Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Kroger Co (KR)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 180119C00011000 C Jan 19, 2018 11.0 17.50 18.40
KR 180119C00012000 C Jan 19, 2018 12.0 16.35 17.55
KR 180119C00013000 C Jan 19, 2018 13.0 15.40 16.50
KR 180119C00014000 C Jan 19, 2018 14.0 14.45 15.45
KR 180119C00015000 C Jan 19, 2018 15.0 13.50 14.35
KR 180119C00016000 C Jan 19, 2018 16.0 12.45 13.40
KR 180119C00017000 C Jan 19, 2018 17.0 11.45 12.40
KR 180119C00017500 C Jan 19, 2018 17.5 11.75 11.85
KR 180119C00018000 C Jan 19, 2018 18.0 10.40 11.40
KR 180119C00018500 C Jan 19, 2018 18.5 9.95 10.90
KR 180119C00019000 C Jan 19, 2018 19.0 10.25 10.40
KR 180119C00019500 C Jan 19, 2018 19.5 8.95 9.90
KR 180119C00020000 C Jan 19, 2018 20.0 9.20 9.35
KR 180119C00020500 C Jan 19, 2018 20.5 7.90 9.05
KR 180119C00021000 C Jan 19, 2018 21.0 8.25 8.35
KR 180119C00021500 C Jan 19, 2018 21.5 7.15 7.90
KR 180119C00022000 C Jan 19, 2018 22.0 6.70 7.50
KR 180119C00022500 C Jan 19, 2018 22.5 6.75 6.85
KR 180119C00023000 C Jan 19, 2018 23.0 6.20 6.40
KR 180119C00023500 C Jan 19, 2018 23.5 5.20 5.90
KR 180119C00024000 C Jan 19, 2018 24.0 5.25 5.40
KR 180119C00024500 C Jan 19, 2018 24.5 4.10 4.90
KR 180119C00025000 C Jan 19, 2018 25.0 4.25 4.40
KR 180119C00025500 C Jan 19, 2018 25.5 3.75 3.90
KR 180119C00026000 C Jan 19, 2018 26.0 3.25 3.35
KR 180119C00026500 C Jan 19, 2018 26.5 2.78 2.82
KR 180119C00027000 C Jan 19, 2018 27.0 2.28 2.33
KR 180119C00027500 C Jan 19, 2018 27.5 1.78 1.83
KR 180119C00028000 C Jan 19, 2018 28.0 1.29 1.33
KR 180119C00028500 C Jan 19, 2018 28.5 0.81 0.85
KR 180119C00029000 C Jan 19, 2018 29.0 0.40 0.43
KR 180119C00029500 C Jan 19, 2018 29.5 0.13 0.16
KR 180119C00030000 C Jan 19, 2018 30.0 0.03 0.08
KR 180119C00030500 C Jan 19, 2018 30.5 0.00 0.05
KR 180119C00031000 C Jan 19, 2018 31.0 0.00 0.02
KR 180119C00031500 C Jan 19, 2018 31.5 0.00 0.04
KR 180119C00032000 C Jan 19, 2018 32.0 0.00 0.05
KR 180119C00032500 C Jan 19, 2018 32.5 0.00 0.01
KR 180119C00033000 C Jan 19, 2018 33.0 0.00 0.03
KR 180119C00033500 C Jan 19, 2018 33.5 0.00 0.04
KR 180119C00034000 C Jan 19, 2018 34.0 0.00 0.02
KR 180119C00035000 C Jan 19, 2018 35.0 0.00 0.01
KR 180119C00036000 C Jan 19, 2018 36.0 0.00 0.03
KR 180119C00037500 C Jan 19, 2018 37.5 0.00 0.01
KR 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
KR 180119C00040000 C Jan 19, 2018 40.0 0.00 0.04
KR 180119C00041000 C Jan 19, 2018 41.0 0.00 0.04
KR 180119C00042500 C Jan 19, 2018 42.5 0.00 0.03
KR 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
KR 180119C00045000 C Jan 19, 2018 45.0 0.00 0.04
KR 180119C00047500 C Jan 19, 2018 47.5 0.00 0.03
KR 180119C00050000 C Jan 19, 2018 50.0 0.00 0.03
KR 180119P00011000 P Jan 19, 2018 11.0 0.00 0.04
KR 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
KR 180119P00013000 P Jan 19, 2018 13.0 0.00 0.04
KR 180119P00014000 P Jan 19, 2018 14.0 0.00 0.03
KR 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
KR 180119P00016000 P Jan 19, 2018 16.0 0.00 0.04
KR 180119P00017000 P Jan 19, 2018 17.0 0.00 0.03
KR 180119P00017500 P Jan 19, 2018 17.5 0.00 0.04
KR 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
KR 180119P00018500 P Jan 19, 2018 18.5 0.00 0.04
KR 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
KR 180119P00019500 P Jan 19, 2018 19.5 0.00 0.05
KR 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
KR 180119P00020500 P Jan 19, 2018 20.5 0.00 0.04
KR 180119P00021000 P Jan 19, 2018 21.0 0.00 0.02
KR 180119P00021500 P Jan 19, 2018 21.5 0.00 0.03
KR 180119P00022000 P Jan 19, 2018 22.0 0.00 0.02
KR 180119P00022500 P Jan 19, 2018 22.5 0.00 0.02
KR 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
KR 180119P00023500 P Jan 19, 2018 23.5 0.00 0.05
