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 (2017-04-21)Premium Content

Kroger Co (KR)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 170630C00015000 C 06/30/17 15.0 6.80 7.90
KR 170630C00020000 C 06/30/17 20.0 2.40 2.70
KR 170630C00025000 C 06/30/17 25.0 0.00 0.05
KR 170630C00030000 C 06/30/17 30.0 0.00 0.05
KR 170630P00015000 P 06/30/17 15.0 0.00 0.05
KR 170630P00020000 P 06/30/17 20.0 0.00 0.05
KR 170630P00025000 P 06/30/17 25.0 2.30 2.60
KR 170630P00030000 P 06/30/17 30.0 7.30 7.60
KR 170707C00015000 C 07/07/17 15.0 6.80 7.70
KR 170707C00020000 C 07/07/17 20.0 2.45 2.70
KR 170707C00025000 C 07/07/17 25.0 0.00 0.10
KR 170707C00030000 C 07/07/17 30.0 0.00 0.05
KR 170707P00015000 P 07/07/17 15.0 0.00 0.05
KR 170707P00020000 P 07/07/17 20.0 0.00 0.10
KR 170707P00025000 P 07/07/17 25.0 1.65 2.95
KR 170707P00030000 P 07/07/17 30.0 7.30 7.60
KR 170714C00015000 C 07/14/17 15.0 7.30 8.00
KR 170714C00020000 C 07/14/17 20.0 2.40 2.70
KR 170714C00025000 C 07/14/17 25.0 0.05 0.15
KR 170714C00030000 C 07/14/17 30.0 0.00 0.05
KR 170714P00015000 P 07/14/17 15.0 0.00 0.05
KR 170714P00020000 P 07/14/17 20.0 0.00 0.10
KR 170714P00025000 P 07/14/17 25.0 2.40 2.70
KR 170714P00030000 P 07/14/17 30.0 7.30 9.00
KR 170721C00011000 C 07/21/17 11.0 11.40 11.70
KR 170721C00012000 C 07/21/17 12.0 10.40 10.80
KR 170721C00013000 C 07/21/17 13.0 9.00 9.70
KR 170721C00014000 C 07/21/17 14.0 8.40 8.80
KR 170721C00015000 C 07/21/17 15.0 7.40 7.70
KR 170721C00016000 C 07/21/17 16.0 6.40 6.70
KR 170721C00017500 C 07/21/17 17.5 5.00 5.20
KR 170721C00019000 C 07/21/17 19.0 3.50 3.70
KR 170721C00020000 C 07/21/17 20.0 2.60 2.75
KR 170721C00021000 C 07/21/17 21.0 1.70 1.80
KR 170721C00022500 C 07/21/17 22.5 0.75 0.80
KR 170721C00024000 C 07/21/17 24.0 0.25 0.30
KR 170721C00025000 C 07/21/17 25.0 0.10 0.15
KR 170721C00026000 C 07/21/17 26.0 0.05 0.10
KR 170721C00027500 C 07/21/17 27.5 0.00 0.05
KR 170721C00029000 C 07/21/17 29.0 0.00 0.05
KR 170721C00030000 C 07/21/17 30.0 0.00 0.05
KR 170721C00031000 C 07/21/17 31.0 0.00 0.05
KR 170721C00032500 C 07/21/17 32.5 0.00 0.05
KR 170721C00034000 C 07/21/17 34.0 0.00 0.05
KR 170721C00035000 C 07/21/17 35.0 0.00 0.05
KR 170721C00036000 C 07/21/17 36.0 0.00 0.05
KR 170721C00037500 C 07/21/17 37.5 0.00 0.05
KR 170721C00039000 C 07/21/17 39.0 0.00 0.05
KR 170721C00040000 C 07/21/17 40.0 0.00 0.05
