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 (2015-04-24)Premium Content

Kroger Co (KR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150717C00045000 C 07/17/15 45.0 27.70 28.40
KR 150717C00047500 C 07/17/15 47.5 25.20 26.00
KR 150717C00050000 C 07/17/15 50.0 22.70 23.30
KR 150717C00052500 C 07/17/15 52.5 20.30 21.00
KR 150717C00055000 C 07/17/15 55.0 17.80 18.40
KR 150717C00057500 C 07/17/15 57.5 15.30 15.80
KR 150717C00060000 C 07/17/15 60.0 12.80 13.20
KR 150717C00062500 C 07/17/15 62.5 10.30 10.80
KR 150717C00065000 C 07/17/15 65.0 7.80 8.40
KR 150717C00067500 C 07/17/15 67.5 5.40 5.80
KR 150717C00070000 C 07/17/15 70.0 3.20 3.50
KR 150717C00072500 C 07/17/15 72.5 1.35 1.45
KR 150717C00075000 C 07/17/15 75.0 0.30 0.40
KR 150717C00077500 C 07/17/15 77.5 0.05 0.10
KR 150717C00080000 C 07/17/15 80.0 0.00 0.05
KR 150717C00082500 C 07/17/15 82.5 0.00 0.05
KR 150717C00085000 C 07/17/15 85.0 0.00 0.05
KR 150717P00045000 P 07/17/15 45.0 0.00 0.05
KR 150717P00047500 P 07/17/15 47.5 0.00 0.05
KR 150717P00050000 P 07/17/15 50.0 0.00 0.05
KR 150717P00052500 P 07/17/15 52.5 0.00 0.05
KR 150717P00055000 P 07/17/15 55.0 0.00 0.05
KR 150717P00057500 P 07/17/15 57.5 0.00 0.05
KR 150717P00060000 P 07/17/15 60.0 0.00 0.05
KR 150717P00062500 P 07/17/15 62.5 0.00 0.05
KR 150717P00065000 P 07/17/15 65.0 0.00 0.10
KR 150717P00067500 P 07/17/15 67.5 0.05 0.15
KR 150717P00070000 P 07/17/15 70.0 0.20 0.25
KR 150717P00072500 P 07/17/15 72.5 0.70 0.80
KR 150717P00075000 P 07/17/15 75.0 2.15 2.30
KR 150717P00077500 P 07/17/15 77.5 4.30 4.50
KR 150717P00080000 P 07/17/15 80.0 6.20 7.10
KR 150717P00082500 P 07/17/15 82.5 8.70 9.70
KR 150717P00085000 P 07/17/15 85.0 10.90 12.20
KR 150821C00037500 C 08/21/15 37.5 35.30 36.60
KR 150821C00040000 C 08/21/15 40.0 31.80 35.00
KR 150821C00042500 C 08/21/15 42.5 29.30 32.50
KR 150821C00045000 C 08/21/15 45.0 26.80 30.00
KR 150821C00047500 C 08/21/15 47.5 24.30 27.50
KR 150821C00050000 C 08/21/15 50.0 21.80 25.10
KR 150821C00055000 C 08/21/15 55.0 16.80 20.20
KR 150821C00060000 C 08/21/15 60.0 11.80 15.10
KR 150821C00065000 C 08/21/15 65.0 8.20 8.50
KR 150821C00067500 C 08/21/15 67.5 5.90 6.20
KR 150821C00070000 C 08/21/15 70.0 3.80 4.10
KR 150821C00072500 C 08/21/15 72.5 2.20 2.35
KR 150821C00075000 C 08/21/15 75.0 1.05 1.15
KR 150821C00077500 C 08/21/15 77.5 0.40 0.50
KR 150821C00080000 C 08/21/15 80.0 0.15 0.25
KR 150821C00082500 C 08/21/15 82.5 0.05 0.15
KR 150821C00085000 C 08/21/15 85.0 0.00 0.05
KR 150821C00090000 C 08/21/15 90.0 0.00 0.05
KR 150821C00095000 C 08/21/15 95.0 0.00 0.05
KR 150821C00100000 C 08/21/15 100.0 0.00 0.05
