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 (2017-10-20)Premium Content

Kroger Co (KR)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 171027C00011000 C 10/27/17 11.0 10.30 10.50
KR 171027C00012000 C 10/27/17 12.0 9.30 9.50
KR 171027C00013000 C 10/27/17 13.0 8.30 8.50
KR 171027C00014000 C 10/27/17 14.0 7.30 7.50
KR 171027C00014500 C 10/27/17 14.5 6.80 7.00
KR 171027C00015500 C 10/27/17 15.5 5.80 6.00
KR 171027C00016000 C 10/27/17 16.0 5.30 5.50
KR 171027C00016500 C 10/27/17 16.5 4.80 5.00
KR 171027C00017000 C 10/27/17 17.0 4.30 4.50
KR 171027C00017500 C 10/27/17 17.5 3.80 4.00
KR 171027C00018000 C 10/27/17 18.0 3.30 3.50
KR 171027C00018500 C 10/27/17 18.5 2.80 2.95
KR 171027C00019000 C 10/27/17 19.0 2.30 2.45
KR 171027C00019500 C 10/27/17 19.5 1.80 1.95
KR 171027C00020000 C 10/27/17 20.0 1.30 1.45
KR 171027C00020500 C 10/27/17 20.5 0.85 1.00
KR 171027C00021000 C 10/27/17 21.0 0.40 0.55
KR 171027C00021500 C 10/27/17 21.5 0.15 0.25
KR 171027C00022000 C 10/27/17 22.0 0.00 0.10
KR 171027C00022500 C 10/27/17 22.5 0.00 0.05
KR 171027C00023000 C 10/27/17 23.0 0.00 0.05
KR 171027C00023500 C 10/27/17 23.5 0.00 0.05
KR 171027C00024000 C 10/27/17 24.0 0.00 0.05
KR 171027C00024500 C 10/27/17 24.5 0.00 0.05
KR 171027C00025000 C 10/27/17 25.0 0.00 0.05
KR 171027C00025500 C 10/27/17 25.5 0.00 0.05
KR 171027C00026000 C 10/27/17 26.0 0.00 0.05
KR 171027C00026500 C 10/27/17 26.5 0.00 0.05
KR 171027C00027000 C 10/27/17 27.0 0.00 0.05
KR 171027C00027500 C 10/27/17 27.5 0.00 0.05
KR 171027C00028000 C 10/27/17 28.0 0.00 0.05
KR 171027C00028500 C 10/27/17 28.5 0.00 0.05
KR 171027C00029000 C 10/27/17 29.0 0.00 0.05
KR 171027C00029500 C 10/27/17 29.5 0.00 0.05
KR 171027P00011000 P 10/27/17 11.0 0.00 0.05
KR 171027P00012000 P 10/27/17 12.0 0.00 0.05
KR 171027P00013000 P 10/27/17 13.0 0.00 0.05
KR 171027P00014000 P 10/27/17 14.0 0.00 0.05
KR 171027P00014500 P 10/27/17 14.5 0.00 0.05
KR 171027P00015500 P 10/27/17 15.5 0.00 0.05
KR 171027P00016000 P 10/27/17 16.0 0.00 0.05
KR 171027P00016500 P 10/27/17 16.5 0.00 0.05
KR 171027P00017000 P 10/27/17 17.0 0.00 0.05
KR 171027P00017500 P 10/27/17 17.5 0.00 0.05
KR 171027P00018000 P 10/27/17 18.0 0.00 0.05
KR 171027P00018500 P 10/27/17 18.5 0.00 0.05
KR 171027P00019000 P 10/27/17 19.0 0.00 0.05
KR 171027P00019500 P 10/27/17 19.5 0.00 0.05
KR 171027P00020000 P 10/27/17 20.0 0.00 0.05
KR 171027P00020500 P 10/27/17 20.5 0.00 0.05
KR 171027P00021000 P 10/27/17 21.0 0.05 0.15
KR 171027P00021500 P 10/27/17 21.5 0.25 0.35
KR 171027P00022000 P 10/27/17 22.0 0.60 0.75
KR 171027P00022500 P 10/27/17 22.5 1.05 1.20
KR 171027P00023000 P 10/27/17 23.0 1.60 1.70
KR 171027P00023500 P 10/27/17 23.5 2.05 2.20
KR 171027P00024000 P 10/27/17 24.0 2.55 2.70
KR 171027P00024500 P 10/27/17 24.5 3.00 3.20
KR 171027P00025000 P 10/27/17 25.0 3.50 3.70
KR 171027P00025500 P 10/27/17 25.5 4.00 4.30
KR 171027P00026000 P 10/27/17 26.0 4.50 4.70
KR 171027P00026500 P 10/27/17 26.5 5.00 5.20
KR 171027P00027000 P 10/27/17 27.0 5.50 5.80
KR 171027P00027500 P 10/27/17 27.5 6.00 6.30