KR 170721C00041000 C 07/21/17 41.0 0.00 0.05
KR 170721C00042500 C 07/21/17 42.5 0.00 0.05
KR 170721C00044000 C 07/21/17 44.0 0.00 0.05
KR 170721C00045000 C 07/21/17 45.0 0.00 0.05
KR 170721C00047500 C 07/21/17 47.5 0.00 0.05
KR 170721C00050000 C 07/21/17 50.0 0.00 0.05
KR 170721P00011000 P 07/21/17 11.0 0.00 0.05
KR 170721P00012000 P 07/21/17 12.0 0.00 0.05
KR 170721P00013000 P 07/21/17 13.0 0.00 0.05
KR 170721P00014000 P 07/21/17 14.0 0.00 0.05
KR 170721P00015000 P 07/21/17 15.0 0.00 0.05
KR 170721P00016000 P 07/21/17 16.0 0.00 0.05
KR 170721P00017500 P 07/21/17 17.5 0.00 0.05
KR 170721P00019000 P 07/21/17 19.0 0.00 0.05
KR 170721P00020000 P 07/21/17 20.0 0.05 0.10
KR 170721P00021000 P 07/21/17 21.0 0.15 0.20
KR 170721P00022500 P 07/21/17 22.5 0.65 0.70
KR 170721P00024000 P 07/21/17 24.0 1.60 1.75
KR 170721P00025000 P 07/21/17 25.0 2.50 2.65
KR 170721P00026000 P 07/21/17 26.0 3.40 3.60
KR 170721P00027500 P 07/21/17 27.5 4.90 5.00
KR 170721P00029000 P 07/21/17 29.0 6.30 6.50
KR 170721P00030000 P 07/21/17 30.0 7.30 7.60
KR 170721P00031000 P 07/21/17 31.0 8.30 8.60
KR 170721P00032500 P 07/21/17 32.5 9.80 10.10
KR 170721P00034000 P 07/21/17 34.0 11.30 11.60
KR 170721P00035000 P 07/21/17 35.0 12.30 12.50
KR 170721P00036000 P 07/21/17 36.0 13.30 13.60
KR 170721P00037500 P 07/21/17 37.5 14.80 15.10
KR 170721P00039000 P 07/21/17 39.0 16.30 16.60
KR 170721P00040000 P 07/21/17 40.0 17.30 17.90
KR 170721P00041000 P 07/21/17 41.0 18.30 18.90
KR 170721P00042500 P 07/21/17 42.5 19.70 20.20
KR 170721P00044000 P 07/21/17 44.0 21.20 21.60
KR 170721P00045000 P 07/21/17 45.0 22.20 22.70
KR 170721P00047500 P 07/21/17 47.5 24.70 25.10
KR 170721P00050000 P 07/21/17 50.0 27.30 27.70
KR 170728C00015000 C 07/28/17 15.0 6.20 8.00
KR 170728C00020000 C 07/28/17 20.0 2.55 2.80
KR 170728C00025000 C 07/28/17 25.0 0.10 0.25
KR 170728C00030000 C 07/28/17 30.0 0.00 0.05
KR 170728P00015000 P 07/28/17 15.0 0.00 0.05
KR 170728P00020000 P 07/28/17 20.0 0.05 0.20
KR 170728P00025000 P 07/28/17 25.0 2.50 2.75
KR 170728P00030000 P 07/28/17 30.0 7.20 8.50
KR 170804C00015000 C 08/04/17 15.0 7.40 7.70
KR 170804C00020000 C 08/04/17 20.0 2.55 3.00
KR 170804C00025000 C 08/04/17 25.0 0.15 0.25
KR 170804C00030000 C 08/04/17 30.0 0.00 0.15
KR 170804P00015000 P 08/04/17 15.0 0.00 0.10
KR 170804P00020000 P 08/04/17 20.0 0.10 0.25
KR 170804P00025000 P 08/04/17 25.0 2.55 2.90
