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 Feb 27 2015 3:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150320C00045000 C 03/20/15 45.0 25.80 26.40
KR 150320C00047500 C 03/20/15 47.5 22.80 24.00
KR 150320C00050000 C 03/20/15 50.0 19.80 21.40
KR 150320C00055000 C 03/20/15 55.0 15.80 16.50
KR 150320C00057500 C 03/20/15 57.5 13.30 14.00
KR 150320C00060000 C 03/20/15 60.0 10.90 11.40
KR 150320C00062500 C 03/20/15 62.5 8.40 8.90
KR 150320C00065000 C 03/20/15 65.0 6.10 6.50
KR 150320C00067500 C 03/20/15 67.5 3.90 4.20
KR 150320C00070000 C 03/20/15 70.0 2.20 2.35
KR 150320C00072500 C 03/20/15 72.5 1.00 1.05
KR 150320C00075000 C 03/20/15 75.0 0.35 0.45
KR 150320C00077500 C 03/20/15 77.5 0.05 0.20
KR 150320C00080000 C 03/20/15 80.0 0.00 0.10
KR 150320C00082500 C 03/20/15 82.5 0.00 0.10
KR 150320C00085000 C 03/20/15 85.0 0.00 0.05
KR 150320C00090000 C 03/20/15 90.0 0.00 0.05
KR 150320P00045000 P 03/20/15 45.0 0.00 0.05
KR 150320P00047500 P 03/20/15 47.5 0.00 0.05
KR 150320P00050000 P 03/20/15 50.0 0.00 0.05
KR 150320P00055000 P 03/20/15 55.0 0.00 0.05
KR 150320P00057500 P 03/20/15 57.5 0.00 0.05
KR 150320P00060000 P 03/20/15 60.0 0.00 0.10
KR 150320P00062500 P 03/20/15 62.5 0.00 0.15
KR 150320P00065000 P 03/20/15 65.0 0.10 0.25
KR 150320P00067500 P 03/20/15 67.5 0.35 0.50
KR 150320P00070000 P 03/20/15 70.0 1.05 1.20
KR 150320P00072500 P 03/20/15 72.5 2.30 2.55
KR 150320P00075000 P 03/20/15 75.0 4.20 4.50
KR 150320P00077500 P 03/20/15 77.5 6.50 6.70
KR 150320P00080000 P 03/20/15 80.0 7.80 9.20
KR 150320P00082500 P 03/20/15 82.5 10.30 11.70
KR 150320P00085000 P 03/20/15 85.0 12.20 14.20
KR 150320P00090000 P 03/20/15 90.0 17.50 19.20
KR 150417C00035000 C 04/17/15 35.0 35.80 36.40
KR 150417C00040000 C 04/17/15 40.0 29.70 31.50
KR 150417C00045000 C 04/17/15 45.0 25.90 26.40
KR 150417C00050000 C 04/17/15 50.0 20.90 21.50
KR 150417C00052500 C 04/17/15 52.5 18.40 18.90
KR 150417C00055000 C 04/17/15 55.0 15.90 16.40
KR 150417C00057500 C 04/17/15 57.5 13.40 14.00
KR 150417C00060000 C 04/17/15 60.0 11.00 11.50
KR 150417C00062500 C 04/17/15 62.5 8.70 9.10
KR 150417C00065000 C 04/17/15 65.0 6.40 6.80
KR 150417C00067500 C 04/17/15 67.5 4.30 4.70
KR 150417C00070000 C 04/17/15 70.0 2.75 2.90
KR 150417C00072500 C 04/17/15 72.5 1.50 1.60
KR 150417C00075000 C 04/17/15 75.0 0.80 0.85
KR 150417C00077500 C 04/17/15 77.5 0.35 0.45
KR 150417C00080000 C 04/17/15 80.0 0.10 0.20
KR 150417C00082500 C 04/17/15 82.5 0.00 0.15
KR 150417P00035000 P 04/17/15 35.0 0.00 0.05
KR 150417P00040000 P 04/17/15 40.0 0.00 0.05
KR 150417P00045000 P 04/17/15 45.0 0.00 0.05
KR 150417P00050000 P 04/17/15 50.0 0.00 0.05
KR 150417P00052500 P 04/17/15 52.5 0.00 0.05
KR 150417P00055000 P 04/17/15 55.0 0.00 0.10
KR 150417P00057500 P 04/17/15 57.5 0.00 0.15
KR 150417P00060000 P 04/17/15 60.0 0.10 0.20