KR 180119P00024000 P Jan 19, 2018 24.0 0.00 0.04
KR 180119P00024500 P Jan 19, 2018 24.5 0.00 0.04
KR 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
KR 180119P00025500 P Jan 19, 2018 25.5 0.00 0.03
KR 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
KR 180119P00026500 P Jan 19, 2018 26.5 0.00 0.05
KR 180119P00027000 P Jan 19, 2018 27.0 0.00 0.03
KR 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
KR 180119P00028000 P Jan 19, 2018 28.0 0.01 0.06
KR 180119P00028500 P Jan 19, 2018 28.5 0.02 0.07
KR 180119P00029000 P Jan 19, 2018 29.0 0.10 0.12
KR 180119P00029500 P Jan 19, 2018 29.5 0.33 0.36
KR 180119P00030000 P Jan 19, 2018 30.0 0.72 0.76
KR 180119P00030500 P Jan 19, 2018 30.5 1.18 1.22
KR 180119P00031000 P Jan 19, 2018 31.0 1.67 1.71
KR 180119P00031500 P Jan 19, 2018 31.5 2.17 2.21
KR 180119P00032000 P Jan 19, 2018 32.0 2.63 2.76
KR 180119P00032500 P Jan 19, 2018 32.5 3.15 3.25
KR 180119P00033000 P Jan 19, 2018 33.0 3.65 3.75
KR 180119P00033500 P Jan 19, 2018 33.5 4.15 4.35
KR 180119P00034000 P Jan 19, 2018 34.0 4.60 5.30
KR 180119P00035000 P Jan 19, 2018 35.0 5.60 6.40
KR 180119P00036000 P Jan 19, 2018 36.0 6.60 7.45
KR 180119P00037500 P Jan 19, 2018 37.5 8.10 8.35
KR 180119P00039000 P Jan 19, 2018 39.0 9.60 10.45
KR 180119P00040000 P Jan 19, 2018 40.0 10.60 11.45
KR 180119P00041000 P Jan 19, 2018 41.0 11.60 12.55
KR 180119P00042500 P Jan 19, 2018 42.5 13.10 14.05
KR 180119P00044000 P Jan 19, 2018 44.0 14.60 15.50
KR 180119P00045000 P Jan 19, 2018 45.0 15.60 15.95
KR 180119P00047500 P Jan 19, 2018 47.5 18.05 19.00
KR 180119P00050000 P Jan 19, 2018 50.0 20.60 21.05
KR 180126C00019500 C Jan 26, 2018 19.5 8.95 9.90
KR 180126C00020000 C Jan 26, 2018 20.0 8.40 9.45
KR 180126C00020500 C Jan 26, 2018 20.5 7.95 9.00
KR 180126C00021000 C Jan 26, 2018 21.0 7.50 8.40
KR 180126C00021500 C Jan 26, 2018 21.5 7.20 7.95
KR 180126C00022000 C Jan 26, 2018 22.0 6.75 7.45
KR 180126C00022500 C Jan 26, 2018 22.5 6.20 6.95
KR 180126C00023000 C Jan 26, 2018 23.0 5.60 6.45
KR 180126C00023500 C Jan 26, 2018 23.5 5.10 5.95
KR 180126C00024000 C Jan 26, 2018 24.0 4.65 5.45
KR 180126C00024500 C Jan 26, 2018 24.5 4.20 4.95
KR 180126C00025000 C Jan 26, 2018 25.0 3.70 4.45
KR 180126C00025500 C Jan 26, 2018 25.5 3.20 3.95
KR 180126C00026000 C Jan 26, 2018 26.0 3.25 3.45
KR 180126C00026500 C Jan 26, 2018 26.5 2.77 2.93
KR 180126C00027000 C Jan 26, 2018 27.0 2.31 2.46
KR 180126C00027500 C Jan 26, 2018 27.5 1.86 1.90
KR 180126C00028000 C Jan 26, 2018 28.0 1.41 1.45
KR 180126C00028500 C Jan 26, 2018 28.5 1.00 1.04
KR 180126C00029000 C Jan 26, 2018 29.0 0.66 0.69
KR 180126C00029500 C Jan 26, 2018 29.5 0.40 0.42
KR 180126C00030000 C Jan 26, 2018 30.0 0.22 0.24
KR 180126C00030500 C Jan 26, 2018 30.5 0.12 0.14
KR 180126C00031000 C Jan 26, 2018 31.0 0.07 0.10
KR 180126C00031500 C Jan 26, 2018 31.5 0.04 0.08
KR 180126C00032000 C Jan 26, 2018 32.0 0.02 0.08
KR 180126C00032500 C Jan 26, 2018 32.5 0.01 0.05
KR 180126C00033000 C Jan 26, 2018 33.0 0.00 0.07
KR 180126C00033500 C Jan 26, 2018 33.5 0.00 0.04
KR 180126C00034500 C Jan 26, 2018 34.5 0.00 0.05
KR 180126P00019500 P Jan 26, 2018 19.5 0.00 0.06
KR 180126P00020000 P Jan 26, 2018 20.0 0.00 0.05
KR 180126P00020500 P Jan 26, 2018 20.5 0.00 0.04
KR 180126P00021000 P Jan 26, 2018 21.0 0.00 0.05
KR 180126P00021500 P Jan 26, 2018 21.5 0.00 0.05
KR 180126P00022000 P Jan 26, 2018 22.0 0.00 0.07
KR 180126P00022500 P Jan 26, 2018 22.5 0.00 0.07
KR 180126P00023000 P Jan 26, 2018 23.0 0.00 0.05
KR 180126P00023500 P Jan 26, 2018 23.5 0.01 0.07
KR 180126P00024000 P Jan 26, 2018 24.0 0.01 0.06
KR 180126P00024500 P Jan 26, 2018 24.5 0.01 0.08
KR 180126P00025000 P Jan 26, 2018 25.0 0.01 0.07
KR 180126P00025500 P Jan 26, 2018 25.5 0.03 0.07
KR 180126P00026000 P Jan 26, 2018 26.0 0.02 0.09