KR 171027P00028000 P 10/27/17 28.0 6.50 6.80
KR 171027P00028500 P 10/27/17 28.5 7.00 7.20
KR 171027P00029000 P 10/27/17 29.0 7.50 7.90
KR 171027P00029500 P 10/27/17 29.5 8.00 8.30
KR 171103C00013000 C 11/03/17 13.0 8.30 8.50
KR 171103C00014000 C 11/03/17 14.0 7.30 7.50
KR 171103C00014500 C 11/03/17 14.5 6.80 7.00
KR 171103C00015000 C 11/03/17 15.0 6.30 6.50
KR 171103C00015500 C 11/03/17 15.5 5.80 6.00
KR 171103C00016000 C 11/03/17 16.0 5.30 5.50
KR 171103C00016500 C 11/03/17 16.5 4.80 5.00
KR 171103C00017000 C 11/03/17 17.0 4.30 4.50
KR 171103C00017500 C 11/03/17 17.5 3.80 4.00
KR 171103C00018000 C 11/03/17 18.0 3.30 3.50
KR 171103C00018500 C 11/03/17 18.5 2.80 2.95
KR 171103C00019000 C 11/03/17 19.0 2.30 2.45
KR 171103C00019500 C 11/03/17 19.5 1.80 1.95
KR 171103C00020000 C 11/03/17 20.0 1.35 1.50
KR 171103C00020500 C 11/03/17 20.5 0.90 1.05
KR 171103C00021000 C 11/03/17 21.0 0.55 0.65
KR 171103C00021500 C 11/03/17 21.5 0.30 0.40
KR 171103C00022000 C 11/03/17 22.0 0.10 0.15
KR 171103C00022500 C 11/03/17 22.5 0.00 0.10
KR 171103C00023000 C 11/03/17 23.0 0.00 0.10
KR 171103C00023500 C 11/03/17 23.5 0.00 0.05
KR 171103C00024000 C 11/03/17 24.0 0.00 0.05
KR 171103C00024500 C 11/03/17 24.5 0.00 0.05
KR 171103C00025000 C 11/03/17 25.0 0.00 0.05
KR 171103C00025500 C 11/03/17 25.5 0.00 0.05
KR 171103C00026000 C 11/03/17 26.0 0.00 0.05
KR 171103C00026500 C 11/03/17 26.5 0.00 0.05
KR 171103C00027000 C 11/03/17 27.0 0.00 0.05
KR 171103C00027500 C 11/03/17 27.5 0.00 0.05
KR 171103C00028000 C 11/03/17 28.0 0.00 0.05
KR 171103C00030000 C 11/03/17 30.0 0.00 0.05
KR 171103P00013000 P 11/03/17 13.0 0.00 0.05
KR 171103P00014000 P 11/03/17 14.0 0.00 0.05
KR 171103P00014500 P 11/03/17 14.5 0.00 0.05
KR 171103P00015000 P 11/03/17 15.0 0.00 0.05
KR 171103P00015500 P 11/03/17 15.5 0.00 0.05
KR 171103P00016000 P 11/03/17 16.0 0.00 0.05
KR 171103P00016500 P 11/03/17 16.5 0.00 0.05
KR 171103P00017000 P 11/03/17 17.0 0.00 0.05
KR 171103P00017500 P 11/03/17 17.5 0.00 0.05
KR 171103P00018000 P 11/03/17 18.0 0.00 0.05
KR 171103P00018500 P 11/03/17 18.5 0.00 0.05
KR 171103P00019000 P 11/03/17 19.0 0.00 0.05
KR 171103P00019500 P 11/03/17 19.5 0.00 0.05
KR 171103P00020000 P 11/03/17 20.0 0.00 0.10
KR 171103P00020500 P 11/03/17 20.5 0.05 0.10
KR 171103P00021000 P 11/03/17 21.0 0.20 0.25
KR 171103P00021500 P 11/03/17 21.5 0.40 0.50
KR 171103P00022000 P 11/03/17 22.0 0.70 0.80
KR 171103P00022500 P 11/03/17 22.5 1.10 1.25
KR 171103P00023000 P 11/03/17 23.0 1.60 1.70
KR 171103P00023500 P 11/03/17 23.5 2.05 2.20
KR 171103P00024000 P 11/03/17 24.0 2.55 2.70
KR 171103P00024500 P 11/03/17 24.5 3.00 3.20
KR 171103P00025000 P 11/03/17 25.0 3.50 3.70
KR 171103P00025500 P 11/03/17 25.5 4.00 4.30
KR 171103P00026000 P 11/03/17 26.0 4.50 4.70
KR 171103P00026500 P 11/03/17 26.5 5.00 5.30
KR 171103P00027000 P 11/03/17 27.0 5.50 5.80
KR 171103P00027500 P 11/03/17 27.5 6.00 6.20
KR 171103P00028000 P 11/03/17 28.0 6.50 6.70
KR 171103P00030000 P 11/03/17 30.0 8.50 8.80
KR 171110C00013000 C 11/10/17 13.0 8.30 8.50
KR 171110C00013500 C 11/10/17 13.5 7.80 8.00