KR 150821C00105000 C 08/21/15 105.0 0.00 0.05
KR 150821C00110000 C 08/21/15 110.0 0.00 0.05
KR 150821P00037500 P 08/21/15 37.5 0.00 0.05
KR 150821P00040000 P 08/21/15 40.0 0.00 0.05
KR 150821P00042500 P 08/21/15 42.5 0.00 0.05
KR 150821P00045000 P 08/21/15 45.0 0.00 0.05
KR 150821P00047500 P 08/21/15 47.5 0.00 0.05
KR 150821P00050000 P 08/21/15 50.0 0.00 0.05
KR 150821P00055000 P 08/21/15 55.0 0.00 0.10
KR 150821P00060000 P 08/21/15 60.0 0.05 0.15
KR 150821P00065000 P 08/21/15 65.0 0.20 0.30
KR 150821P00067500 P 08/21/15 67.5 0.40 0.50
KR 150821P00070000 P 08/21/15 70.0 0.85 0.90
KR 150821P00072500 P 08/21/15 72.5 1.70 1.80
KR 150821P00075000 P 08/21/15 75.0 3.00 3.20
KR 150821P00077500 P 08/21/15 77.5 4.80 5.20
KR 150821P00080000 P 08/21/15 80.0 7.10 7.40
KR 150821P00082500 P 08/21/15 82.5 8.90 9.90
KR 150821P00085000 P 08/21/15 85.0 10.40 13.20
KR 150821P00090000 P 08/21/15 90.0 16.00 17.50
KR 150821P00095000 P 08/21/15 95.0 20.20 23.40
KR 150821P00100000 P 08/21/15 100.0 25.90 27.70
KR 150821P00105000 P 08/21/15 105.0 30.10 33.40
KR 150821P00110000 P 08/21/15 110.0 36.00 37.40
KR 151016C00050000 C 10/16/15 50.0 22.80 24.20
KR 151016C00055000 C 10/16/15 55.0 17.90 19.10
KR 151016C00060000 C 10/16/15 60.0 13.10 14.00
KR 151016C00062500 C 10/16/15 62.5 10.80 11.20
KR 151016C00065000 C 10/16/15 65.0 8.60 8.90
KR 151016C00067500 C 10/16/15 67.5 6.50 6.90
KR 151016C00070000 C 10/16/15 70.0 4.80 5.00
KR 151016C00072500 C 10/16/15 72.5 3.30 3.50
KR 151016C00075000 C 10/16/15 75.0 2.15 2.25
KR 151016C00077500 C 10/16/15 77.5 1.30 1.40
KR 151016C00080000 C 10/16/15 80.0 0.75 0.85
KR 151016C00082500 C 10/16/15 82.5 0.40 0.50
KR 151016C00085000 C 10/16/15 85.0 0.20 0.30
KR 151016C00090000 C 10/16/15 90.0 0.05 0.15
KR 151016C00095000 C 10/16/15 95.0 0.00 0.10
KR 151016C00100000 C 10/16/15 100.0 0.00 0.05
KR 151016C00105000 C 10/16/15 105.0 0.00 0.05
KR 151016P00050000 P 10/16/15 50.0 0.05 0.15
KR 151016P00055000 P 10/16/15 55.0 0.10 0.20
KR 151016P00060000 P 10/16/15 60.0 0.25 0.35
KR 151016P00062500 P 10/16/15 62.5 0.45 0.55
KR 151016P00065000 P 10/16/15 65.0 0.75 0.80
KR 151016P00067500 P 10/16/15 67.5 1.15 1.25
KR 151016P00070000 P 10/16/15 70.0 1.80 1.95
KR 151016P00072500 P 10/16/15 72.5 2.80 2.90
KR 151016P00075000 P 10/16/15 75.0 4.10 4.30
KR 151016P00077500 P 10/16/15 77.5 5.70 5.90
KR 151016P00080000 P 10/16/15 80.0 7.60 8.00
KR 151016P00082500 P 10/16/15 82.5 9.80 10.10
KR 151016P00085000 P 10/16/15 85.0 12.10 12.40
KR 151016P00090000 P 10/16/15 90.0 16.00 17.50
KR 151016P00095000 P 10/16/15 95.0 20.90 22.50
KR 151016P00100000 P 10/16/15 100.0 25.20 28.50