KR 180126P00026500 P Jan 26, 2018 26.5 0.03 0.08
KR 180126P00027000 P Jan 26, 2018 27.0 0.04 0.08
KR 180126P00027500 P Jan 26, 2018 27.5 0.06 0.10
KR 180126P00028000 P Jan 26, 2018 28.0 0.10 0.12
KR 180126P00028500 P Jan 26, 2018 28.5 0.19 0.21
KR 180126P00029000 P Jan 26, 2018 29.0 0.35 0.37
KR 180126P00029500 P Jan 26, 2018 29.5 0.58 0.61
KR 180126P00030000 P Jan 26, 2018 30.0 0.90 0.93
KR 180126P00030500 P Jan 26, 2018 30.5 1.28 1.33
KR 180126P00031000 P Jan 26, 2018 31.0 1.72 1.78
KR 180126P00031500 P Jan 26, 2018 31.5 2.13 2.74
KR 180126P00032000 P Jan 26, 2018 32.0 2.65 3.00
KR 180126P00032500 P Jan 26, 2018 32.5 3.05 3.85
KR 180126P00033000 P Jan 26, 2018 33.0 3.50 4.40
KR 180126P00033500 P Jan 26, 2018 33.5 4.05 4.85
KR 180126P00034500 P Jan 26, 2018 34.5 5.10 5.95
KR 180202C00020500 C Feb 02, 2018 20.5 7.90 9.00
KR 180202C00021000 C Feb 02, 2018 21.0 7.55 8.55
KR 180202C00021500 C Feb 02, 2018 21.5 6.95 8.55
KR 180202C00022000 C Feb 02, 2018 22.0 6.45 7.45
KR 180202C00022500 C Feb 02, 2018 22.5 5.95 7.05
KR 180202C00023000 C Feb 02, 2018 23.0 5.40 6.50
KR 180202C00023500 C Feb 02, 2018 23.5 5.00 5.95
KR 180202C00024000 C Feb 02, 2018 24.0 4.55 5.50
KR 180202C00024500 C Feb 02, 2018 24.5 4.20 4.95
KR 180202C00025000 C Feb 02, 2018 25.0 3.70 4.45
KR 180202C00025500 C Feb 02, 2018 25.5 2.99 3.95
KR 180202C00026000 C Feb 02, 2018 26.0 2.53 3.50
KR 180202C00026500 C Feb 02, 2018 26.5 2.85 2.92
KR 180202C00027000 C Feb 02, 2018 27.0 2.39 2.45
KR 180202C00027500 C Feb 02, 2018 27.5 1.90 2.07
KR 180202C00028000 C Feb 02, 2018 28.0 1.52 1.58
KR 180202C00028500 C Feb 02, 2018 28.5 1.14 1.20
KR 180202C00029000 C Feb 02, 2018 29.0 0.82 0.87
KR 180202C00029500 C Feb 02, 2018 29.5 0.56 0.61
KR 180202C00030000 C Feb 02, 2018 30.0 0.37 0.42
KR 180202C00030500 C Feb 02, 2018 30.5 0.23 0.28
KR 180202C00031000 C Feb 02, 2018 31.0 0.14 0.18
KR 180202C00031500 C Feb 02, 2018 31.5 0.08 0.18
KR 180202C00032000 C Feb 02, 2018 32.0 0.04 0.17
KR 180202C00032500 C Feb 02, 2018 32.5 0.01 0.17
KR 180202C00033000 C Feb 02, 2018 33.0 0.00 0.13
KR 180202C00033500 C Feb 02, 2018 33.5 0.00 0.14
KR 180202C00034000 C Feb 02, 2018 34.0 0.00 0.15
KR 180202C00034500 C Feb 02, 2018 34.5 0.00 0.13
KR 180202P00020500 P Feb 02, 2018 20.5 0.00 0.07
KR 180202P00021000 P Feb 02, 2018 21.0 0.00 0.08
KR 180202P00021500 P Feb 02, 2018 21.5 0.00 0.10
KR 180202P00022000 P Feb 02, 2018 22.0 0.00 0.10
KR 180202P00022500 P Feb 02, 2018 22.5 0.00 0.15
KR 180202P00023000 P Feb 02, 2018 23.0 0.00 0.17
KR 180202P00023500 P Feb 02, 2018 23.5 0.00 0.19
KR 180202P00024000 P Feb 02, 2018 24.0 0.00 0.16
KR 180202P00024500 P Feb 02, 2018 24.5 0.01 0.17
KR 180202P00025000 P Feb 02, 2018 25.0 0.02 0.19
KR 180202P00025500 P Feb 02, 2018 25.5 0.06 0.17
KR 180202P00026000 P Feb 02, 2018 26.0 0.03 0.17
KR 180202P00026500 P Feb 02, 2018 26.5 0.06 0.15
KR 180202P00027000 P Feb 02, 2018 27.0 0.08 0.15
KR 180202P00027500 P Feb 02, 2018 27.5 0.13 0.18
KR 180202P00028000 P Feb 02, 2018 28.0 0.20 0.25
KR 180202P00028500 P Feb 02, 2018 28.5 0.33 0.38
KR 180202P00029000 P Feb 02, 2018 29.0 0.50 0.55
KR 180202P00029500 P Feb 02, 2018 29.5 0.74 0.79
KR 180202P00030000 P Feb 02, 2018 30.0 1.04 1.10
KR 180202P00030500 P Feb 02, 2018 30.5 1.33 1.47
KR 180202P00031000 P Feb 02, 2018 31.0 1.72 1.88
KR 180202P00031500 P Feb 02, 2018 31.5 2.19 2.38
KR 180202P00032000 P Feb 02, 2018 32.0 2.64 3.40
KR 180202P00032500 P Feb 02, 2018 32.5 3.15 3.30
KR 180202P00033000 P Feb 02, 2018 33.0 3.65 4.45
KR 180202P00033500 P Feb 02, 2018 33.5 4.10 5.00
KR 180202P00034000 P Feb 02, 2018 34.0 4.50 5.40
KR 180202P00034500 P Feb 02, 2018 34.5 5.00 6.00
KR 180209C00021000 C Feb 09, 2018 21.0 7.40 8.50
KR 180209C00021500 C Feb 09, 2018 21.5 6.95 8.10
