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 (2016-04-22)Premium Content

Kroger Co (KR)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 160520C00020000 C 05/20/16 20.0 14.80 15.80
KR 160520C00022500 C 05/20/16 22.5 12.30 13.30
KR 160520C00025000 C 05/20/16 25.0 9.00 10.80
KR 160520C00027500 C 05/20/16 27.5 7.40 8.40
KR 160520C00030000 C 05/20/16 30.0 5.10 5.70
KR 160520C00032500 C 05/20/16 32.5 2.95 3.10
KR 160520C00035000 C 05/20/16 35.0 0.90 0.95
KR 160520C00037500 C 05/20/16 37.5 0.10 0.15
KR 160520C00040000 C 05/20/16 40.0 0.00 0.05
KR 160520C00042500 C 05/20/16 42.5 0.00 0.05
KR 160520C00045000 C 05/20/16 45.0 0.00 0.05
KR 160520C00047500 C 05/20/16 47.5 0.00 0.05
KR 160520C00050000 C 05/20/16 50.0 0.00 0.05
KR 160520C00055000 C 05/20/16 55.0 0.00 0.05
KR 160520P00020000 P 05/20/16 20.0 0.00 0.05
KR 160520P00022500 P 05/20/16 22.5 0.00 0.05
KR 160520P00025000 P 05/20/16 25.0 0.00 0.05
KR 160520P00027500 P 05/20/16 27.5 0.00 0.05
KR 160520P00030000 P 05/20/16 30.0 0.00 0.05
KR 160520P00032500 P 05/20/16 32.5 0.10 0.20
KR 160520P00035000 P 05/20/16 35.0 0.60 0.65
KR 160520P00037500 P 05/20/16 37.5 2.20 2.35
KR 160520P00040000 P 05/20/16 40.0 4.50 5.00
KR 160520P00042500 P 05/20/16 42.5 6.90 7.60
KR 160520P00045000 P 05/20/16 45.0 9.10 9.90
KR 160520P00047500 P 05/20/16 47.5 11.60 12.60
KR 160520P00050000 P 05/20/16 50.0 14.40 14.90
KR 160520P00055000 P 05/20/16 55.0 19.40 19.90
KR 160617C00020000 C 06/17/16 20.0 14.90 15.80
KR 160617C00022500 C 06/17/16 22.5 12.40 13.20
KR 160617C00025000 C 06/17/16 25.0 9.90 10.80
KR 160617C00027500 C 06/17/16 27.5 7.40 8.20
KR 160617C00030000 C 06/17/16 30.0 5.10 5.70
KR 160617C00032500 C 06/17/16 32.5 3.30 3.60
KR 160617C00035000 C 06/17/16 35.0 1.55 1.65
KR 160617C00037500 C 06/17/16 37.5 0.50 0.55
KR 160617C00040000 C 06/17/16 40.0 0.10 0.15
KR 160617C00042500 C 06/17/16 42.5 0.00 0.05
KR 160617C00045000 C 06/17/16 45.0 0.00 0.05
KR 160617C00047500 C 06/17/16 47.5 0.00 0.05
KR 160617C00050000 C 06/17/16 50.0 0.00 0.05
KR 160617C00055000 C 06/17/16 55.0 0.00 0.05
KR 160617P00020000 P 06/17/16 20.0 0.00 0.05
KR 160617P00022500 P 06/17/16 22.5 0.00 0.05
KR 160617P00025000 P 06/17/16 25.0 0.00 0.10
KR 160617P00027500 P 06/17/16 27.5 0.05 0.15
KR 160617P00030000 P 06/17/16 30.0 0.20 0.25
KR 160617P00032500 P 06/17/16 32.5 0.50 0.55
KR 160617P00035000 P 06/17/16 35.0 1.20 1.30
KR 160617P00037500 P 06/17/16 37.5 2.65 2.75
KR 160617P00040000 P 06/17/16 40.0 4.50 5.20
KR 160617P00042500 P 06/17/16 42.5 6.80 7.50
KR 160617P00045000 P 06/17/16 45.0 9.40 10.00
KR 160617P00047500 P 06/17/16 47.5 11.60 12.70
KR 160617P00050000 P 06/17/16 50.0 14.10 15.20
KR 160617P00055000 P 06/17/16 55.0 19.10 20.00
KR 160715C00020000 C 07/15/16 20.0 14.90 15.90
KR 160715C00022500 C 07/15/16 22.5 12.50 13.20
KR 160715C00025000 C 07/15/16 25.0 10.00 10.70
KR 160715C00027500 C 07/15/16 27.5 7.90 8.20
KR 160715C00030000 C 07/15/16 30.0 5.50 5.80
KR 160715C00032500 C 07/15/16 32.5 3.40 3.70
KR 160715C00035000 C 07/15/16 35.0 1.80 1.90