KR 151016P00105000 P 10/16/15 105.0 30.80 32.50
KR 160115C00020000 C 01/15/16 20.0 51.20 55.00
KR 160115C00023000 C 01/15/16 23.0 48.20 52.00
KR 160115C00025000 C 01/15/16 25.0 46.20 50.00
KR 160115C00028000 C 01/15/16 28.0 43.20 47.00
KR 160115C00030000 C 01/15/16 30.0 41.20 45.00
KR 160115C00033000 C 01/15/16 33.0 38.70 42.00
KR 160115C00035000 C 01/15/16 35.0 37.40 39.20
KR 160115C00037000 C 01/15/16 37.0 35.70 37.20
KR 160115C00040000 C 01/15/16 40.0 32.80 34.20
KR 160115C00042000 C 01/15/16 42.0 30.80 32.20
KR 160115C00045000 C 01/15/16 45.0 27.80 28.50
KR 160115C00047000 C 01/15/16 47.0 25.80 27.50
KR 160115C00050000 C 01/15/16 50.0 22.80 24.40
KR 160115C00052500 C 01/15/16 52.5 20.50 21.50
KR 160115C00055000 C 01/15/16 55.0 18.00 19.10
KR 160115C00057500 C 01/15/16 57.5 15.90 16.20
KR 160115C00060000 C 01/15/16 60.0 13.50 13.90
KR 160115C00062500 C 01/15/16 62.5 11.30 11.80
KR 160115C00065000 C 01/15/16 65.0 9.20 9.70
KR 160115C00067500 C 01/15/16 67.5 7.40 7.90
KR 160115C00070000 C 01/15/16 70.0 5.90 6.00
KR 160115C00072500 C 01/15/16 72.5 4.50 4.70
KR 160115C00075000 C 01/15/16 75.0 3.30 3.50
KR 160115C00077500 C 01/15/16 77.5 2.35 2.50
KR 160115C00080000 C 01/15/16 80.0 1.65 1.75
KR 160115C00082500 C 01/15/16 82.5 1.10 1.20
KR 160115C00085000 C 01/15/16 85.0 0.70 0.85
KR 160115C00090000 C 01/15/16 90.0 0.30 0.40
KR 160115C00095000 C 01/15/16 95.0 0.10 0.25
KR 160115C00100000 C 01/15/16 100.0 0.05 0.15
KR 160115C00105000 C 01/15/16 105.0 0.00 0.10
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 0.05
KR 160115P00033000 P 01/15/16 33.0 0.00 0.05
KR 160115P00035000 P 01/15/16 35.0 0.00 0.05
KR 160115P00037000 P 01/15/16 37.0 0.00 0.10
KR 160115P00040000 P 01/15/16 40.0 0.05 0.10
KR 160115P00042000 P 01/15/16 42.0 0.05 0.15
KR 160115P00045000 P 01/15/16 45.0 0.10 0.20
KR 160115P00047000 P 01/15/16 47.0 0.10 0.25
KR 160115P00050000 P 01/15/16 50.0 0.20 0.30
KR 160115P00052500 P 01/15/16 52.5 0.30 0.40
KR 160115P00055000 P 01/15/16 55.0 0.35 0.50
KR 160115P00057500 P 01/15/16 57.5 0.55 0.65
KR 160115P00060000 P 01/15/16 60.0 0.80 0.85
KR 160115P00062500 P 01/15/16 62.5 1.10 1.20
KR 160115P00065000 P 01/15/16 65.0 1.55 1.65
KR 160115P00067500 P 01/15/16 67.5 2.15 2.30
KR 160115P00070000 P 01/15/16 70.0 3.00 3.10
KR 160115P00072500 P 01/15/16 72.5 4.00 4.20
KR 160115P00075000 P 01/15/16 75.0 5.30 5.50
KR 160115P00077500 P 01/15/16 77.5 6.80 7.10
KR 160115P00080000 P 01/15/16 80.0 8.60 8.80
KR 160115P00082500 P 01/15/16 82.5 10.60 11.00
KR 160115P00085000 P 01/15/16 85.0 12.70 13.10
KR 160115P00090000 P 01/15/16 90.0 17.20 17.60
KR 160115P00095000 P 01/15/16 95.0 20.30 22.60
