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 Mar 30 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150417C00035000 C 04/17/15 35.0 40.10 42.70
KR 150417C00040000 C 04/17/15 40.0 35.10 38.50
KR 150417C00045000 C 04/17/15 45.0 31.10 32.70
KR 150417C00050000 C 04/17/15 50.0 26.10 27.80
KR 150417C00052500 C 04/17/15 52.5 23.60 25.40
KR 150417C00055000 C 04/17/15 55.0 21.10 22.70
KR 150417C00057500 C 04/17/15 57.5 19.30 20.10
KR 150417C00060000 C 04/17/15 60.0 16.10 17.60
KR 150417C00062500 C 04/17/15 62.5 13.70 15.10
KR 150417C00065000 C 04/17/15 65.0 11.20 12.60
KR 150417C00067500 C 04/17/15 67.5 8.80 10.10
KR 150417C00070000 C 04/17/15 70.0 7.20 7.30
KR 150417C00072500 C 04/17/15 72.5 4.70 4.90
KR 150417C00075000 C 04/17/15 75.0 2.55 2.70
KR 150417C00077500 C 04/17/15 77.5 0.95 1.10
KR 150417C00080000 C 04/17/15 80.0 0.25 0.35
KR 150417C00082500 C 04/17/15 82.5 0.05 0.10
KR 150417C00085000 C 04/17/15 85.0 0.00 0.05
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 0.05
KR 150417P00057500 P 04/17/15 57.5 0.00 0.05
KR 150417P00060000 P 04/17/15 60.0 0.00 0.05
KR 150417P00062500 P 04/17/15 62.5 0.00 0.05
KR 150417P00065000 P 04/17/15 65.0 0.00 0.05
KR 150417P00067500 P 04/17/15 67.5 0.00 0.05
KR 150417P00070000 P 04/17/15 70.0 0.00 0.10
KR 150417P00072500 P 04/17/15 72.5 0.10 0.15
KR 150417P00075000 P 04/17/15 75.0 0.40 0.50
KR 150417P00077500 P 04/17/15 77.5 1.30 1.40
KR 150417P00080000 P 04/17/15 80.0 3.00 3.20
KR 150417P00082500 P 04/17/15 82.5 5.30 5.50
KR 150417P00085000 P 04/17/15 85.0 7.50 8.00
KR 150515C00040000 C 05/15/15 40.0 36.10 37.90
KR 150515C00042500 C 05/15/15 42.5 32.60 35.50
KR 150515C00045000 C 05/15/15 45.0 30.10 33.10
KR 150515C00047500 C 05/15/15 47.5 27.60 30.60
KR 150515C00050000 C 05/15/15 50.0 25.40 28.00
KR 150515C00055000 C 05/15/15 55.0 21.30 22.60
KR 150515C00060000 C 05/15/15 60.0 16.70 17.60
KR 150515C00065000 C 05/15/15 65.0 11.70 12.70
KR 150515C00067500 C 05/15/15 67.5 9.70 10.00
KR 150515C00070000 C 05/15/15 70.0 7.30 7.60
KR 150515C00072500 C 05/15/15 72.5 5.10 5.40
KR 150515C00075000 C 05/15/15 75.0 3.20 3.40
KR 150515C00077500 C 05/15/15 77.5 1.75 1.90
KR 150515C00080000 C 05/15/15 80.0 0.80 0.90
KR 150515C00082500 C 05/15/15 82.5 0.35 0.40
KR 150515C00085000 C 05/15/15 85.0 0.10 0.20
KR 150515C00090000 C 05/15/15 90.0 0.00 0.10
KR 150515C00095000 C 05/15/15 95.0 0.00 0.05
KR 150515C00100000 C 05/15/15 100.0 0.00 0.05
KR 150515C00105000 C 05/15/15 105.0 0.00 0.05
KR 150515C00110000 C 05/15/15 110.0 0.00 0.05
KR 150515P00040000 P 05/15/15 40.0 0.00 0.05
KR 150515P00042500 P 05/15/15 42.5 0.00 0.05
KR 150515P00045000 P 05/15/15 45.0 0.00 0.05
KR 150515P00047500 P 05/15/15 47.5 0.00 0.05
KR 150515P00050000 P 05/15/15 50.0 0.00 0.05
KR 150515P00055000 P 05/15/15 55.0 0.00 0.05
KR 150515P00060000 P 05/15/15 60.0 0.00 0.10
KR 150515P00065000 P 05/15/15 65.0 0.05 0.15
KR 150515P00067500 P 05/15/15 67.5 0.10 0.20