KR 171110C00014000 C 11/10/17 14.0 7.30 7.50
KR 171110C00014500 C 11/10/17 14.5 6.80 7.00
KR 171110C00015000 C 11/10/17 15.0 6.30 6.50
KR 171110C00015500 C 11/10/17 15.5 5.80 6.00
KR 171110C00016000 C 11/10/17 16.0 5.30 5.50
KR 171110C00016500 C 11/10/17 16.5 4.80 5.00
KR 171110C00017000 C 11/10/17 17.0 4.30 4.50
KR 171110C00017500 C 11/10/17 17.5 3.80 4.00
KR 171110C00018000 C 11/10/17 18.0 3.30 3.50
KR 171110C00018500 C 11/10/17 18.5 2.85 2.95
KR 171110C00019000 C 11/10/17 19.0 2.35 2.50
KR 171110C00019500 C 11/10/17 19.5 1.85 2.00
KR 171110C00020000 C 11/10/17 20.0 1.40 1.55
KR 171110C00020500 C 11/10/17 20.5 1.00 1.15
KR 171110C00021000 C 11/10/17 21.0 0.65 0.75
KR 171110C00021500 C 11/10/17 21.5 0.35 0.50
KR 171110C00022000 C 11/10/17 22.0 0.20 0.30
KR 171110C00022500 C 11/10/17 22.5 0.05 0.15
KR 171110C00023000 C 11/10/17 23.0 0.00 0.10
KR 171110C00023500 C 11/10/17 23.5 0.00 0.10
KR 171110C00024000 C 11/10/17 24.0 0.00 0.05
KR 171110C00024500 C 11/10/17 24.5 0.00 0.05
KR 171110C00025000 C 11/10/17 25.0 0.00 0.05
KR 171110C00025500 C 11/10/17 25.5 0.00 0.05
KR 171110C00026000 C 11/10/17 26.0 0.00 0.05
KR 171110C00026500 C 11/10/17 26.5 0.00 0.05
KR 171110C00027000 C 11/10/17 27.0 0.00 0.05
KR 171110C00028000 C 11/10/17 28.0 0.00 0.05
KR 171110C00030000 C 11/10/17 30.0 0.00 0.05
KR 171110P00013000 P 11/10/17 13.0 0.00 0.05
KR 171110P00013500 P 11/10/17 13.5 0.00 0.05
KR 171110P00014000 P 11/10/17 14.0 0.00 0.05
KR 171110P00014500 P 11/10/17 14.5 0.00 0.05
KR 171110P00015000 P 11/10/17 15.0 0.00 0.05
KR 171110P00015500 P 11/10/17 15.5 0.00 0.05
KR 171110P00016000 P 11/10/17 16.0 0.00 0.05
KR 171110P00016500 P 11/10/17 16.5 0.00 0.05
KR 171110P00017000 P 11/10/17 17.0 0.00 0.05
KR 171110P00017500 P 11/10/17 17.5 0.00 0.05
KR 171110P00018000 P 11/10/17 18.0 0.00 0.05
KR 171110P00018500 P 11/10/17 18.5 0.00 0.10
KR 171110P00019000 P 11/10/17 19.0 0.00 0.10
KR 171110P00019500 P 11/10/17 19.5 0.00 0.10
KR 171110P00020000 P 11/10/17 20.0 0.05 0.10
KR 171110P00020500 P 11/10/17 20.5 0.10 0.25
KR 171110P00021000 P 11/10/17 21.0 0.25 0.40
KR 171110P00021500 P 11/10/17 21.5 0.50 0.60
KR 171110P00022000 P 11/10/17 22.0 0.80 0.90
KR 171110P00022500 P 11/10/17 22.5 1.15 1.30
KR 171110P00023000 P 11/10/17 23.0 1.60 1.75
KR 171110P00023500 P 11/10/17 23.5 2.10 2.25
KR 171110P00024000 P 11/10/17 24.0 2.55 2.70
KR 171110P00024500 P 11/10/17 24.5 3.00 3.20
KR 171110P00025000 P 11/10/17 25.0 3.50 3.70
KR 171110P00025500 P 11/10/17 25.5 4.00 4.20
KR 171110P00026000 P 11/10/17 26.0 4.50 4.70
KR 171110P00026500 P 11/10/17 26.5 5.00 5.30
KR 171110P00027000 P 11/10/17 27.0 5.50 5.80
KR 171110P00028000 P 11/10/17 28.0 6.50 6.80
KR 171110P00030000 P 11/10/17 30.0 8.50 8.80
KR 171117C00013000 C 11/17/17 13.0 8.30 8.50
KR 171117C00014000 C 11/17/17 14.0 7.30 7.50
KR 171117C00015000 C 11/17/17 15.0 6.30 6.50
KR 171117C00016000 C 11/17/17 16.0 5.30 5.50
KR 171117C00017000 C 11/17/17 17.0 4.30 4.50
KR 171117C00018000 C 11/17/17 18.0 3.30 3.50
KR 171117C00019000 C 11/17/17 19.0 2.35 2.50