KR 170804P00030000 P 08/04/17 30.0 7.30 7.60
KR 170818C00011000 C 08/18/17 11.0 11.40 11.70
KR 170818C00012000 C 08/18/17 12.0 10.40 11.20
KR 170818C00013000 C 08/18/17 13.0 9.30 10.60
KR 170818C00014000 C 08/18/17 14.0 8.30 9.20
KR 170818C00015000 C 08/18/17 15.0 7.20 7.70
KR 170818C00016000 C 08/18/17 16.0 6.50 6.70
KR 170818C00017000 C 08/18/17 17.0 5.50 5.70
KR 170818C00018000 C 08/18/17 18.0 4.50 4.80
KR 170818C00019000 C 08/18/17 19.0 3.60 3.80
KR 170818C00020000 C 08/18/17 20.0 2.70 2.85
KR 170818C00021000 C 08/18/17 21.0 1.90 2.05
KR 170818C00022000 C 08/18/17 22.0 1.25 1.40
KR 170818C00023000 C 08/18/17 23.0 0.80 0.85
KR 170818C00024000 C 08/18/17 24.0 0.45 0.50
KR 170818C00025000 C 08/18/17 25.0 0.25 0.35
KR 170818C00026000 C 08/18/17 26.0 0.10 0.25
KR 170818C00027000 C 08/18/17 27.0 0.05 0.15
KR 170818C00028000 C 08/18/17 28.0 0.00 0.10
KR 170818C00029000 C 08/18/17 29.0 0.00 0.10
KR 170818C00030000 C 08/18/17 30.0 0.00 0.10
KR 170818C00031000 C 08/18/17 31.0 0.00 0.05
KR 170818C00032000 C 08/18/17 32.0 0.00 0.05
KR 170818C00033000 C 08/18/17 33.0 0.00 0.05
KR 170818C00034000 C 08/18/17 34.0 0.00 0.05
KR 170818C00035000 C 08/18/17 35.0 0.00 0.05
KR 170818P00011000 P 08/18/17 11.0 0.00 0.05
KR 170818P00012000 P 08/18/17 12.0 0.00 0.05
KR 170818P00013000 P 08/18/17 13.0 0.00 0.05
KR 170818P00014000 P 08/18/17 14.0 0.00 0.05
KR 170818P00015000 P 08/18/17 15.0 0.00 0.05
KR 170818P00016000 P 08/18/17 16.0 0.00 0.05
KR 170818P00017000 P 08/18/17 17.0 0.00 0.05
KR 170818P00018000 P 08/18/17 18.0 0.00 0.10
KR 170818P00019000 P 08/18/17 19.0 0.05 0.15
KR 170818P00020000 P 08/18/17 20.0 0.20 0.25
KR 170818P00021000 P 08/18/17 21.0 0.40 0.45
KR 170818P00022000 P 08/18/17 22.0 0.70 0.85
KR 170818P00023000 P 08/18/17 23.0 1.25 1.35
KR 170818P00024000 P 08/18/17 24.0 1.90 2.05
KR 170818P00025000 P 08/18/17 25.0 2.70 2.85
KR 170818P00026000 P 08/18/17 26.0 3.50 3.80
KR 170818P00027000 P 08/18/17 27.0 4.50 4.70
KR 170818P00028000 P 08/18/17 28.0 5.40 5.70
KR 170818P00029000 P 08/18/17 29.0 6.40 6.60
KR 170818P00030000 P 08/18/17 30.0 7.40 7.60
KR 170818P00031000 P 08/18/17 31.0 8.40 8.60
KR 170818P00032000 P 08/18/17 32.0 9.40 9.60
KR 170818P00033000 P 08/18/17 33.0 10.40 10.60
KR 170818P00034000 P 08/18/17 34.0 10.50 13.60
KR 170818P00035000 P 08/18/17 35.0 11.50 14.40
KR 171020C00011000 C 10/20/17 11.0 11.30 11.70