KR 150417P00062500 P 04/17/15 62.5 0.10 0.30
KR 150417P00065000 P 04/17/15 65.0 0.30 0.50
KR 150417P00067500 P 04/17/15 67.5 0.80 0.95
KR 150417P00070000 P 04/17/15 70.0 1.50 1.75
KR 150417P00072500 P 04/17/15 72.5 2.80 3.10
KR 150417P00075000 P 04/17/15 75.0 4.50 4.80
KR 150417P00077500 P 04/17/15 77.5 6.60 6.90
KR 150417P00080000 P 04/17/15 80.0 9.00 9.20
KR 150417P00082500 P 04/17/15 82.5 10.30 11.70
KR 150717C00045000 C 07/17/15 45.0 25.90 26.60
KR 150717C00047500 C 07/17/15 47.5 23.30 24.10
KR 150717C00050000 C 07/17/15 50.0 20.90 21.60
KR 150717C00052500 C 07/17/15 52.5 18.60 19.00
KR 150717C00055000 C 07/17/15 55.0 16.20 16.50
KR 150717C00057500 C 07/17/15 57.5 13.80 14.20
KR 150717C00060000 C 07/17/15 60.0 11.50 11.90
KR 150717C00062500 C 07/17/15 62.5 9.30 9.70
KR 150717C00065000 C 07/17/15 65.0 7.30 7.60
KR 150717C00067500 C 07/17/15 67.5 5.50 5.80
KR 150717C00070000 C 07/17/15 70.0 4.00 4.30
KR 150717C00072500 C 07/17/15 72.5 2.85 3.00
KR 150717C00075000 C 07/17/15 75.0 1.85 2.00
KR 150717C00077500 C 07/17/15 77.5 1.20 1.40
KR 150717C00080000 C 07/17/15 80.0 0.70 0.90
KR 150717C00082500 C 07/17/15 82.5 0.40 0.60
KR 150717C00085000 C 07/17/15 85.0 0.20 0.40
KR 150717P00045000 P 07/17/15 45.0 0.00 0.15
KR 150717P00047500 P 07/17/15 47.5 0.00 0.15
KR 150717P00050000 P 07/17/15 50.0 0.05 0.20
KR 150717P00052500 P 07/17/15 52.5 0.10 0.25
KR 150717P00055000 P 07/17/15 55.0 0.20 0.35
KR 150717P00057500 P 07/17/15 57.5 0.30 0.45
KR 150717P00060000 P 07/17/15 60.0 0.50 0.65
KR 150717P00062500 P 07/17/15 62.5 0.80 0.95
KR 150717P00065000 P 07/17/15 65.0 1.25 1.45
KR 150717P00067500 P 07/17/15 67.5 1.95 2.15
KR 150717P00070000 P 07/17/15 70.0 2.90 3.20
KR 150717P00072500 P 07/17/15 72.5 4.10 4.40
KR 150717P00075000 P 07/17/15 75.0 5.70 6.00
KR 150717P00077500 P 07/17/15 77.5 7.50 7.80
KR 150717P00080000 P 07/17/15 80.0 9.50 9.90
KR 150717P00082500 P 07/17/15 82.5 11.70 12.10
KR 150717P00085000 P 07/17/15 85.0 14.10 14.40
KR 151016C00055000 C 10/16/15 55.0 16.40 17.00
KR 151016C00060000 C 10/16/15 60.0 12.10 12.60
KR 151016C00065000 C 10/16/15 65.0 8.10 8.50
KR 151016C00067500 C 10/16/15 67.5 6.60 6.80
KR 151016C00070000 C 10/16/15 70.0 5.10 5.30
KR 151016C00072500 C 10/16/15 72.5 3.90 4.10
KR 151016C00075000 C 10/16/15 75.0 2.85 3.00
KR 151016C00077500 C 10/16/15 77.5 2.05 2.20
KR 151016C00080000 C 10/16/15 80.0 1.45 1.60
KR 151016C00082500 C 10/16/15 82.5 1.05 1.15
KR 151016C00085000 C 10/16/15 85.0 0.70 0.90
KR 151016C00090000 C 10/16/15 90.0 0.30 0.50
KR 151016C00095000 C 10/16/15 95.0 0.10 0.30
KR 151016C00100000 C 10/16/15 100.0 0.05 0.20
KR 151016C00105000 C 10/16/15 105.0 0.00 0.15
KR 151016P00055000 P 10/16/15 55.0 0.55 0.70
KR 151016P00060000 P 10/16/15 60.0 1.15 1.25
KR 151016P00065000 P 10/16/15 65.0 2.20 2.35