KR 160715C00037500 C 07/15/16 37.5 0.70 0.80
KR 160715C00040000 C 07/15/16 40.0 0.20 0.25
KR 160715C00042500 C 07/15/16 42.5 0.05 0.10
KR 160715C00045000 C 07/15/16 45.0 0.00 0.05
KR 160715C00047500 C 07/15/16 47.5 0.00 0.05
KR 160715C00050000 C 07/15/16 50.0 0.00 0.05
KR 160715C00055000 C 07/15/16 55.0 0.00 0.05
KR 160715P00020000 P 07/15/16 20.0 0.00 0.05
KR 160715P00022500 P 07/15/16 22.5 0.00 0.10
KR 160715P00025000 P 07/15/16 25.0 0.05 0.10
KR 160715P00027500 P 07/15/16 27.5 0.10 0.20
KR 160715P00030000 P 07/15/16 30.0 0.30 0.35
KR 160715P00032500 P 07/15/16 32.5 0.65 0.75
KR 160715P00035000 P 07/15/16 35.0 1.45 1.55
KR 160715P00037500 P 07/15/16 37.5 2.85 2.95
KR 160715P00040000 P 07/15/16 40.0 4.80 5.00
KR 160715P00042500 P 07/15/16 42.5 6.70 7.70
KR 160715P00045000 P 07/15/16 45.0 9.40 10.10
KR 160715P00047500 P 07/15/16 47.5 11.60 12.80
KR 160715P00050000 P 07/15/16 50.0 14.10 15.00
KR 160715P00055000 P 07/15/16 55.0 19.40 20.30
KR 161021C00020000 C 10/21/16 20.0 15.00 15.70
KR 161021C00022500 C 10/21/16 22.5 12.40 13.50
KR 161021C00025000 C 10/21/16 25.0 10.20 10.80
KR 161021C00027500 C 10/21/16 27.5 8.10 8.40
KR 161021C00030000 C 10/21/16 30.0 6.00 6.20
KR 161021C00032500 C 10/21/16 32.5 4.00 4.30
KR 161021C00035000 C 10/21/16 35.0 2.50 2.60
KR 161021C00037500 C 10/21/16 37.5 1.35 1.45
KR 161021C00040000 C 10/21/16 40.0 0.60 0.75
KR 161021C00042500 C 10/21/16 42.5 0.25 0.35
KR 161021C00045000 C 10/21/16 45.0 0.05 0.15
KR 161021C00047500 C 10/21/16 47.5 0.00 0.10
KR 161021C00050000 C 10/21/16 50.0 0.00 0.05
KR 161021C00055000 C 10/21/16 55.0 0.00 0.05
KR 161021P00020000 P 10/21/16 20.0 0.05 0.15
KR 161021P00022500 P 10/21/16 22.5 0.10 0.20
KR 161021P00025000 P 10/21/16 25.0 0.20 0.30
KR 161021P00027500 P 10/21/16 27.5 0.40 0.45
KR 161021P00030000 P 10/21/16 30.0 0.70 0.80
KR 161021P00032500 P 10/21/16 32.5 1.25 1.35
KR 161021P00035000 P 10/21/16 35.0 2.20 2.30
KR 161021P00037500 P 10/21/16 37.5 3.50 3.70
KR 161021P00040000 P 10/21/16 40.0 5.30 5.50
KR 161021P00042500 P 10/21/16 42.5 7.30 7.70
KR 161021P00045000 P 10/21/16 45.0 9.30 10.10
KR 161021P00047500 P 10/21/16 47.5 11.70 12.70
KR 161021P00050000 P 10/21/16 50.0 14.20 15.20
KR 161021P00055000 P 10/21/16 55.0 19.20 20.20
KR 170120C00015000 C 01/20/17 15.0 19.80 21.00
KR 170120C00017500 C 01/20/17 17.5 17.40 18.20
KR 170120C00018750 C 01/20/17 18.8 16.10 17.20
KR 170120C00020000 C 01/20/17 20.0 14.90 16.00
KR 170120C00021250 C 01/20/17 21.3 13.70 14.80
KR 170120C00022500 C 01/20/17 22.5 12.50 13.60
KR 170120C00023750 C 01/20/17 23.8 11.50 12.20
KR 170120C00025000 C 01/20/17 25.0 10.30 11.00
KR 170120C00026250 C 01/20/17 26.3 9.30 9.80
KR 170120C00027500 C 01/20/17 27.5 8.20 8.70
KR 170120C00028750 C 01/20/17 28.8 7.30 7.60
KR 170120C00030000 C 01/20/17 30.0 6.30 6.60
KR 170120C00031250 C 01/20/17 31.3 5.40 5.60
KR 170120C00032500 C 01/20/17 32.5 4.50 4.70
KR 170120C00033750 C 01/20/17 33.8 3.70 3.90
KR 170120C00035000 C 01/20/17 35.0 3.00 3.20
KR 170120C00036250 C 01/20/17 36.3 2.40 2.55
KR 170120C00037500 C 01/20/17 37.5 1.90 2.00