KR 150515P00070000 P 05/15/15 70.0 0.25 0.35
KR 150515P00072500 P 05/15/15 72.5 0.55 0.60
KR 150515P00075000 P 05/15/15 75.0 1.10 1.20
KR 150515P00077500 P 05/15/15 77.5 2.15 2.25
KR 150515P00080000 P 05/15/15 80.0 3.70 3.90
KR 150515P00082500 P 05/15/15 82.5 5.70 6.00
KR 150515P00085000 P 05/15/15 85.0 8.00 8.20
KR 150515P00090000 P 05/15/15 90.0 12.60 14.10
KR 150515P00095000 P 05/15/15 95.0 17.50 18.90
KR 150515P00100000 P 05/15/15 100.0 22.50 23.20
KR 150515P00105000 P 05/15/15 105.0 27.50 28.20
KR 150515P00110000 P 05/15/15 110.0 32.50 34.00
KR 150717C00045000 C 07/17/15 45.0 30.70 32.60
KR 150717C00047500 C 07/17/15 47.5 28.20 30.10
KR 150717C00050000 C 07/17/15 50.0 25.70 27.60
KR 150717C00052500 C 07/17/15 52.5 23.60 25.20
KR 150717C00055000 C 07/17/15 55.0 20.80 22.60
KR 150717C00057500 C 07/17/15 57.5 18.60 20.10
KR 150717C00060000 C 07/17/15 60.0 16.80 17.60
KR 150717C00062500 C 07/17/15 62.5 14.80 15.10
KR 150717C00065000 C 07/17/15 65.0 12.40 12.80
KR 150717C00067500 C 07/17/15 67.5 10.20 10.50
KR 150717C00070000 C 07/17/15 70.0 8.00 8.40
KR 150717C00072500 C 07/17/15 72.5 6.10 6.40
KR 150717C00075000 C 07/17/15 75.0 4.50 4.70
KR 150717C00077500 C 07/17/15 77.5 3.10 3.30
KR 150717C00080000 C 07/17/15 80.0 2.10 2.25
KR 150717C00082500 C 07/17/15 82.5 1.30 1.45
KR 150717C00085000 C 07/17/15 85.0 0.80 0.90
KR 150717P00045000 P 07/17/15 45.0 0.00 0.05
KR 150717P00047500 P 07/17/15 47.5 0.00 0.10
KR 150717P00050000 P 07/17/15 50.0 0.00 0.10
KR 150717P00052500 P 07/17/15 52.5 0.00 0.15
KR 150717P00055000 P 07/17/15 55.0 0.05 0.15
KR 150717P00057500 P 07/17/15 57.5 0.10 0.20
KR 150717P00060000 P 07/17/15 60.0 0.15 0.25
KR 150717P00062500 P 07/17/15 62.5 0.20 0.35
KR 150717P00065000 P 07/17/15 65.0 0.35 0.50
KR 150717P00067500 P 07/17/15 67.5 0.60 0.75
KR 150717P00070000 P 07/17/15 70.0 1.00 1.10
KR 150717P00072500 P 07/17/15 72.5 1.60 1.70
KR 150717P00075000 P 07/17/15 75.0 2.40 2.55
KR 150717P00077500 P 07/17/15 77.5 3.50 3.70
KR 150717P00080000 P 07/17/15 80.0 4.90 5.10
KR 150717P00082500 P 07/17/15 82.5 6.60 6.80
KR 150717P00085000 P 07/17/15 85.0 8.50 8.90
KR 151016C00055000 C 10/16/15 55.0 22.30 22.60
KR 151016C00060000 C 10/16/15 60.0 17.50 17.90
KR 151016C00065000 C 10/16/15 65.0 13.10 13.50
KR 151016C00067500 C 10/16/15 67.5 11.00 11.50
KR 151016C00070000 C 10/16/15 70.0 9.10 9.50
KR 151016C00072500 C 10/16/15 72.5 7.40 7.60
KR 151016C00075000 C 10/16/15 75.0 5.80 6.00
KR 151016C00077500 C 10/16/15 77.5 4.50 4.70
KR 151016C00080000 C 10/16/15 80.0 3.30 3.50
KR 151016C00082500 C 10/16/15 82.5 2.45 2.60
KR 151016C00085000 C 10/16/15 85.0 1.75 1.90
KR 151016C00090000 C 10/16/15 90.0 0.85 1.00
KR 151016C00095000 C 10/16/15 95.0 0.40 0.50
KR 151016C00100000 C 10/16/15 100.0 0.15 0.30
KR 151016C00105000 C 10/16/15 105.0 0.05 0.20
KR 151016P00055000 P 10/16/15 55.0 0.25 0.35
KR 151016P00060000 P 10/16/15 60.0 0.50 0.65
KR 151016P00065000 P 10/16/15 65.0 1.05 1.15