KR 171117C00020000 C 11/17/17 20.0 1.45 1.55
KR 171117C00021000 C 11/17/17 21.0 0.70 0.80
KR 171117C00022000 C 11/17/17 22.0 0.25 0.30
KR 171117C00023000 C 11/17/17 23.0 0.05 0.10
KR 171117C00024000 C 11/17/17 24.0 0.00 0.05
KR 171117C00025000 C 11/17/17 25.0 0.00 0.05
KR 171117C00026000 C 11/17/17 26.0 0.00 0.05
KR 171117C00027000 C 11/17/17 27.0 0.00 0.05
KR 171117C00028000 C 11/17/17 28.0 0.00 0.05
KR 171117C00029000 C 11/17/17 29.0 0.00 0.05
KR 171117C00030000 C 11/17/17 30.0 0.00 0.05
KR 171117P00013000 P 11/17/17 13.0 0.00 0.05
KR 171117P00014000 P 11/17/17 14.0 0.00 0.05
KR 171117P00015000 P 11/17/17 15.0 0.00 0.05
KR 171117P00016000 P 11/17/17 16.0 0.00 0.05
KR 171117P00017000 P 11/17/17 17.0 0.00 0.05
KR 171117P00018000 P 11/17/17 18.0 0.00 0.05
KR 171117P00019000 P 11/17/17 19.0 0.00 0.10
KR 171117P00020000 P 11/17/17 20.0 0.15 0.20
KR 171117P00021000 P 11/17/17 21.0 0.40 0.45
KR 171117P00022000 P 11/17/17 22.0 0.95 1.05
KR 171117P00023000 P 11/17/17 23.0 1.75 1.85
KR 171117P00024000 P 11/17/17 24.0 2.70 2.85
KR 171117P00025000 P 11/17/17 25.0 3.60 3.80
KR 171117P00026000 P 11/17/17 26.0 4.60 4.80
KR 171117P00027000 P 11/17/17 27.0 5.60 5.80
KR 171117P00028000 P 11/17/17 28.0 6.60 6.80
KR 171117P00029000 P 11/17/17 29.0 7.60 7.80
KR 171117P00030000 P 11/17/17 30.0 8.60 8.90
KR 171124C00012500 C 11/24/17 12.5 8.80 9.10
KR 171124C00013500 C 11/24/17 13.5 7.80 8.00
KR 171124C00014000 C 11/24/17 14.0 7.30 7.50
KR 171124C00014500 C 11/24/17 14.5 6.80 7.00
KR 171124C00015000 C 11/24/17 15.0 6.30 6.50
KR 171124C00015500 C 11/24/17 15.5 5.80 6.00
KR 171124C00016000 C 11/24/17 16.0 5.30 5.50
KR 171124C00016500 C 11/24/17 16.5 4.80 5.00
KR 171124C00017000 C 11/24/17 17.0 4.30 4.50
KR 171124C00017500 C 11/24/17 17.5 3.80 4.00
KR 171124C00018000 C 11/24/17 18.0 3.30 3.50
KR 171124C00018500 C 11/24/17 18.5 2.85 3.00
KR 171124C00019000 C 11/24/17 19.0 2.35 2.50
KR 171124C00019500 C 11/24/17 19.5 1.90 2.05
KR 171124C00020000 C 11/24/17 20.0 1.45 1.60
KR 171124C00020500 C 11/24/17 20.5 1.05 1.20
KR 171124C00021000 C 11/24/17 21.0 0.75 0.85
KR 171124C00021500 C 11/24/17 21.5 0.45 0.60
KR 171124C00022000 C 11/24/17 22.0 0.25 0.35
KR 171124C00022500 C 11/24/17 22.5 0.15 0.25
KR 171124C00023000 C 11/24/17 23.0 0.05 0.15
KR 171124C00023500 C 11/24/17 23.5 0.00 0.10
KR 171124C00024000 C 11/24/17 24.0 0.00 0.10
KR 171124C00024500 C 11/24/17 24.5 0.00 0.10
KR 171124C00025000 C 11/24/17 25.0 0.00 0.10
KR 171124C00025500 C 11/24/17 25.5 0.00 0.05
KR 171124C00026000 C 11/24/17 26.0 0.00 0.05
KR 171124C00026500 C 11/24/17 26.5 0.00 0.05
KR 171124C00027000 C 11/24/17 27.0 0.00 0.05
KR 171124C00027500 C 11/24/17 27.5 0.00 0.05
KR 171124C00030000 C 11/24/17 30.0 0.00 0.05
KR 171124P00012500 P 11/24/17 12.5 0.00 0.05
KR 171124P00013500 P 11/24/17 13.5 0.00 0.05
KR 171124P00014000 P 11/24/17 14.0 0.00 0.05
KR 171124P00014500 P 11/24/17 14.5 0.00 0.05
KR 171124P00015000 P 11/24/17 15.0 0.00 0.05
KR 171124P00015500 P 11/24/17 15.5 0.00 0.05
KR 171124P00016000 P 11/24/17 16.0 0.00 0.05