KR 160115P00100000 P 01/15/16 100.0 25.30 28.50
KR 160115P00105000 P 01/15/16 105.0 30.90 32.40
KR 170120C00030000 C 01/20/17 30.0 40.80 45.40
KR 170120C00035000 C 01/20/17 35.0 36.70 40.00
KR 170120C00037500 C 01/20/17 37.5 33.40 38.00
KR 170120C00040000 C 01/20/17 40.0 31.90 34.10
KR 170120C00042500 C 01/20/17 42.5 28.60 33.20
KR 170120C00045000 C 01/20/17 45.0 27.10 30.80
KR 170120C00047500 C 01/20/17 47.5 25.70 26.90
KR 170120C00050000 C 01/20/17 50.0 23.60 24.80
KR 170120C00052500 C 01/20/17 52.5 21.50 22.70
KR 170120C00055000 C 01/20/17 55.0 19.40 20.60
KR 170120C00057500 C 01/20/17 57.5 17.40 18.60
KR 170120C00060000 C 01/20/17 60.0 15.50 16.60
KR 170120C00062500 C 01/20/17 62.5 13.70 14.80
KR 170120C00065000 C 01/20/17 65.0 11.80 13.10
KR 170120C00067500 C 01/20/17 67.5 10.60 11.00
KR 170120C00070000 C 01/20/17 70.0 9.10 9.50
KR 170120C00072500 C 01/20/17 72.5 7.80 8.20
KR 170120C00075000 C 01/20/17 75.0 6.60 7.00
KR 170120C00077500 C 01/20/17 77.5 5.60 5.90
KR 170120C00080000 C 01/20/17 80.0 4.70 5.00
KR 170120C00082500 C 01/20/17 82.5 3.90 4.20
KR 170120C00085000 C 01/20/17 85.0 3.20 3.50
KR 170120C00090000 C 01/20/17 90.0 2.15 2.40
KR 170120C00095000 C 01/20/17 95.0 1.45 1.65
KR 170120C00100000 C 01/20/17 100.0 1.05 1.15
KR 170120C00105000 C 01/20/17 105.0 0.60 0.80
KR 170120C00110000 C 01/20/17 110.0 0.40 0.60
KR 170120P00030000 P 01/20/17 30.0 0.10 0.35
KR 170120P00035000 P 01/20/17 35.0 0.25 0.50
KR 170120P00037500 P 01/20/17 37.5 0.30 0.55
KR 170120P00040000 P 01/20/17 40.0 0.45 0.70
KR 170120P00042500 P 01/20/17 42.5 0.55 0.80
KR 170120P00045000 P 01/20/17 45.0 0.70 1.00
KR 170120P00047500 P 01/20/17 47.5 0.95 1.20
KR 170120P00050000 P 01/20/17 50.0 1.20 1.45
KR 170120P00052500 P 01/20/17 52.5 1.50 1.75
KR 170120P00055000 P 01/20/17 55.0 1.90 2.10
KR 170120P00057500 P 01/20/17 57.5 2.35 2.60
KR 170120P00060000 P 01/20/17 60.0 2.90 3.20
KR 170120P00062500 P 01/20/17 62.5 3.50 3.80
KR 170120P00065000 P 01/20/17 65.0 4.30 4.60
KR 170120P00067500 P 01/20/17 67.5 5.20 5.50
KR 170120P00070000 P 01/20/17 70.0 6.20 6.60
KR 170120P00072500 P 01/20/17 72.5 7.40 7.70
KR 170120P00075000 P 01/20/17 75.0 8.70 9.00
KR 170120P00077500 P 01/20/17 77.5 10.10 10.40
KR 170120P00080000 P 01/20/17 80.0 11.60 12.00
KR 170120P00082500 P 01/20/17 82.5 13.30 13.70
KR 170120P00085000 P 01/20/17 85.0 15.10 15.50
KR 170120P00090000 P 01/20/17 90.0 19.00 19.40
KR 170120P00095000 P 01/20/17 95.0 22.70 23.80
KR 170120P00100000 P 01/20/17 100.0 27.30 28.30
KR 170120P00105000 P 01/20/17 105.0 32.10 33.10
KR 170120P00110000 P 01/20/17 110.0 35.20 37.80

OPRA data is delayed 15 minutes.