KR 170120C00038750 C 01/20/17 38.8 1.45 1.55
KR 170120C00040000 C 01/20/17 40.0 1.10 1.20
KR 170120C00041250 C 01/20/17 41.3 0.80 0.90
KR 170120C00042500 C 01/20/17 42.5 0.60 0.65
KR 170120C00045000 C 01/20/17 45.0 0.25 0.35
KR 170120C00047500 C 01/20/17 47.5 0.10 0.20
KR 170120C00050000 C 01/20/17 50.0 0.05 0.10
KR 170120C00052500 C 01/20/17 52.5 0.00 0.05
KR 170120C00055000 C 01/20/17 55.0 0.00 0.05
KR 170120C00060000 C 01/20/17 60.0 0.00 0.05
KR 170120P00015000 P 01/20/17 15.0 0.05 0.10
KR 170120P00017500 P 01/20/17 17.5 0.05 0.15
KR 170120P00018750 P 01/20/17 18.8 0.10 0.20
KR 170120P00020000 P 01/20/17 20.0 0.15 0.20
KR 170120P00021250 P 01/20/17 21.3 0.15 0.25
KR 170120P00022500 P 01/20/17 22.5 0.25 0.30
KR 170120P00023750 P 01/20/17 23.8 0.30 0.40
KR 170120P00025000 P 01/20/17 25.0 0.40 0.50
KR 170120P00026250 P 01/20/17 26.3 0.55 0.60
KR 170120P00027500 P 01/20/17 27.5 0.65 0.75
KR 170120P00028750 P 01/20/17 28.8 0.85 0.95
KR 170120P00030000 P 01/20/17 30.0 1.15 1.20
KR 170120P00031250 P 01/20/17 31.3 1.40 1.50
KR 170120P00032500 P 01/20/17 32.5 1.80 1.90
KR 170120P00033750 P 01/20/17 33.8 2.25 2.35
KR 170120P00035000 P 01/20/17 35.0 2.75 2.90
KR 170120P00036250 P 01/20/17 36.3 3.40 3.50
KR 170120P00037500 P 01/20/17 37.5 4.10 4.30
KR 170120P00038750 P 01/20/17 38.8 4.90 5.10
KR 170120P00040000 P 01/20/17 40.0 5.70 5.90
KR 170120P00041250 P 01/20/17 41.3 6.70 6.90
KR 170120P00042500 P 01/20/17 42.5 7.70 7.90
KR 170120P00045000 P 01/20/17 45.0 9.90 10.10
KR 170120P00047500 P 01/20/17 47.5 12.10 12.80
KR 170120P00050000 P 01/20/17 50.0 14.50 15.20
KR 170120P00052500 P 01/20/17 52.5 16.70 17.80
KR 170120P00055000 P 01/20/17 55.0 19.20 20.30
KR 170120P00060000 P 01/20/17 60.0 24.20 25.30
KR 180119C00017500 C 01/19/18 17.5 17.50 18.60
KR 180119C00020000 C 01/19/18 20.0 15.30 16.00
KR 180119C00022500 C 01/19/18 22.5 13.00 13.90
KR 180119C00025000 C 01/19/18 25.0 11.00 11.80
KR 180119C00027500 C 01/19/18 27.5 9.20 9.60
KR 180119C00030000 C 01/19/18 30.0 7.40 7.80
KR 180119C00032500 C 01/19/18 32.5 5.90 6.20
KR 180119C00035000 C 01/19/18 35.0 4.50 4.80
KR 180119C00037500 C 01/19/18 37.5 3.40 3.60
KR 180119C00040000 C 01/19/18 40.0 2.45 2.65
KR 180119C00042500 C 01/19/18 42.5 1.75 1.95
KR 180119C00045000 C 01/19/18 45.0 1.20 1.40
KR 180119C00047500 C 01/19/18 47.5 0.80 1.00
KR 180119C00050000 C 01/19/18 50.0 0.55 0.65
KR 180119P00017500 P 01/19/18 17.5 0.30 0.45
KR 180119P00020000 P 01/19/18 20.0 0.50 0.60
KR 180119P00022500 P 01/19/18 22.5 0.75 0.90
KR 180119P00025000 P 01/19/18 25.0 1.10 1.25
KR 180119P00027500 P 01/19/18 27.5 1.60 1.80
KR 180119P00030000 P 01/19/18 30.0 2.25 2.45
KR 180119P00032500 P 01/19/18 32.5 3.10 3.40
KR 180119P00035000 P 01/19/18 35.0 4.20 4.50
KR 180119P00037500 P 01/19/18 37.5 5.50 5.80
KR 180119P00040000 P 01/19/18 40.0 7.10 7.40
KR 180119P00042500 P 01/19/18 42.5 8.80 9.10
KR 180119P00045000 P 01/19/18 45.0 10.70 11.00
KR 180119P00047500 P 01/19/18 47.5 12.80 13.10
KR 180119P00050000 P 01/19/18 50.0 15.00 15.30

OPRA data is delayed 15 minutes.