KR 180209C00022000 C Feb 09, 2018 22.0 6.35 7.55
KR 180209C00022500 C Feb 09, 2018 22.5 6.20 7.05
KR 180209C00023000 C Feb 09, 2018 23.0 5.20 6.95
KR 180209C00023500 C Feb 09, 2018 23.5 5.15 6.05
KR 180209C00024000 C Feb 09, 2018 24.0 4.65 5.60
KR 180209C00024500 C Feb 09, 2018 24.5 4.15 5.00
KR 180209C00025000 C Feb 09, 2018 25.0 3.65 4.55
KR 180209C00025500 C Feb 09, 2018 25.5 3.65 4.00
KR 180209C00026000 C Feb 09, 2018 26.0 3.15 3.55
KR 180209C00026500 C Feb 09, 2018 26.5 2.86 3.05
KR 180209C00027000 C Feb 09, 2018 27.0 2.44 2.53
KR 180209C00027500 C Feb 09, 2018 27.5 1.99 2.14
KR 180209C00028000 C Feb 09, 2018 28.0 1.61 1.74
KR 180209C00028500 C Feb 09, 2018 28.5 1.26 1.33
KR 180209C00029000 C Feb 09, 2018 29.0 0.96 1.02
KR 180209C00029500 C Feb 09, 2018 29.5 0.69 0.76
KR 180209C00030000 C Feb 09, 2018 30.0 0.49 0.55
KR 180209C00030500 C Feb 09, 2018 30.5 0.34 0.40
KR 180209C00031000 C Feb 09, 2018 31.0 0.23 0.28
KR 180209C00031500 C Feb 09, 2018 31.5 0.16 0.20
KR 180209C00032000 C Feb 09, 2018 32.0 0.10 0.17
KR 180209C00032500 C Feb 09, 2018 32.5 0.07 0.18
KR 180209C00033000 C Feb 09, 2018 33.0 0.04 0.17
KR 180209C00033500 C Feb 09, 2018 33.5 0.03 0.17
KR 180209C00034000 C Feb 09, 2018 34.0 0.00 0.15
KR 180209C00034500 C Feb 09, 2018 34.5 0.00 0.15
KR 180209C00035000 C Feb 09, 2018 35.0 0.00 0.15
KR 180209P00021000 P Feb 09, 2018 21.0 0.00 0.16
KR 180209P00021500 P Feb 09, 2018 21.5 0.00 0.17
KR 180209P00022000 P Feb 09, 2018 22.0 0.00 0.14
KR 180209P00022500 P Feb 09, 2018 22.5 0.00 0.16
KR 180209P00023000 P Feb 09, 2018 23.0 0.00 0.15
KR 180209P00023500 P Feb 09, 2018 23.5 0.00 0.18
KR 180209P00024000 P Feb 09, 2018 24.0 0.01 0.16
KR 180209P00024500 P Feb 09, 2018 24.5 0.03 0.15
KR 180209P00025000 P Feb 09, 2018 25.0 0.04 0.17
KR 180209P00025500 P Feb 09, 2018 25.5 0.05 0.16
KR 180209P00026000 P Feb 09, 2018 26.0 0.07 0.16
KR 180209P00026500 P Feb 09, 2018 26.5 0.10 0.15
KR 180209P00027000 P Feb 09, 2018 27.0 0.13 0.20
KR 180209P00027500 P Feb 09, 2018 27.5 0.21 0.26
KR 180209P00028000 P Feb 09, 2018 28.0 0.30 0.36
KR 180209P00028500 P Feb 09, 2018 28.5 0.43 0.50
KR 180209P00029000 P Feb 09, 2018 29.0 0.62 0.68
KR 180209P00029500 P Feb 09, 2018 29.5 0.87 0.92
KR 180209P00030000 P Feb 09, 2018 30.0 1.16 1.22
KR 180209P00030500 P Feb 09, 2018 30.5 1.45 1.62
KR 180209P00031000 P Feb 09, 2018 31.0 1.83 2.02
KR 180209P00031500 P Feb 09, 2018 31.5 2.24 2.44
KR 180209P00032000 P Feb 09, 2018 32.0 2.68 2.90
KR 180209P00032500 P Feb 09, 2018 32.5 2.98 4.00
KR 180209P00033000 P Feb 09, 2018 33.0 3.60 4.50
KR 180209P00033500 P Feb 09, 2018 33.5 4.05 4.95
KR 180209P00034000 P Feb 09, 2018 34.0 3.90 6.20
KR 180209P00034500 P Feb 09, 2018 34.5 5.10 5.90
KR 180209P00035000 P Feb 09, 2018 35.0 5.55 6.70
KR 180216C00015000 C Feb 16, 2018 15.0 13.45 14.45
KR 180216C00016000 C Feb 16, 2018 16.0 12.40 13.60
KR 180216C00017000 C Feb 16, 2018 17.0 11.65 12.60
KR 180216C00018000 C Feb 16, 2018 18.0 10.55 11.45
KR 180216C00019000 C Feb 16, 2018 19.0 9.65 10.45
KR 180216C00020000 C Feb 16, 2018 20.0 8.70 9.45
KR 180216C00021000 C Feb 16, 2018 21.0 7.65 8.55
KR 180216C00022000 C Feb 16, 2018 22.0 6.85 7.45
KR 180216C00023000 C Feb 16, 2018 23.0 6.25 6.45
KR 180216C00024000 C Feb 16, 2018 24.0 5.35 5.40
KR 180216C00025000 C Feb 16, 2018 25.0 4.35 4.45
KR 180216C00026000 C Feb 16, 2018 26.0 3.40 3.50
KR 180216C00027000 C Feb 16, 2018 27.0 2.54 2.57
KR 180216C00028000 C Feb 16, 2018 28.0 1.73 1.76
KR 180216C00029000 C Feb 16, 2018 29.0 1.08 1.11
KR 180216C00030000 C Feb 16, 2018 30.0 0.62 0.64
KR 180216C00031000 C Feb 16, 2018 31.0 0.32 0.34
KR 180216C00032000 C Feb 16, 2018 32.0 0.16 0.19
KR 180216C00033000 C Feb 16, 2018 33.0 0.09 0.11
KR 180216C00034000 C Feb 16, 2018 34.0 0.05 0.08
