KR 150117P00050000 P 01/17/15 50.0 7.20 7.40
KR 150117P00055000 P 01/17/15 55.0 11.50 11.80
KR 160115C00020000 C 01/15/16 20.0 24.10 24.40
KR 160115C00023000 C 01/15/16 23.0 21.10 21.40
KR 160115C00025000 C 01/15/16 25.0 19.20 19.40
KR 160115C00028000 C 01/15/16 28.0 16.20 16.50
KR 160115C00030000 C 01/15/16 30.0 14.40 14.70
KR 160115C00033000 C 01/15/16 33.0 11.80 12.20
KR 160115C00035000 C 01/15/16 35.0 10.30 10.70
KR 160115C00037000 C 01/15/16 37.0 8.80 9.30
KR 160115C00040000 C 01/15/16 40.0 7.00 7.20
KR 160115C00042000 C 01/15/16 42.0 5.90 6.10
KR 160115C00045000 C 01/15/16 45.0 4.50 4.70
KR 160115C00047000 C 01/15/16 47.0 3.70 3.90
KR 160115C00050000 C 01/15/16 50.0 2.70 2.85
KR 160115C00055000 C 01/15/16 55.0 1.60 1.70
KR 160115C00060000 C 01/15/16 60.0 0.90 1.05
KR 160115P00020000 P 01/15/16 20.0 0.15 0.25
KR 160115P00023000 P 01/15/16 23.0 0.25 0.40
KR 160115P00025000 P 01/15/16 25.0 0.35 0.50
KR 160115P00028000 P 01/15/16 28.0 0.65 0.80
KR 160115P00030000 P 01/15/16 30.0 0.90 1.05
KR 160115P00033000 P 01/15/16 33.0 1.40 1.60
KR 160115P00035000 P 01/15/16 35.0 1.90 2.05
KR 160115P00037000 P 01/15/16 37.0 2.45 2.65
KR 160115P00040000 P 01/15/16 40.0 3.60 3.80
KR 160115P00042000 P 01/15/16 42.0 4.40 4.60
KR 160115P00045000 P 01/15/16 45.0 6.00 6.20
KR 160115P00047000 P 01/15/16 47.0 7.20 7.40
KR 160115P00050000 P 01/15/16 50.0 9.20 9.40
KR 160115P00055000 P 01/15/16 55.0 13.00 13.30
KR 160115P00060000 P 01/15/16 60.0 17.30 17.80

OPRA data is delayed 15 minutes.