KR 171124P00016500 P 11/24/17 16.5 0.00 0.05
KR 171124P00017000 P 11/24/17 17.0 0.00 0.05
KR 171124P00017500 P 11/24/17 17.5 0.00 0.10
KR 171124P00018000 P 11/24/17 18.0 0.00 0.10
KR 171124P00018500 P 11/24/17 18.5 0.00 0.15
KR 171124P00019000 P 11/24/17 19.0 0.05 0.10
KR 171124P00019500 P 11/24/17 19.5 0.05 0.15
KR 171124P00020000 P 11/24/17 20.0 0.15 0.25
KR 171124P00020500 P 11/24/17 20.5 0.25 0.35
KR 171124P00021000 P 11/24/17 21.0 0.45 0.55
KR 171124P00021500 P 11/24/17 21.5 0.65 0.80
KR 171124P00022000 P 11/24/17 22.0 1.00 1.10
KR 171124P00022500 P 11/24/17 22.5 1.35 1.50
KR 171124P00023000 P 11/24/17 23.0 1.75 1.90
KR 171124P00023500 P 11/24/17 23.5 2.20 2.35
KR 171124P00024000 P 11/24/17 24.0 2.70 2.85
KR 171124P00024500 P 11/24/17 24.5 3.10 3.40
KR 171124P00025000 P 11/24/17 25.0 3.60 3.80
KR 171124P00025500 P 11/24/17 25.5 4.10 4.30
KR 171124P00026000 P 11/24/17 26.0 4.60 4.80
KR 171124P00026500 P 11/24/17 26.5 5.10 5.40
KR 171124P00027000 P 11/24/17 27.0 5.60 5.90
KR 171124P00027500 P 11/24/17 27.5 6.10 6.30
KR 171124P00030000 P 11/24/17 30.0 8.60 8.90
KR 171201C00014000 C 12/01/17 14.0 7.30 7.50
KR 171201C00014500 C 12/01/17 14.5 6.80 7.00
KR 171201C00015000 C 12/01/17 15.0 6.30 6.50
KR 171201C00015500 C 12/01/17 15.5 5.80 6.00
KR 171201C00016000 C 12/01/17 16.0 5.30 5.50
KR 171201C00016500 C 12/01/17 16.5 4.80 5.00
KR 171201C00017000 C 12/01/17 17.0 4.30 4.50
KR 171201C00017500 C 12/01/17 17.5 3.80 4.00
KR 171201C00018000 C 12/01/17 18.0 3.30 3.50
KR 171201C00018500 C 12/01/17 18.5 2.90 3.10
KR 171201C00019000 C 12/01/17 19.0 2.45 2.60
KR 171201C00019500 C 12/01/17 19.5 2.05 2.20
KR 171201C00020000 C 12/01/17 20.0 1.65 1.80
KR 171201C00020500 C 12/01/17 20.5 1.30 1.50
KR 171201C00021000 C 12/01/17 21.0 1.00 1.20
KR 171201C00021500 C 12/01/17 21.5 0.75 0.90
KR 171201C00022000 C 12/01/17 22.0 0.55 0.70
KR 171201C00022500 C 12/01/17 22.5 0.40 0.50
KR 171201C00023000 C 12/01/17 23.0 0.30 0.40
KR 171201C00023500 C 12/01/17 23.5 0.20 0.25
KR 171201C00024000 C 12/01/17 24.0 0.10 0.20
KR 171201C00024500 C 12/01/17 24.5 0.05 0.15
KR 171201C00025000 C 12/01/17 25.0 0.05 0.15
KR 171201C00025500 C 12/01/17 25.5 0.00 0.10
KR 171201C00026000 C 12/01/17 26.0 0.00 0.10
KR 171201C00026500 C 12/01/17 26.5 0.00 0.10
KR 171201C00027000 C 12/01/17 27.0 0.00 0.10
KR 171201C00027500 C 12/01/17 27.5 0.00 0.10
KR 171201C00028000 C 12/01/17 28.0 0.00 0.10
KR 171201P00014000 P 12/01/17 14.0 0.00 0.05
KR 171201P00014500 P 12/01/17 14.5 0.00 0.05
KR 171201P00015000 P 12/01/17 15.0 0.00 0.05
KR 171201P00015500 P 12/01/17 15.5 0.00 0.05
KR 171201P00016000 P 12/01/17 16.0 0.00 0.10
KR 171201P00016500 P 12/01/17 16.5 0.00 0.10
KR 171201P00017000 P 12/01/17 17.0 0.00 0.15
KR 171201P00017500 P 12/01/17 17.5 0.00 0.15
KR 171201P00018000 P 12/01/17 18.0 0.05 0.15
KR 171201P00018500 P 12/01/17 18.5 0.10 0.20
KR 171201P00019000 P 12/01/17 19.0 0.15 0.30
KR 171201P00019500 P 12/01/17 19.5 0.25 0.40
KR 171201P00020000 P 12/01/17 20.0 0.40 0.50
KR 171201P00020500 P 12/01/17 20.5 0.55 0.70
KR 171201P00021000 P 12/01/17 21.0 0.75 0.85