KR 180216C00035000 C Feb 16, 2018 35.0 0.03 0.07
KR 180216C00040000 C Feb 16, 2018 40.0 0.00 0.05
KR 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
KR 180216P00016000 P Feb 16, 2018 16.0 0.00 0.04
KR 180216P00017000 P Feb 16, 2018 17.0 0.00 0.05
KR 180216P00018000 P Feb 16, 2018 18.0 0.00 0.06
KR 180216P00019000 P Feb 16, 2018 19.0 0.00 0.06
KR 180216P00020000 P Feb 16, 2018 20.0 0.00 0.06
KR 180216P00021000 P Feb 16, 2018 21.0 0.00 0.07
KR 180216P00022000 P Feb 16, 2018 22.0 0.01 0.08
KR 180216P00023000 P Feb 16, 2018 23.0 0.02 0.08
KR 180216P00024000 P Feb 16, 2018 24.0 0.04 0.08
KR 180216P00025000 P Feb 16, 2018 25.0 0.08 0.10
KR 180216P00026000 P Feb 16, 2018 26.0 0.14 0.16
KR 180216P00027000 P Feb 16, 2018 27.0 0.25 0.27
KR 180216P00028000 P Feb 16, 2018 28.0 0.45 0.48
KR 180216P00029000 P Feb 16, 2018 29.0 0.82 0.85
KR 180216P00030000 P Feb 16, 2018 30.0 1.38 1.39
KR 180216P00031000 P Feb 16, 2018 31.0 2.07 2.12
KR 180216P00032000 P Feb 16, 2018 32.0 2.90 2.97
KR 180216P00033000 P Feb 16, 2018 33.0 3.80 3.90
KR 180216P00034000 P Feb 16, 2018 34.0 4.75 4.85
KR 180216P00035000 P Feb 16, 2018 35.0 5.65 6.50
KR 180216P00040000 P Feb 16, 2018 40.0 10.65 11.35
KR 180223C00021000 C Feb 23, 2018 21.0 7.40 8.65
KR 180223C00021500 C Feb 23, 2018 21.5 6.95 8.10
KR 180223C00022000 C Feb 23, 2018 22.0 6.50 7.60
KR 180223C00022500 C Feb 23, 2018 22.5 6.05 7.05
KR 180223C00023000 C Feb 23, 2018 23.0 5.50 6.60
KR 180223C00023500 C Feb 23, 2018 23.5 5.05 6.10
KR 180223C00024000 C Feb 23, 2018 24.0 4.55 5.60
KR 180223C00024500 C Feb 23, 2018 24.5 4.15 5.00
KR 180223C00025000 C Feb 23, 2018 25.0 4.20 4.55
KR 180223C00025500 C Feb 23, 2018 25.5 3.65 4.15
KR 180223C00026000 C Feb 23, 2018 26.0 3.35 3.55
KR 180223C00026500 C Feb 23, 2018 26.5 2.94 3.15
KR 180223C00027000 C Feb 23, 2018 27.0 2.51 2.62
KR 180223C00027500 C Feb 23, 2018 27.5 2.17 2.21
KR 180223C00028000 C Feb 23, 2018 28.0 1.79 1.84
KR 180223C00028500 C Feb 23, 2018 28.5 1.44 1.50
KR 180223C00029000 C Feb 23, 2018 29.0 1.15 1.19
KR 180223C00029500 C Feb 23, 2018 29.5 0.90 0.94
KR 180223C00030000 C Feb 23, 2018 30.0 0.69 0.73
KR 180223C00030500 C Feb 23, 2018 30.5 0.52 0.55
KR 180223C00031000 C Feb 23, 2018 31.0 0.38 0.42
KR 180223C00031500 C Feb 23, 2018 31.5 0.27 0.32
KR 180223C00032000 C Feb 23, 2018 32.0 0.20 0.25
KR 180223C00032500 C Feb 23, 2018 32.5 0.14 0.18
KR 180223C00033000 C Feb 23, 2018 33.0 0.10 0.17
KR 180223C00033500 C Feb 23, 2018 33.5 0.07 0.17
KR 180223C00034000 C Feb 23, 2018 34.0 0.04 0.18
KR 180223C00034500 C Feb 23, 2018 34.5 0.04 0.17
KR 180223C00035000 C Feb 23, 2018 35.0 0.01 0.18
KR 180223P00021000 P Feb 23, 2018 21.0 0.00 0.17
KR 180223P00021500 P Feb 23, 2018 21.5 0.00 0.18
KR 180223P00022000 P Feb 23, 2018 22.0 0.00 0.16
KR 180223P00022500 P Feb 23, 2018 22.5 0.00 0.18
KR 180223P00023000 P Feb 23, 2018 23.0 0.03 0.18
KR 180223P00023500 P Feb 23, 2018 23.5 0.03 0.18
KR 180223P00024000 P Feb 23, 2018 24.0 0.06 0.17
KR 180223P00024500 P Feb 23, 2018 24.5 0.07 0.17
KR 180223P00025000 P Feb 23, 2018 25.0 0.09 0.18
KR 180223P00025500 P Feb 23, 2018 25.5 0.12 0.18
KR 180223P00026000 P Feb 23, 2018 26.0 0.15 0.21
KR 180223P00026500 P Feb 23, 2018 26.5 0.22 0.25
KR 180223P00027000 P Feb 23, 2018 27.0 0.29 0.33
KR 180223P00027500 P Feb 23, 2018 27.5 0.39 0.43
KR 180223P00028000 P Feb 23, 2018 28.0 0.52 0.57
KR 180223P00028500 P Feb 23, 2018 28.5 0.69 0.74
KR 180223P00029000 P Feb 23, 2018 29.0 0.90 0.94
KR 180223P00029500 P Feb 23, 2018 29.5 1.15 1.19
KR 180223P00030000 P Feb 23, 2018 30.0 1.44 1.48
KR 180223P00030500 P Feb 23, 2018 30.5 1.71 1.82
KR 180223P00031000 P Feb 23, 2018 31.0 2.07 2.19
KR 180223P00031500 P Feb 23, 2018 31.5 2.45 2.59
KR 180223P00032000 P Feb 23, 2018 32.0 2.86 3.10
KR 180223P00032500 P Feb 23, 2018 32.5 3.30 3.55