KR 171020C00012000 C 10/20/17 12.0 9.40 10.80
KR 171020C00013000 C 10/20/17 13.0 9.50 9.70
KR 171020C00014000 C 10/20/17 14.0 8.50 8.70
KR 171020C00015000 C 10/20/17 15.0 7.50 7.70
KR 171020C00016000 C 10/20/17 16.0 6.50 6.80
KR 171020C00017000 C 10/20/17 17.0 5.60 5.80
KR 171020C00018000 C 10/20/17 18.0 4.70 4.90
KR 171020C00019000 C 10/20/17 19.0 3.80 4.10
KR 171020C00020000 C 10/20/17 20.0 3.00 3.30
KR 171020C00021000 C 10/20/17 21.0 2.40 2.50
KR 171020C00022000 C 10/20/17 22.0 1.80 1.95
KR 171020C00023000 C 10/20/17 23.0 1.35 1.45
KR 171020C00024000 C 10/20/17 24.0 0.95 1.10
KR 171020C00025000 C 10/20/17 25.0 0.70 0.75
KR 171020C00026000 C 10/20/17 26.0 0.50 0.55
KR 171020C00027000 C 10/20/17 27.0 0.30 0.40
KR 171020C00028000 C 10/20/17 28.0 0.25 0.30
KR 171020C00029000 C 10/20/17 29.0 0.20 0.25
KR 171020C00030000 C 10/20/17 30.0 0.10 0.20
KR 171020C00031000 C 10/20/17 31.0 0.05 0.15
KR 171020C00032000 C 10/20/17 32.0 0.05 0.15
KR 171020C00033000 C 10/20/17 33.0 0.00 0.10
KR 171020C00034000 C 10/20/17 34.0 0.05 0.10
KR 171020C00035000 C 10/20/17 35.0 0.00 0.10
KR 171020C00036000 C 10/20/17 36.0 0.00 0.10
KR 171020C00037000 C 10/20/17 37.0 0.00 0.10
KR 171020C00038000 C 10/20/17 38.0 0.00 0.05
KR 171020C00039000 C 10/20/17 39.0 0.00 0.05
KR 171020C00040000 C 10/20/17 40.0 0.00 0.05
KR 171020C00041000 C 10/20/17 41.0 0.00 0.10
KR 171020C00042000 C 10/20/17 42.0 0.00 0.15
KR 171020C00043000 C 10/20/17 43.0 0.00 0.05
KR 171020P00011000 P 10/20/17 11.0 0.00 0.05
KR 171020P00012000 P 10/20/17 12.0 0.00 0.05
KR 171020P00013000 P 10/20/17 13.0 0.00 0.05
KR 171020P00014000 P 10/20/17 14.0 0.00 0.10
KR 171020P00015000 P 10/20/17 15.0 0.00 0.10
KR 171020P00016000 P 10/20/17 16.0 0.05 0.15
KR 171020P00017000 P 10/20/17 17.0 0.10 0.20
KR 171020P00018000 P 10/20/17 18.0 0.20 0.30
KR 171020P00019000 P 10/20/17 19.0 0.35 0.45
KR 171020P00020000 P 10/20/17 20.0 0.60 0.65
KR 171020P00021000 P 10/20/17 21.0 0.90 1.00
KR 171020P00022000 P 10/20/17 22.0 1.25 1.40
KR 171020P00023000 P 10/20/17 23.0 1.80 1.90
KR 171020P00024000 P 10/20/17 24.0 2.40 2.50
KR 171020P00025000 P 10/20/17 25.0 3.10 3.30
KR 171020P00026000 P 10/20/17 26.0 3.90 4.10
KR 171020P00027000 P 10/20/17 27.0 4.70 4.90
KR 171020P00028000 P 10/20/17 28.0 5.60 5.90
KR 171020P00029000 P 10/20/17 29.0 6.50 6.80
KR 171020P00030000 P 10/20/17 30.0 7.50 7.70