KR 171201P00021500 P 12/01/17 21.5 1.00 1.10
KR 171201P00022000 P 12/01/17 22.0 1.30 1.40
KR 171201P00022500 P 12/01/17 22.5 1.60 1.75
KR 171201P00023000 P 12/01/17 23.0 2.00 2.10
KR 171201P00023500 P 12/01/17 23.5 2.35 2.50
KR 171201P00024000 P 12/01/17 24.0 2.80 2.95
KR 171201P00024500 P 12/01/17 24.5 3.20 3.40
KR 171201P00025000 P 12/01/17 25.0 3.70 3.90
KR 171201P00025500 P 12/01/17 25.5 4.20 4.40
KR 171201P00026000 P 12/01/17 26.0 4.70 4.90
KR 171201P00026500 P 12/01/17 26.5 5.20 5.40
KR 171201P00027000 P 12/01/17 27.0 5.60 5.90
KR 171201P00027500 P 12/01/17 27.5 6.10 6.30
KR 171201P00028000 P 12/01/17 28.0 6.60 6.80
KR 171215C00014000 C 12/15/17 14.0 7.30 7.50
KR 171215C00015000 C 12/15/17 15.0 6.30 6.50
KR 171215C00016000 C 12/15/17 16.0 5.30 5.50
KR 171215C00017000 C 12/15/17 17.0 4.30 4.50
KR 171215C00018000 C 12/15/17 18.0 3.40 3.60
KR 171215C00019000 C 12/15/17 19.0 2.55 2.65
KR 171215C00020000 C 12/15/17 20.0 1.75 1.90
KR 171215C00021000 C 12/15/17 21.0 1.15 1.25
KR 171215C00022000 C 12/15/17 22.0 0.70 0.80
KR 171215C00023000 C 12/15/17 23.0 0.35 0.45
KR 171215C00024000 C 12/15/17 24.0 0.20 0.25
KR 171215C00025000 C 12/15/17 25.0 0.05 0.15
KR 171215C00026000 C 12/15/17 26.0 0.00 0.10
KR 171215C00027000 C 12/15/17 27.0 0.00 0.05
KR 171215C00028000 C 12/15/17 28.0 0.00 0.10
KR 171215C00029000 C 12/15/17 29.0 0.00 0.10
KR 171215C00030000 C 12/15/17 30.0 0.00 0.05
KR 171215P00014000 P 12/15/17 14.0 0.00 0.05
KR 171215P00015000 P 12/15/17 15.0 0.00 0.05
KR 171215P00016000 P 12/15/17 16.0 0.00 0.05
KR 171215P00017000 P 12/15/17 17.0 0.05 0.15
KR 171215P00018000 P 12/15/17 18.0 0.10 0.20
KR 171215P00019000 P 12/15/17 19.0 0.25 0.30
KR 171215P00020000 P 12/15/17 20.0 0.50 0.55
KR 171215P00021000 P 12/15/17 21.0 0.85 0.95
KR 171215P00022000 P 12/15/17 22.0 1.40 1.50
KR 171215P00023000 P 12/15/17 23.0 2.05 2.20
KR 171215P00024000 P 12/15/17 24.0 2.85 3.00
KR 171215P00025000 P 12/15/17 25.0 3.70 3.90
KR 171215P00026000 P 12/15/17 26.0 4.70 4.90
KR 171215P00027000 P 12/15/17 27.0 5.60 5.90
KR 171215P00028000 P 12/15/17 28.0 6.60 6.90
KR 171215P00029000 P 12/15/17 29.0 7.60 7.90
KR 171215P00030000 P 12/15/17 30.0 8.60 8.80
KR 180119C00011000 C 01/19/18 11.0 10.20 10.50
KR 180119C00012000 C 01/19/18 12.0 9.20 9.50
KR 180119C00013000 C 01/19/18 13.0 8.10 8.50
KR 180119C00014000 C 01/19/18 14.0 7.20 7.50
KR 180119C00015000 C 01/19/18 15.0 6.30 6.50
KR 180119C00016000 C 01/19/18 16.0 5.30 5.60
KR 180119C00017500 C 01/19/18 17.5 3.90 4.10
KR 180119C00019000 C 01/19/18 19.0 2.70 2.85
KR 180119C00020000 C 01/19/18 20.0 2.00 2.15
KR 180119C00021000 C 01/19/18 21.0 1.45 1.60
KR 180119C00022500 C 01/19/18 22.5 0.80 0.85
KR 180119C00024000 C 01/19/18 24.0 0.40 0.45
KR 180119C00025000 C 01/19/18 25.0 0.20 0.25
KR 180119C00026000 C 01/19/18 26.0 0.10 0.20
KR 180119C00027500 C 01/19/18 27.5 0.05 0.10
KR 180119C00029000 C 01/19/18 29.0 0.00 0.10
KR 180119C00030000 C 01/19/18 30.0 0.00 0.05
KR 180119C00031000 C 01/19/18 31.0 0.00 0.10
KR 180119C00032500 C 01/19/18 32.5 0.00 0.05