KR 180223P00033000 P Feb 23, 2018 33.0 3.75 4.00
KR 180223P00033500 P Feb 23, 2018 33.5 4.10 5.00
KR 180223P00034000 P Feb 23, 2018 34.0 4.70 5.60
KR 180223P00034500 P Feb 23, 2018 34.5 5.20 6.10
KR 180223P00035000 P Feb 23, 2018 35.0 5.65 6.75
KR 180302C00021000 C Mar 02, 2018 21.0 6.25 9.50
KR 180302C00021500 C Mar 02, 2018 21.5 6.10 9.65
KR 180302C00022000 C Mar 02, 2018 22.0 5.60 9.15
KR 180302C00022500 C Mar 02, 2018 22.5 5.85 7.25
KR 180302C00023000 C Mar 02, 2018 23.0 4.60 8.15
KR 180302C00023500 C Mar 02, 2018 23.5 5.00 6.15
KR 180302C00024000 C Mar 02, 2018 24.0 4.50 5.70
KR 180302C00024500 C Mar 02, 2018 24.5 4.65 5.20
KR 180302C00025000 C Mar 02, 2018 25.0 4.20 4.75
KR 180302C00025500 C Mar 02, 2018 25.5 3.70 4.25
KR 180302C00026000 C Mar 02, 2018 26.0 3.40 3.55
KR 180302C00026500 C Mar 02, 2018 26.5 2.98 3.25
KR 180302C00027000 C Mar 02, 2018 27.0 2.58 2.78
KR 180302C00027500 C Mar 02, 2018 27.5 2.18 2.38
KR 180302C00028000 C Mar 02, 2018 28.0 1.85 1.90
KR 180302C00028500 C Mar 02, 2018 28.5 1.52 1.58
KR 180302C00029000 C Mar 02, 2018 29.0 1.23 1.28
KR 180302C00029500 C Mar 02, 2018 29.5 0.98 1.03
KR 180302C00030000 C Mar 02, 2018 30.0 0.77 0.82
KR 180302C00030500 C Mar 02, 2018 30.5 0.59 0.65
KR 180302C00031000 C Mar 02, 2018 31.0 0.45 0.50
KR 180302C00031500 C Mar 02, 2018 31.5 0.34 0.40
KR 180302C00032000 C Mar 02, 2018 32.0 0.26 0.32
KR 180302C00032500 C Mar 02, 2018 32.5 0.19 0.25
KR 180302C00033000 C Mar 02, 2018 33.0 0.14 0.20
KR 180302C00033500 C Mar 02, 2018 33.5 0.10 0.20
KR 180302C00034000 C Mar 02, 2018 34.0 0.07 0.20
KR 180302C00034500 C Mar 02, 2018 34.5 0.05 0.20
KR 180302C00035000 C Mar 02, 2018 35.0 0.03 0.20
KR 180302P00021000 P Mar 02, 2018 21.0 0.00 0.20
KR 180302P00021500 P Mar 02, 2018 21.5 0.00 0.20
KR 180302P00022000 P Mar 02, 2018 22.0 0.01 0.20
KR 180302P00022500 P Mar 02, 2018 22.5 0.02 0.20
KR 180302P00023000 P Mar 02, 2018 23.0 0.03 0.20
KR 180302P00023500 P Mar 02, 2018 23.5 0.05 0.20
KR 180302P00024000 P Mar 02, 2018 24.0 0.06 0.20
KR 180302P00024500 P Mar 02, 2018 24.5 0.09 0.20
KR 180302P00025000 P Mar 02, 2018 25.0 0.11 0.19
KR 180302P00025500 P Mar 02, 2018 25.5 0.15 0.21
KR 180302P00026000 P Mar 02, 2018 26.0 0.20 0.25
KR 180302P00026500 P Mar 02, 2018 26.5 0.26 0.32
KR 180302P00027000 P Mar 02, 2018 27.0 0.34 0.40
KR 180302P00027500 P Mar 02, 2018 27.5 0.45 0.50
KR 180302P00028000 P Mar 02, 2018 28.0 0.59 0.64
KR 180302P00028500 P Mar 02, 2018 28.5 0.77 0.82
KR 180302P00029000 P Mar 02, 2018 29.0 0.98 1.03
KR 180302P00029500 P Mar 02, 2018 29.5 1.22 1.29
KR 180302P00030000 P Mar 02, 2018 30.0 1.51 1.58
KR 180302P00030500 P Mar 02, 2018 30.5 1.84 1.91
KR 180302P00031000 P Mar 02, 2018 31.0 2.13 2.33
KR 180302P00031500 P Mar 02, 2018 31.5 2.53 2.72
KR 180302P00032000 P Mar 02, 2018 32.0 2.93 3.15
KR 180302P00032500 P Mar 02, 2018 32.5 3.35 3.60
KR 180302P00033000 P Mar 02, 2018 33.0 3.80 4.05
KR 180302P00033500 P Mar 02, 2018 33.5 4.05 4.65
KR 180302P00034000 P Mar 02, 2018 34.0 3.45 6.70
KR 180302P00034500 P Mar 02, 2018 34.5 3.90 7.15
KR 180302P00035000 P Mar 02, 2018 35.0 4.65 7.60
KR 180420C00012000 C Apr 20, 2018 12.0 16.50 17.45
KR 180420C00013000 C Apr 20, 2018 13.0 15.35 16.45
KR 180420C00014000 C Apr 20, 2018 14.0 14.60 15.45
KR 180420C00015000 C Apr 20, 2018 15.0 13.65 14.45
KR 180420C00016000 C Apr 20, 2018 16.0 12.45 13.45
KR 180420C00017000 C Apr 20, 2018 17.0 11.65 12.45
KR 180420C00018000 C Apr 20, 2018 18.0 10.60 11.45
KR 180420C00019000 C Apr 20, 2018 19.0 9.65 10.50
KR 180420C00020000 C Apr 20, 2018 20.0 9.30 9.45
KR 180420C00021000 C Apr 20, 2018 21.0 7.75 8.55
KR 180420C00022000 C Apr 20, 2018 22.0 7.35 7.55
KR 180420C00023000 C Apr 20, 2018 23.0 6.50 6.60
KR 180420C00024000 C Apr 20, 2018 24.0 5.60 5.70