KR 151016P00067500 P 10/16/15 67.5 1.45 1.55
KR 151016P00070000 P 10/16/15 70.0 2.00 2.15
KR 151016P00072500 P 10/16/15 72.5 2.75 2.85
KR 151016P00075000 P 10/16/15 75.0 3.60 3.80
KR 151016P00077500 P 10/16/15 77.5 4.80 5.00
KR 151016P00080000 P 10/16/15 80.0 6.20 6.40
KR 151016P00082500 P 10/16/15 82.5 7.80 8.00
KR 151016P00085000 P 10/16/15 85.0 9.60 9.70
KR 151016P00090000 P 10/16/15 90.0 13.60 14.00
KR 151016P00095000 P 10/16/15 95.0 18.20 18.70
KR 151016P00100000 P 10/16/15 100.0 23.00 23.30
KR 151016P00105000 P 10/16/15 105.0 27.50 28.20
KR 160115C00020000 C 01/15/16 20.0 55.00 59.00
KR 160115C00023000 C 01/15/16 23.0 52.00 56.00
KR 160115C00025000 C 01/15/16 25.0 50.00 54.00
KR 160115C00028000 C 01/15/16 28.0 47.00 51.00
KR 160115C00030000 C 01/15/16 30.0 45.00 48.10
KR 160115C00033000 C 01/15/16 33.0 42.00 45.10
KR 160115C00035000 C 01/15/16 35.0 40.60 43.10
KR 160115C00037000 C 01/15/16 37.0 38.80 41.10
KR 160115C00040000 C 01/15/16 40.0 35.80 37.70
KR 160115C00042000 C 01/15/16 42.0 33.30 35.70
KR 160115C00045000 C 01/15/16 45.0 30.30 32.80
KR 160115C00047000 C 01/15/16 47.0 29.60 30.90
KR 160115C00050000 C 01/15/16 50.0 26.90 28.00
KR 160115C00052500 C 01/15/16 52.5 24.70 25.60
KR 160115C00055000 C 01/15/16 55.0 22.30 23.20
KR 160115C00057500 C 01/15/16 57.5 19.90 20.90
KR 160115C00060000 C 01/15/16 60.0 18.00 18.60
KR 160115C00062500 C 01/15/16 62.5 15.30 16.40
KR 160115C00065000 C 01/15/16 65.0 13.20 14.30
KR 160115C00067500 C 01/15/16 67.5 11.30 12.40
KR 160115C00070000 C 01/15/16 70.0 9.90 10.50
KR 160115C00072500 C 01/15/16 72.5 8.40 8.60
KR 160115C00075000 C 01/15/16 75.0 6.90 7.10
KR 160115C00077500 C 01/15/16 77.5 5.50 5.80
KR 160115C00080000 C 01/15/16 80.0 4.40 4.60
KR 160115C00082500 C 01/15/16 82.5 3.50 3.70
KR 160115C00085000 C 01/15/16 85.0 2.70 2.85
KR 160115C00090000 C 01/15/16 90.0 1.55 1.70
KR 160115C00095000 C 01/15/16 95.0 0.90 1.00
KR 160115C00100000 C 01/15/16 100.0 0.50 0.60
KR 160115C00105000 C 01/15/16 105.0 0.25 0.40
KR 160115P00020000 P 01/15/16 20.0 0.00 0.10
KR 160115P00023000 P 01/15/16 23.0 0.00 0.10
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 0.10
KR 160115P00033000 P 01/15/16 33.0 0.00 0.15
KR 160115P00035000 P 01/15/16 35.0 0.05 0.15
KR 160115P00037000 P 01/15/16 37.0 0.05 0.20
KR 160115P00040000 P 01/15/16 40.0 0.05 0.20
KR 160115P00042000 P 01/15/16 42.0 0.10 0.25
KR 160115P00045000 P 01/15/16 45.0 0.15 0.35
KR 160115P00047000 P 01/15/16 47.0 0.20 0.40
KR 160115P00050000 P 01/15/16 50.0 0.35 0.45
KR 160115P00052500 P 01/15/16 52.5 0.45 0.60
KR 160115P00055000 P 01/15/16 55.0 0.55 0.75
KR 160115P00057500 P 01/15/16 57.5 0.75 0.90
KR 160115P00060000 P 01/15/16 60.0 1.00 1.15
KR 160115P00062500 P 01/15/16 62.5 1.35 1.45
KR 160115P00065000 P 01/15/16 65.0 1.75 1.85
KR 160115P00067500 P 01/15/16 67.5 2.25 2.40
KR 160115P00070000 P 01/15/16 70.0 2.95 3.10
KR 160115P00072500 P 01/15/16 72.5 3.70 3.90