KR 151016P00067500 P 10/16/15 67.5 3.00 3.20
KR 151016P00070000 P 10/16/15 70.0 4.00 4.20
KR 151016P00072500 P 10/16/15 72.5 5.30 5.50
KR 151016P00075000 P 10/16/15 75.0 6.70 7.00
KR 151016P00077500 P 10/16/15 77.5 8.40 8.70
KR 151016P00080000 P 10/16/15 80.0 10.30 10.70
KR 151016P00082500 P 10/16/15 82.5 12.30 12.90
KR 151016P00085000 P 10/16/15 85.0 14.50 15.00
KR 151016P00090000 P 10/16/15 90.0 19.10 19.60
KR 151016P00095000 P 10/16/15 95.0 22.10 25.80
KR 151016P00100000 P 10/16/15 100.0 27.10 30.40
KR 151016P00105000 P 10/16/15 105.0 32.70 34.40
KR 160115C00020000 C 01/15/16 20.0 48.80 53.40
KR 160115C00023000 C 01/15/16 23.0 45.80 50.40
KR 160115C00025000 C 01/15/16 25.0 43.80 48.40
KR 160115C00028000 C 01/15/16 28.0 40.90 45.40
KR 160115C00030000 C 01/15/16 30.0 39.00 43.40
KR 160115C00033000 C 01/15/16 33.0 37.10 40.40
KR 160115C00035000 C 01/15/16 35.0 35.10 38.40
KR 160115C00037000 C 01/15/16 37.0 33.10 36.20
KR 160115C00040000 C 01/15/16 40.0 30.80 32.50
KR 160115C00042000 C 01/15/16 42.0 28.90 30.90
KR 160115C00045000 C 01/15/16 45.0 26.00 27.50
KR 160115C00047000 C 01/15/16 47.0 23.30 25.60
KR 160115C00050000 C 01/15/16 50.0 21.20 22.60
KR 160115C00052500 C 01/15/16 52.5 19.00 20.10
KR 160115C00055000 C 01/15/16 55.0 16.80 17.90
KR 160115C00057500 C 01/15/16 57.5 14.60 15.90
KR 160115C00060000 C 01/15/16 60.0 12.60 13.80
KR 160115C00062500 C 01/15/16 62.5 10.60 11.30
KR 160115C00065000 C 01/15/16 65.0 9.00 9.30
KR 160115C00067500 C 01/15/16 67.5 7.40 7.70
KR 160115C00070000 C 01/15/16 70.0 6.10 6.20
KR 160115C00072500 C 01/15/16 72.5 4.80 5.00
KR 160115C00075000 C 01/15/16 75.0 3.80 3.90
KR 160115C00077500 C 01/15/16 77.5 2.90 3.10
KR 160115C00080000 C 01/15/16 80.0 2.20 2.35
KR 160115C00082500 C 01/15/16 82.5 1.65 1.80
KR 160115C00085000 C 01/15/16 85.0 1.20 1.40
KR 160115C00090000 C 01/15/16 90.0 0.65 0.80
KR 160115C00095000 C 01/15/16 95.0 0.30 0.45
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 0.10
KR 160115P00028000 P 01/15/16 28.0 0.00 0.10
KR 160115P00030000 P 01/15/16 30.0 0.00 0.15
KR 160115P00033000 P 01/15/16 33.0 0.05 0.25
KR 160115P00035000 P 01/15/16 35.0 0.05 0.20
KR 160115P00037000 P 01/15/16 37.0 0.05 0.30
KR 160115P00040000 P 01/15/16 40.0 0.10 0.30
KR 160115P00042000 P 01/15/16 42.0 0.15 0.35
KR 160115P00045000 P 01/15/16 45.0 0.25 0.45
KR 160115P00047000 P 01/15/16 47.0 0.35 0.55
KR 160115P00050000 P 01/15/16 50.0 0.55 0.70
KR 160115P00052500 P 01/15/16 52.5 0.70 1.00
KR 160115P00055000 P 01/15/16 55.0 1.00 1.25
KR 160115P00057500 P 01/15/16 57.5 1.30 1.50
KR 160115P00060000 P 01/15/16 60.0 1.75 1.90
KR 160115P00062500 P 01/15/16 62.5 2.35 2.50
KR 160115P00065000 P 01/15/16 65.0 3.00 3.20
KR 160115P00067500 P 01/15/16 67.5 3.90 4.10
KR 160115P00070000 P 01/15/16 70.0 5.00 5.20