KR 180420C00025000 C Apr 20, 2018 25.0 4.80 4.90
KR 180420C00026000 C Apr 20, 2018 26.0 4.00 4.10
KR 180420C00027000 C Apr 20, 2018 27.0 3.30 3.35
KR 180420C00028000 C Apr 20, 2018 28.0 2.67 2.70
KR 180420C00029000 C Apr 20, 2018 29.0 2.10 2.14
KR 180420C00030000 C Apr 20, 2018 30.0 1.63 1.66
KR 180420C00031000 C Apr 20, 2018 31.0 1.24 1.27
KR 180420C00032000 C Apr 20, 2018 32.0 0.93 0.97
KR 180420C00033000 C Apr 20, 2018 33.0 0.69 0.71
KR 180420C00034000 C Apr 20, 2018 34.0 0.51 0.55
KR 180420C00035000 C Apr 20, 2018 35.0 0.37 0.40
KR 180420C00036000 C Apr 20, 2018 36.0 0.27 0.30
KR 180420C00037000 C Apr 20, 2018 37.0 0.20 0.23
KR 180420C00038000 C Apr 20, 2018 38.0 0.15 0.17
KR 180420C00039000 C Apr 20, 2018 39.0 0.11 0.13
KR 180420C00040000 C Apr 20, 2018 40.0 0.08 0.11
KR 180420P00012000 P Apr 20, 2018 12.0 0.01 0.06
KR 180420P00013000 P Apr 20, 2018 13.0 0.01 0.08
KR 180420P00014000 P Apr 20, 2018 14.0 0.02 0.07
KR 180420P00015000 P Apr 20, 2018 15.0 0.01 0.09
KR 180420P00016000 P Apr 20, 2018 16.0 0.01 0.10
KR 180420P00017000 P Apr 20, 2018 17.0 0.02 0.10
KR 180420P00018000 P Apr 20, 2018 18.0 0.05 0.09
KR 180420P00019000 P Apr 20, 2018 19.0 0.06 0.10
KR 180420P00020000 P Apr 20, 2018 20.0 0.09 0.12
KR 180420P00021000 P Apr 20, 2018 21.0 0.12 0.15
KR 180420P00022000 P Apr 20, 2018 22.0 0.15 0.22
KR 180420P00023000 P Apr 20, 2018 23.0 0.25 0.28
KR 180420P00024000 P Apr 20, 2018 24.0 0.35 0.39
KR 180420P00025000 P Apr 20, 2018 25.0 0.51 0.55
KR 180420P00026000 P Apr 20, 2018 26.0 0.71 0.76
KR 180420P00027000 P Apr 20, 2018 27.0 1.00 1.03
KR 180420P00028000 P Apr 20, 2018 28.0 1.36 1.38
KR 180420P00029000 P Apr 20, 2018 29.0 1.79 1.82
KR 180420P00030000 P Apr 20, 2018 30.0 2.31 2.35
KR 180420P00031000 P Apr 20, 2018 31.0 2.92 2.96
KR 180420P00032000 P Apr 20, 2018 32.0 3.60 3.70
KR 180420P00033000 P Apr 20, 2018 33.0 4.35 4.45
KR 180420P00034000 P Apr 20, 2018 34.0 5.15 5.25
KR 180420P00035000 P Apr 20, 2018 35.0 6.00 6.15
KR 180420P00036000 P Apr 20, 2018 36.0 6.95 7.05
KR 180420P00037000 P Apr 20, 2018 37.0 7.75 8.30
KR 180420P00038000 P Apr 20, 2018 38.0 8.75 9.55
KR 180420P00039000 P Apr 20, 2018 39.0 9.75 10.60
KR 180420P00040000 P Apr 20, 2018 40.0 10.70 11.85
KR 180720C00013000 C Jul 20, 2018 13.0 14.95 16.90
KR 180720C00014000 C Jul 20, 2018 14.0 13.85 16.90
KR 180720C00015000 C Jul 20, 2018 15.0 12.80 15.85
KR 180720C00016000 C Jul 20, 2018 16.0 11.35 14.65
KR 180720C00017000 C Jul 20, 2018 17.0 11.15 13.05
KR 180720C00018000 C Jul 20, 2018 18.0 10.10 12.15
KR 180720C00019000 C Jul 20, 2018 19.0 9.65 10.85
KR 180720C00020000 C Jul 20, 2018 20.0 9.10 9.75
KR 180720C00021000 C Jul 20, 2018 21.0 8.20 8.75
KR 180720C00022000 C Jul 20, 2018 22.0 7.65 7.85
KR 180720C00023000 C Jul 20, 2018 23.0 6.80 6.95
KR 180720C00024000 C Jul 20, 2018 24.0 6.00 6.15
KR 180720C00025000 C Jul 20, 2018 25.0 5.25 5.35
KR 180720C00026000 C Jul 20, 2018 26.0 4.55 4.65
KR 180720C00027000 C Jul 20, 2018 27.0 3.85 4.00
KR 180720C00028000 C Jul 20, 2018 28.0 3.25 3.40
KR 180720C00029000 C Jul 20, 2018 29.0 2.76 2.83
KR 180720C00030000 C Jul 20, 2018 30.0 2.30 2.36
KR 180720C00031000 C Jul 20, 2018 31.0 1.89 1.95
KR 180720C00032000 C Jul 20, 2018 32.0 1.55 1.60
KR 180720C00033000 C Jul 20, 2018 33.0 1.25 1.29
KR 180720C00034000 C Jul 20, 2018 34.0 1.01 1.05
KR 180720C00035000 C Jul 20, 2018 35.0 0.80 0.85
KR 180720C00036000 C Jul 20, 2018 36.0 0.64 0.68
KR 180720C00037000 C Jul 20, 2018 37.0 0.50 0.55
KR 180720C00038000 C Jul 20, 2018 38.0 0.40 0.44
KR 180720C00039000 C Jul 20, 2018 39.0 0.32 0.35
KR 180720C00040000 C Jul 20, 2018 40.0 0.25 0.28
KR 180720P00013000 P Jul 20, 2018 13.0 0.02 0.09
KR 180720P00014000 P Jul 20, 2018 14.0 0.04 0.08
KR 180720P00015000 P Jul 20, 2018 15.0 0.05 0.10