KR 180119C00034000 C 01/19/18 34.0 0.00 0.05
KR 180119C00035000 C 01/19/18 35.0 0.00 0.05
KR 180119C00036000 C 01/19/18 36.0 0.00 0.05
KR 180119C00037500 C 01/19/18 37.5 0.00 0.05
KR 180119C00039000 C 01/19/18 39.0 0.00 0.05
KR 180119C00040000 C 01/19/18 40.0 0.00 0.05
KR 180119C00041000 C 01/19/18 41.0 0.00 0.05
KR 180119C00042500 C 01/19/18 42.5 0.00 0.05
KR 180119C00044000 C 01/19/18 44.0 0.00 0.05
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 0.15
KR 180119P00013000 P 01/19/18 13.0 0.00 0.10
KR 180119P00014000 P 01/19/18 14.0 0.00 0.10
KR 180119P00015000 P 01/19/18 15.0 0.05 0.15
KR 180119P00016000 P 01/19/18 16.0 0.05 0.10
KR 180119P00017500 P 01/19/18 17.5 0.15 0.25
KR 180119P00019000 P 01/19/18 19.0 0.40 0.50
KR 180119P00020000 P 01/19/18 20.0 0.70 0.80
KR 180119P00021000 P 01/19/18 21.0 1.10 1.20
KR 180119P00022500 P 01/19/18 22.5 1.90 2.05
KR 180119P00024000 P 01/19/18 24.0 3.00 3.20
KR 180119P00025000 P 01/19/18 25.0 3.80 4.00
KR 180119P00026000 P 01/19/18 26.0 4.70 4.90
KR 180119P00027500 P 01/19/18 27.5 6.10 6.40
KR 180119P00029000 P 01/19/18 29.0 7.60 7.90
KR 180119P00030000 P 01/19/18 30.0 8.60 8.90
KR 180119P00031000 P 01/19/18 31.0 9.60 9.90
KR 180119P00032500 P 01/19/18 32.5 11.10 11.40
KR 180119P00034000 P 01/19/18 34.0 12.60 12.80
KR 180119P00035000 P 01/19/18 35.0 13.60 13.90
KR 180119P00036000 P 01/19/18 36.0 14.60 14.90
KR 180119P00037500 P 01/19/18 37.5 16.10 16.30
KR 180119P00039000 P 01/19/18 39.0 17.60 17.90
KR 180119P00040000 P 01/19/18 40.0 18.60 18.90
KR 180119P00041000 P 01/19/18 41.0 19.60 19.80
KR 180119P00042500 P 01/19/18 42.5 21.00 21.40
KR 180119P00044000 P 01/19/18 44.0 22.50 23.00
KR 180119P00045000 P 01/19/18 45.0 23.60 23.80
KR 180119P00047500 P 01/19/18 47.5 26.00 26.40
KR 180119P00050000 P 01/19/18 50.0 28.50 29.00
KR 180420C00012000 C 04/20/18 12.0 9.10 9.60
KR 180420C00013000 C 04/20/18 13.0 8.00 8.90
KR 180420C00014000 C 04/20/18 14.0 7.10 7.70
KR 180420C00015000 C 04/20/18 15.0 6.40 6.70
KR 180420C00016000 C 04/20/18 16.0 5.50 5.80
KR 180420C00017000 C 04/20/18 17.0 4.50 4.90
KR 180420C00018000 C 04/20/18 18.0 3.90 4.10
KR 180420C00019000 C 04/20/18 19.0 3.20 3.40
KR 180420C00020000 C 04/20/18 20.0 2.60 2.70
KR 180420C00021000 C 04/20/18 21.0 2.00 2.15
KR 180420C00022000 C 04/20/18 22.0 1.50 1.70
KR 180420C00023000 C 04/20/18 23.0 1.20 1.30
KR 180420C00024000 C 04/20/18 24.0 0.90 0.95
KR 180420C00025000 C 04/20/18 25.0 0.65 0.75
KR 180420C00026000 C 04/20/18 26.0 0.45 0.55
KR 180420C00027000 C 04/20/18 27.0 0.35 0.45
KR 180420C00028000 C 04/20/18 28.0 0.25 0.30
KR 180420C00029000 C 04/20/18 29.0 0.15 0.25
KR 180420C00030000 C 04/20/18 30.0 0.10 0.20
KR 180420C00031000 C 04/20/18 31.0 0.10 0.15
KR 180420C00032000 C 04/20/18 32.0 0.05 0.15
KR 180420C00033000 C 04/20/18 33.0 0.00 0.10
KR 180420C00034000 C 04/20/18 34.0 0.00 0.15
KR 180420C00035000 C 04/20/18 35.0 0.00 0.15
KR 180420P00012000 P 04/20/18 12.0 0.05 0.15
KR 180420P00013000 P 04/20/18 13.0 0.05 0.15
KR 180420P00014000 P 04/20/18 14.0 0.10 0.20
KR 180420P00015000 P 04/20/18 15.0 0.15 0.25