KR 160115P00075000 P 01/15/16 75.0 4.70 4.90
KR 160115P00077500 P 01/15/16 77.5 5.90 6.10
KR 160115P00080000 P 01/15/16 80.0 7.20 7.40
KR 160115P00082500 P 01/15/16 82.5 8.80 9.00
KR 160115P00085000 P 01/15/16 85.0 10.50 10.70
KR 160115P00090000 P 01/15/16 90.0 14.10 15.20
KR 160115P00095000 P 01/15/16 95.0 18.40 19.40
KR 160115P00100000 P 01/15/16 100.0 22.80 23.90
KR 160115P00105000 P 01/15/16 105.0 27.70 28.50
KR 170120C00030000 C 01/20/17 30.0 44.90 48.70
KR 170120C00035000 C 01/20/17 35.0 39.80 43.80
KR 170120C00037500 C 01/20/17 37.5 37.50 41.40
KR 170120C00040000 C 01/20/17 40.0 35.40 38.70
KR 170120C00042500 C 01/20/17 42.5 34.40 35.90
KR 170120C00045000 C 01/20/17 45.0 32.10 33.60
KR 170120C00047500 C 01/20/17 47.5 29.70 31.40
KR 170120C00050000 C 01/20/17 50.0 27.40 29.30
KR 170120C00052500 C 01/20/17 52.5 25.20 26.90
KR 170120C00055000 C 01/20/17 55.0 23.10 24.70
KR 170120C00057500 C 01/20/17 57.5 21.10 22.80
KR 170120C00060000 C 01/20/17 60.0 19.50 20.70
KR 170120C00062500 C 01/20/17 62.5 17.60 18.80
KR 170120C00065000 C 01/20/17 65.0 15.90 17.10
KR 170120C00067500 C 01/20/17 67.5 13.80 15.40
KR 170120C00070000 C 01/20/17 70.0 12.60 13.80
KR 170120C00072500 C 01/20/17 72.5 11.20 12.30
KR 170120C00075000 C 01/20/17 75.0 9.90 10.90
KR 170120C00077500 C 01/20/17 77.5 8.70 9.60
KR 170120C00080000 C 01/20/17 80.0 7.50 8.40
KR 170120C00082500 C 01/20/17 82.5 6.40 7.40
KR 170120C00085000 C 01/20/17 85.0 5.70 6.50
KR 170120C00090000 C 01/20/17 90.0 4.20 4.90
KR 170120C00095000 C 01/20/17 95.0 3.00 3.70
KR 170120C00100000 C 01/20/17 100.0 2.40 2.75
KR 170120C00105000 C 01/20/17 105.0 1.50 2.05
KR 170120C00110000 C 01/20/17 110.0 1.05 1.55
KR 170120P00030000 P 01/20/17 30.0 0.10 0.50
KR 170120P00035000 P 01/20/17 35.0 0.25 0.60
KR 170120P00037500 P 01/20/17 37.5 0.35 0.70
KR 170120P00040000 P 01/20/17 40.0 0.50 0.85
KR 170120P00042500 P 01/20/17 42.5 0.60 0.95
KR 170120P00045000 P 01/20/17 45.0 0.75 1.15
KR 170120P00047500 P 01/20/17 47.5 0.95 1.35
KR 170120P00050000 P 01/20/17 50.0 1.20 1.60
KR 170120P00052500 P 01/20/17 52.5 1.50 1.95
KR 170120P00055000 P 01/20/17 55.0 1.85 2.25
KR 170120P00057500 P 01/20/17 57.5 2.30 2.70
KR 170120P00060000 P 01/20/17 60.0 2.80 2.90
KR 170120P00062500 P 01/20/17 62.5 3.40 3.80
KR 170120P00065000 P 01/20/17 65.0 4.00 4.60
KR 170120P00067500 P 01/20/17 67.5 4.80 5.40
KR 170120P00070000 P 01/20/17 70.0 5.70 6.00
KR 170120P00072500 P 01/20/17 72.5 6.70 7.30
KR 170120P00075000 P 01/20/17 75.0 7.80 8.50
KR 170120P00077500 P 01/20/17 77.5 8.80 9.70
KR 170120P00080000 P 01/20/17 80.0 10.30 11.10
KR 170120P00082500 P 01/20/17 82.5 11.70 12.60
KR 170120P00085000 P 01/20/17 85.0 13.30 14.20
KR 170120P00090000 P 01/20/17 90.0 16.30 17.90
KR 170120P00095000 P 01/20/17 95.0 20.50 21.60
KR 170120P00100000 P 01/20/17 100.0 24.20 25.70
KR 170120P00105000 P 01/20/17 105.0 28.50 30.00
KR 170120P00110000 P 01/20/17 110.0 33.10 34.40

OPRA data is delayed 15 minutes.