KR 171020P00031000 P 10/20/17 31.0 8.50 8.70
KR 171020P00032000 P 10/20/17 32.0 9.40 9.70
KR 171020P00033000 P 10/20/17 33.0 10.40 10.60
KR 171020P00034000 P 10/20/17 34.0 11.40 11.60
KR 171020P00035000 P 10/20/17 35.0 12.40 12.70
KR 171020P00036000 P 10/20/17 36.0 13.40 13.60
KR 171020P00037000 P 10/20/17 37.0 14.40 14.60
KR 171020P00038000 P 10/20/17 38.0 15.20 15.70
KR 171020P00039000 P 10/20/17 39.0 16.30 16.90
KR 171020P00040000 P 10/20/17 40.0 17.30 17.80
KR 171020P00041000 P 10/20/17 41.0 18.20 18.90
KR 171020P00042000 P 10/20/17 42.0 19.20 19.70
KR 171020P00043000 P 10/20/17 43.0 20.20 21.20
KR 180119C00011000 C 01/19/18 11.0 11.50 11.70
KR 180119C00012000 C 01/19/18 12.0 10.50 10.70
KR 180119C00013000 C 01/19/18 13.0 9.50 9.80
KR 180119C00014000 C 01/19/18 14.0 8.50 8.80
KR 180119C00015000 C 01/19/18 15.0 7.60 7.80
KR 180119C00016000 C 01/19/18 16.0 6.70 6.90
KR 180119C00017500 C 01/19/18 17.5 5.40 5.60
KR 180119C00019000 C 01/19/18 19.0 4.20 4.40
KR 180119C00020000 C 01/19/18 20.0 3.50 3.60
KR 180119C00021000 C 01/19/18 21.0 2.90 3.00
KR 180119C00022500 C 01/19/18 22.5 2.00 2.20
KR 180119C00024000 C 01/19/18 24.0 1.40 1.55
KR 180119C00025000 C 01/19/18 25.0 1.05 1.20
KR 180119C00026000 C 01/19/18 26.0 0.75 0.95
KR 180119C00027500 C 01/19/18 27.5 0.50 0.60
KR 180119C00029000 C 01/19/18 29.0 0.30 0.45
KR 180119C00030000 C 01/19/18 30.0 0.25 0.30
KR 180119C00031000 C 01/19/18 31.0 0.20 0.25
KR 180119C00032500 C 01/19/18 32.5 0.10 0.20
KR 180119C00034000 C 01/19/18 34.0 0.05 0.15
KR 180119C00035000 C 01/19/18 35.0 0.05 0.15
KR 180119C00036000 C 01/19/18 36.0 0.00 0.10
KR 180119C00037500 C 01/19/18 37.5 0.00 0.10
KR 180119C00039000 C 01/19/18 39.0 0.00 0.05
KR 180119C00040000 C 01/19/18 40.0 0.00 0.10
KR 180119C00041000 C 01/19/18 41.0 0.00 0.10
KR 180119C00042500 C 01/19/18 42.5 0.00 0.05
KR 180119C00044000 C 01/19/18 44.0 0.00 0.15
KR 180119C00045000 C 01/19/18 45.0 0.00 0.05
KR 180119C00047500 C 01/19/18 47.5 0.00 0.05
KR 180119C00050000 C 01/19/18 50.0 0.00 0.05
KR 180119P00011000 P 01/19/18 11.0 0.00 0.05
KR 180119P00012000 P 01/19/18 12.0 0.00 0.10
KR 180119P00013000 P 01/19/18 13.0 0.00 0.15
KR 180119P00014000 P 01/19/18 14.0 0.05 0.20
KR 180119P00015000 P 01/19/18 15.0 0.15 0.25
KR 180119P00016000 P 01/19/18 16.0 0.20 0.35
KR 180119P00017500 P 01/19/18 17.5 0.40 0.50
KR 180119P00019000 P 01/19/18 19.0 0.70 0.85