KR 180720P00016000 P Jul 20, 2018 16.0 0.08 0.10
KR 180720P00017000 P Jul 20, 2018 17.0 0.10 0.13
KR 180720P00018000 P Jul 20, 2018 18.0 0.13 0.16
KR 180720P00019000 P Jul 20, 2018 19.0 0.17 0.20
KR 180720P00020000 P Jul 20, 2018 20.0 0.22 0.27
KR 180720P00021000 P Jul 20, 2018 21.0 0.29 0.35
KR 180720P00022000 P Jul 20, 2018 22.0 0.40 0.45
KR 180720P00023000 P Jul 20, 2018 23.0 0.54 0.58
KR 180720P00024000 P Jul 20, 2018 24.0 0.71 0.76
KR 180720P00025000 P Jul 20, 2018 25.0 0.94 0.99
KR 180720P00026000 P Jul 20, 2018 26.0 1.21 1.27
KR 180720P00027000 P Jul 20, 2018 27.0 1.55 1.61
KR 180720P00028000 P Jul 20, 2018 28.0 1.95 2.01
KR 180720P00029000 P Jul 20, 2018 29.0 2.40 2.46
KR 180720P00030000 P Jul 20, 2018 30.0 2.92 2.99
KR 180720P00031000 P Jul 20, 2018 31.0 3.50 3.60
KR 180720P00032000 P Jul 20, 2018 32.0 4.15 4.25
KR 180720P00033000 P Jul 20, 2018 33.0 4.85 4.95
KR 180720P00034000 P Jul 20, 2018 34.0 5.60 5.70
KR 180720P00035000 P Jul 20, 2018 35.0 6.40 6.50
KR 180720P00036000 P Jul 20, 2018 36.0 7.20 7.35
KR 180720P00037000 P Jul 20, 2018 37.0 8.05 8.30
KR 180720P00038000 P Jul 20, 2018 38.0 8.90 9.20
KR 180720P00039000 P Jul 20, 2018 39.0 9.85 10.10
KR 180720P00040000 P Jul 20, 2018 40.0 10.75 11.30
KR 190118C00013000 C Jan 18, 2019 13.0 14.95 17.20
KR 190118C00015000 C Jan 18, 2019 15.0 13.10 14.75
KR 190118C00017500 C Jan 18, 2019 17.5 11.65 12.45
KR 190118C00020000 C Jan 18, 2019 20.0 9.85 10.00
KR 190118C00022500 C Jan 18, 2019 22.5 7.80 7.95
KR 190118C00025000 C Jan 18, 2019 25.0 6.05 6.15
KR 190118C00027500 C Jan 18, 2019 27.5 4.50 4.60
KR 190118C00030000 C Jan 18, 2019 30.0 3.25 3.35
KR 190118C00032500 C Jan 18, 2019 32.5 2.22 2.35
KR 190118C00035000 C Jan 18, 2019 35.0 1.48 1.55
KR 190118C00037500 C Jan 18, 2019 37.5 0.94 1.04
KR 190118C00040000 C Jan 18, 2019 40.0 0.59 0.68
KR 190118C00042500 C Jan 18, 2019 42.5 0.37 0.46
KR 190118C00045000 C Jan 18, 2019 45.0 0.24 0.31
KR 190118P00013000 P Jan 18, 2019 13.0 0.13 0.15
KR 190118P00015000 P Jan 18, 2019 15.0 0.18 0.22
KR 190118P00017500 P Jan 18, 2019 17.5 0.31 0.36
KR 190118P00020000 P Jan 18, 2019 20.0 0.55 0.64
KR 190118P00022500 P Jan 18, 2019 22.5 0.99 1.07
KR 190118P00025000 P Jan 18, 2019 25.0 1.66 1.72
KR 190118P00027500 P Jan 18, 2019 27.5 2.57 2.65
KR 190118P00030000 P Jan 18, 2019 30.0 3.75 3.90
KR 190118P00032500 P Jan 18, 2019 32.5 5.20 5.35
KR 190118P00035000 P Jan 18, 2019 35.0 6.90 7.05
KR 190118P00037500 P Jan 18, 2019 37.5 8.90 9.05
KR 190118P00040000 P Jan 18, 2019 40.0 11.05 11.20
KR 190118P00042500 P Jan 18, 2019 42.5 13.25 13.85
KR 190118P00045000 P Jan 18, 2019 45.0 15.00 17.20
KR 200117C00013000 C Jan 17, 2020 13.0 13.90 18.10
KR 200117C00015000 C Jan 17, 2020 15.0 12.10 15.10
KR 200117C00018000 C Jan 17, 2020 18.0 11.40 12.55
KR 200117C00020000 C Jan 17, 2020 20.0 10.30 10.75
KR 200117C00022000 C Jan 17, 2020 22.0 8.85 9.30
KR 200117C00025000 C Jan 17, 2020 25.0 6.90 7.40
KR 200117C00027000 C Jan 17, 2020 27.0 5.80 6.25
KR 200117C00030000 C Jan 17, 2020 30.0 4.35 4.75
KR 200117C00032000 C Jan 17, 2020 32.0 3.50 3.95
KR 200117C00035000 C Jan 17, 2020 35.0 2.45 2.82
KR 200117C00040000 C Jan 17, 2020 40.0 1.22 1.58
KR 200117P00013000 P Jan 17, 2020 13.0 0.21 0.40
KR 200117P00015000 P Jan 17, 2020 15.0 0.34 0.56
KR 200117P00018000 P Jan 17, 2020 18.0 0.67 0.91
KR 200117P00020000 P Jan 17, 2020 20.0 1.04 1.29
KR 200117P00022000 P Jan 17, 2020 22.0 1.50 1.76
KR 200117P00025000 P Jan 17, 2020 25.0 2.47 2.70
KR 200117P00027000 P Jan 17, 2020 27.0 3.15 3.55
KR 200117P00030000 P Jan 17, 2020 30.0 4.60 4.95
KR 200117P00032000 P Jan 17, 2020 32.0 5.75 6.10
KR 200117P00035000 P Jan 17, 2020 35.0 7.65 8.00
KR 200117P00040000 P Jan 17, 2020 40.0 11.45 11.75
OPRA data is delayed 15 minutes.