KR 160115P00072500 P 01/15/16 72.5 6.20 6.40
KR 160115P00075000 P 01/15/16 75.0 7.60 7.90
KR 160115P00077500 P 01/15/16 77.5 9.30 9.50
KR 160115P00080000 P 01/15/16 80.0 11.10 11.30
KR 160115P00082500 P 01/15/16 82.5 12.80 13.50
KR 160115P00085000 P 01/15/16 85.0 14.40 15.80
KR 160115P00090000 P 01/15/16 90.0 18.90 20.10
KR 160115P00095000 P 01/15/16 95.0 23.70 24.70
KR 170120C00030000 C 01/20/17 30.0 39.20 43.40
KR 170120C00035000 C 01/20/17 35.0 34.70 38.10
KR 170120C00037500 C 01/20/17 37.5 32.00 36.20
KR 170120C00040000 C 01/20/17 40.0 30.00 33.10
KR 170120C00042500 C 01/20/17 42.5 28.40 30.40
KR 170120C00045000 C 01/20/17 45.0 26.50 28.00
KR 170120C00047500 C 01/20/17 47.5 24.50 26.40
KR 170120C00050000 C 01/20/17 50.0 22.30 24.20
KR 170120C00052500 C 01/20/17 52.5 19.90 22.20
KR 170120C00055000 C 01/20/17 55.0 18.00 20.20
KR 170120C00057500 C 01/20/17 57.5 16.30 18.30
KR 170120C00060000 C 01/20/17 60.0 14.80 16.50
KR 170120C00062500 C 01/20/17 62.5 13.20 14.40
KR 170120C00065000 C 01/20/17 65.0 11.90 13.10
KR 170120C00067500 C 01/20/17 67.5 10.40 11.60
KR 170120C00070000 C 01/20/17 70.0 9.10 10.30
KR 170120C00072500 C 01/20/17 72.5 8.00 8.50
KR 170120C00075000 C 01/20/17 75.0 6.60 7.90
KR 170120C00077500 C 01/20/17 77.5 5.90 6.50
KR 170120C00080000 C 01/20/17 80.0 5.10 5.90
KR 170120C00082500 C 01/20/17 82.5 4.30 4.90
KR 170120C00085000 C 01/20/17 85.0 3.50 4.40
KR 170120C00090000 C 01/20/17 90.0 2.60 3.30
KR 170120C00095000 C 01/20/17 95.0 1.80 2.40
KR 170120C00100000 C 01/20/17 100.0 1.20 1.75
KR 170120C00105000 C 01/20/17 105.0 0.80 1.40
KR 170120P00030000 P 01/20/17 30.0 0.15 0.65
KR 170120P00035000 P 01/20/17 35.0 0.35 0.80
KR 170120P00037500 P 01/20/17 37.5 0.45 0.95
KR 170120P00040000 P 01/20/17 40.0 0.65 1.05
KR 170120P00042500 P 01/20/17 42.5 0.80 1.30
KR 170120P00045000 P 01/20/17 45.0 0.95 1.50
KR 170120P00047500 P 01/20/17 47.5 1.20 1.75
KR 170120P00050000 P 01/20/17 50.0 1.55 2.15
KR 170120P00052500 P 01/20/17 52.5 1.95 2.60
KR 170120P00055000 P 01/20/17 55.0 2.40 3.10
KR 170120P00057500 P 01/20/17 57.5 2.95 3.70
KR 170120P00060000 P 01/20/17 60.0 3.60 4.40
KR 170120P00062500 P 01/20/17 62.5 4.40 5.40
KR 170120P00065000 P 01/20/17 65.0 5.30 6.30
KR 170120P00067500 P 01/20/17 67.5 6.20 7.30
KR 170120P00070000 P 01/20/17 70.0 7.30 8.50
KR 170120P00072500 P 01/20/17 72.5 8.60 10.00
KR 170120P00075000 P 01/20/17 75.0 9.90 11.20
KR 170120P00077500 P 01/20/17 77.5 11.40 12.70
KR 170120P00080000 P 01/20/17 80.0 12.90 14.30
KR 170120P00082500 P 01/20/17 82.5 14.60 16.20
KR 170120P00085000 P 01/20/17 85.0 16.30 18.20
KR 170120P00090000 P 01/20/17 90.0 20.20 22.10
KR 170120P00095000 P 01/20/17 95.0 24.40 26.30
KR 170120P00100000 P 01/20/17 100.0 29.00 30.50
KR 170120P00105000 P 01/20/17 105.0 33.80 35.20

OPRA data is delayed 15 minutes.