KR 180119P00020000 P 01/19/18 20.0 1.00 1.10
KR 180119P00021000 P 01/19/18 21.0 1.35 1.45
KR 180119P00022500 P 01/19/18 22.5 2.00 2.15
KR 180119P00024000 P 01/19/18 24.0 2.85 3.00
KR 180119P00025000 P 01/19/18 25.0 3.50 3.70
KR 180119P00026000 P 01/19/18 26.0 4.20 4.40
KR 180119P00027500 P 01/19/18 27.5 5.40 5.70
KR 180119P00029000 P 01/19/18 29.0 6.70 7.00
KR 180119P00030000 P 01/19/18 30.0 7.60 7.90
KR 180119P00031000 P 01/19/18 31.0 8.60 8.80
KR 180119P00032500 P 01/19/18 32.5 10.00 10.20
KR 180119P00034000 P 01/19/18 34.0 11.40 11.70
KR 180119P00035000 P 01/19/18 35.0 12.40 12.70
KR 180119P00036000 P 01/19/18 36.0 13.40 13.60
KR 180119P00037500 P 01/19/18 37.5 14.90 15.10
KR 180119P00039000 P 01/19/18 39.0 16.40 16.60
KR 180119P00040000 P 01/19/18 40.0 17.40 17.60
KR 180119P00041000 P 01/19/18 41.0 18.30 18.60
KR 180119P00042500 P 01/19/18 42.5 19.80 20.20
KR 180119P00044000 P 01/19/18 44.0 21.30 21.80
KR 180119P00045000 P 01/19/18 45.0 22.20 22.60
KR 180119P00047500 P 01/19/18 47.5 24.80 25.40
KR 180119P00050000 P 01/19/18 50.0 26.70 27.90
KR 190118C00013000 C 01/18/19 13.0 9.50 10.00
KR 190118C00015000 C 01/18/19 15.0 8.00 8.20
KR 190118C00017500 C 01/18/19 17.5 5.90 6.50
KR 190118C00020000 C 01/18/19 20.0 4.50 4.80
KR 190118C00022500 C 01/18/19 22.5 3.20 3.50
KR 190118C00025000 C 01/18/19 25.0 2.20 2.45
KR 190118C00027500 C 01/18/19 27.5 1.50 1.75
KR 190118C00030000 C 01/18/19 30.0 0.95 1.25
KR 190118C00032500 C 01/18/19 32.5 0.55 0.80
KR 190118C00035000 C 01/18/19 35.0 0.35 0.55
KR 190118C00037500 C 01/18/19 37.5 0.20 0.45
KR 190118C00040000 C 01/18/19 40.0 0.20 0.25
KR 190118C00042500 C 01/18/19 42.5 0.05 0.30
KR 190118C00045000 C 01/18/19 45.0 0.05 0.15
KR 190118P00013000 P 01/18/19 13.0 0.40 0.55
KR 190118P00015000 P 01/18/19 15.0 0.70 0.80
KR 190118P00017500 P 01/18/19 17.5 1.25 1.45
KR 190118P00020000 P 01/18/19 20.0 2.10 2.30
KR 190118P00022500 P 01/18/19 22.5 3.20 3.40
KR 190118P00025000 P 01/18/19 25.0 4.70 5.00
KR 190118P00027500 P 01/18/19 27.5 6.30 6.60
KR 190118P00030000 P 01/18/19 30.0 8.30 8.70
KR 190118P00032500 P 01/18/19 32.5 10.40 10.80
KR 190118P00035000 P 01/18/19 35.0 12.60 13.10
KR 190118P00037500 P 01/18/19 37.5 14.90 15.50
KR 190118P00040000 P 01/18/19 40.0 16.80 19.00
KR 190118P00042500 P 01/18/19 42.5 19.40 21.30
KR 190118P00045000 P 01/18/19 45.0 21.30 24.20

OPRA data is delayed 15 minutes.