KR 180420P00016000 P 04/20/18 16.0 0.25 0.35
KR 180420P00017000 P 04/20/18 17.0 0.40 0.60
KR 180420P00018000 P 04/20/18 18.0 0.65 0.75
KR 180420P00019000 P 04/20/18 19.0 0.90 1.05
KR 180420P00020000 P 04/20/18 20.0 1.30 1.40
KR 180420P00021000 P 04/20/18 21.0 1.75 1.85
KR 180420P00022000 P 04/20/18 22.0 2.25 2.40
KR 180420P00023000 P 04/20/18 23.0 2.85 3.00
KR 180420P00024000 P 04/20/18 24.0 3.50 3.70
KR 180420P00025000 P 04/20/18 25.0 4.30 4.50
KR 180420P00026000 P 04/20/18 26.0 5.10 5.30
KR 180420P00027000 P 04/20/18 27.0 5.90 6.20
KR 180420P00028000 P 04/20/18 28.0 6.80 7.10
KR 180420P00029000 P 04/20/18 29.0 7.80 8.00
KR 180420P00030000 P 04/20/18 30.0 8.70 9.00
KR 180420P00031000 P 04/20/18 31.0 9.50 10.10
KR 180420P00032000 P 04/20/18 32.0 10.50 11.10
KR 180420P00033000 P 04/20/18 33.0 11.40 12.10
KR 180420P00034000 P 04/20/18 34.0 12.50 13.00
KR 180420P00035000 P 04/20/18 35.0 13.00 14.60
KR 190118C00013000 C 01/18/19 13.0 8.50 8.80
KR 190118C00015000 C 01/18/19 15.0 6.80 7.10
KR 190118C00017500 C 01/18/19 17.5 4.90 5.30
KR 190118C00020000 C 01/18/19 20.0 3.50 3.80
KR 190118C00022500 C 01/18/19 22.5 2.40 2.60
KR 190118C00025000 C 01/18/19 25.0 1.55 1.85
KR 190118C00027500 C 01/18/19 27.5 1.00 1.15
KR 190118C00030000 C 01/18/19 30.0 0.65 0.75
KR 190118C00032500 C 01/18/19 32.5 0.40 0.50
KR 190118C00035000 C 01/18/19 35.0 0.25 0.35
KR 190118C00037500 C 01/18/19 37.5 0.15 0.25
KR 190118C00040000 C 01/18/19 40.0 0.05 0.20
KR 190118C00042500 C 01/18/19 42.5 0.05 0.15
KR 190118C00045000 C 01/18/19 45.0 0.00 0.15
KR 190118P00013000 P 01/18/19 13.0 0.35 0.45
KR 190118P00015000 P 01/18/19 15.0 0.70 0.85
KR 190118P00017500 P 01/18/19 17.5 1.35 1.50
KR 190118P00020000 P 01/18/19 20.0 2.20 2.35
KR 190118P00022500 P 01/18/19 22.5 3.60 3.80
KR 190118P00025000 P 01/18/19 25.0 5.20 5.40
KR 190118P00027500 P 01/18/19 27.5 7.10 7.30
KR 190118P00030000 P 01/18/19 30.0 9.10 9.40
KR 190118P00032500 P 01/18/19 32.5 11.40 11.60
KR 190118P00035000 P 01/18/19 35.0 13.70 14.20
KR 190118P00037500 P 01/18/19 37.5 15.80 16.70
KR 190118P00040000 P 01/18/19 40.0 18.30 19.10
KR 190118P00042500 P 01/18/19 42.5 18.90 23.50
KR 190118P00045000 P 01/18/19 45.0 21.70 25.70
KR 200117C00013000 C 01/17/20 13.0 8.80 9.20
KR 200117C00015000 C 01/17/20 15.0 7.30 7.70
KR 200117C00018000 C 01/17/20 18.0 5.40 5.90
KR 200117C00020000 C 01/17/20 20.0 4.40 4.70
KR 200117C00022000 C 01/17/20 22.0 3.50 3.80
KR 200117C00025000 C 01/17/20 25.0 2.45 2.75
KR 200117C00027000 C 01/17/20 27.0 2.00 2.15
KR 200117C00030000 C 01/17/20 30.0 1.15 1.60
KR 200117C00032000 C 01/17/20 32.0 1.00 1.25
KR 200117P00013000 P 01/17/20 13.0 0.80 1.00
KR 200117P00015000 P 01/17/20 15.0 1.25 1.50
KR 200117P00018000 P 01/17/20 18.0 2.25 2.50
KR 200117P00020000 P 01/17/20 20.0 3.10 3.50
KR 200117P00022000 P 01/17/20 22.0 4.10 4.50
KR 200117P00025000 P 01/17/20 25.0 6.00 6.30
KR 200117P00027000 P 01/17/20 27.0 7.30 7.70
KR 200117P00030000 P 01/17/20 30.0 9.60 10.10
KR 200117P00032000 P 01/17/20 32.0 11.30 11.70

OPRA data is delayed 15 minutes.