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 Jan 29 2015 12:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 150220C00050000 C 02/20/15 50.0 18.20 19.10
KR 150220C00055000 C 02/20/15 55.0 13.00 14.00
KR 150220C00057500 C 02/20/15 57.5 10.70 11.70
KR 150220C00060000 C 02/20/15 60.0 8.40 9.00
KR 150220C00062500 C 02/20/15 62.5 5.90 6.50
KR 150220C00065000 C 02/20/15 65.0 3.80 4.10
KR 150220C00067500 C 02/20/15 67.5 1.90 2.05
KR 150220C00070000 C 02/20/15 70.0 0.60 0.75
KR 150220C00072500 C 02/20/15 72.5 0.10 0.20
KR 150220C00075000 C 02/20/15 75.0 0.00 0.10
KR 150220C00077500 C 02/20/15 77.5 0.00 0.05
KR 150220C00080000 C 02/20/15 80.0 0.00 0.05
KR 150220P00050000 P 02/20/15 50.0 0.00 0.05
KR 150220P00055000 P 02/20/15 55.0 0.00 0.05
KR 150220P00057500 P 02/20/15 57.5 0.00 0.05
KR 150220P00060000 P 02/20/15 60.0 0.00 0.10
KR 150220P00062500 P 02/20/15 62.5 0.05 0.15
KR 150220P00065000 P 02/20/15 65.0 0.20 0.30
KR 150220P00067500 P 02/20/15 67.5 0.75 0.85
KR 150220P00070000 P 02/20/15 70.0 1.90 2.05
KR 150220P00072500 P 02/20/15 72.5 3.90 4.10
KR 150220P00075000 P 02/20/15 75.0 6.00 6.90
KR 150220P00077500 P 02/20/15 77.5 8.50 9.30
KR 150220P00080000 P 02/20/15 80.0 10.80 12.20
KR 150320C00045000 C 03/20/15 45.0 22.80 24.10
KR 150320C00047500 C 03/20/15 47.5 20.30 21.80
KR 150320C00050000 C 03/20/15 50.0 18.10 19.10
KR 150320C00055000 C 03/20/15 55.0 13.40 14.00
KR 150320C00057500 C 03/20/15 57.5 10.90 11.70
KR 150320C00060000 C 03/20/15 60.0 8.50 9.10
KR 150320C00062500 C 03/20/15 62.5 6.40 6.80
KR 150320C00065000 C 03/20/15 65.0 4.20 4.70
KR 150320C00067500 C 03/20/15 67.5 2.80 2.90
KR 150320C00070000 C 03/20/15 70.0 1.50 1.60
KR 150320C00072500 C 03/20/15 72.5 0.70 0.80
KR 150320C00075000 C 03/20/15 75.0 0.30 0.40
KR 150320C00077500 C 03/20/15 77.5 0.10 0.25
KR 150320C00080000 C 03/20/15 80.0 0.00 0.15
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 0.10
KR 150320P00057500 P 03/20/15 57.5 0.05 0.15
KR 150320P00060000 P 03/20/15 60.0 0.15 0.30
KR 150320P00062500 P 03/20/15 62.5 0.40 0.50
KR 150320P00065000 P 03/20/15 65.0 0.80 0.95
KR 150320P00067500 P 03/20/15 67.5 1.55 1.75
KR 150320P00070000 P 03/20/15 70.0 2.80 2.95
KR 150320P00072500 P 03/20/15 72.5 4.50 4.70
KR 150320P00075000 P 03/20/15 75.0 6.50 6.80
KR 150320P00077500 P 03/20/15 77.5 8.60 9.40
KR 150320P00080000 P 03/20/15 80.0 11.10 12.20
KR 150320P00085000 P 03/20/15 85.0 16.00 17.20
KR 150320P00090000 P 03/20/15 90.0 21.00 22.20
KR 150417C00035000 C 04/17/15 35.0 32.80 34.60
KR 150417C00040000 C 04/17/15 40.0 28.00 29.20
KR 150417C00045000 C 04/17/15 45.0 23.80 24.10
KR 150417C00050000 C 04/17/15 50.0 18.30 19.20
KR 150417C00052500 C 04/17/15 52.5 15.90 16.50
KR 150417C00055000 C 04/17/15 55.0 13.40 14.00
KR 150417C00057500 C 04/17/15 57.5 11.00 11.60
KR 150417C00060000 C 04/17/15 60.0 8.80 9.30
KR 150417C00062500 C 04/17/15 62.5 6.50 7.00
KR 150417C00065000 C 04/17/15 65.0 4.60 5.00
KR 150417C00067500 C 04/17/15 67.5 3.20 3.30
KR 150417C00070000 C 04/17/15 70.0 1.90 2.00
KR 150417C00072500 C 04/17/15 72.5 1.05 1.15
KR 150417C00075000 C 04/17/15 75.0 0.50 0.60
KR 150417C00077500 C 04/17/15 77.5 0.20 0.35
KR 150417C00080000 C 04/17/15 80.0 0.10 0.20
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 0.05 0.10
KR 150417P00052500 P 04/17/15 52.5 0.05 0.10
KR 150417P00055000 P 04/17/15 55.0 0.10 0.15
KR 150417P00057500 P 04/17/15 57.5 0.15 0.25
KR 150417P00060000 P 04/17/15 60.0 0.35 0.45
KR 150417P00062500 P 04/17/15 62.5 0.65 0.75
KR 150417P00065000 P 04/17/15 65.0 1.15 1.25
KR 150417P00067500 P 04/17/15 67.5 1.95 2.10
KR 150417P00070000 P 04/17/15 70.0 3.10 3.30
KR 150417P00072500 P 04/17/15 72.5 4.70 4.90
KR 150417P00075000 P 04/17/15 75.0 6.70 7.10
KR 150417P00077500 P 04/17/15 77.5 8.90 9.30
KR 150417P00080000 P 04/17/15 80.0 11.10 11.90
KR 150717C00045000 C 07/17/15 45.0 23.30 24.60
KR 150717C00047500 C 07/17/15 47.5 20.90 22.30
KR 150717C00050000 C 07/17/15 50.0 18.40 20.60
KR 150717C00052500 C 07/17/15 52.5 16.10 16.90
KR 150717C00055000 C 07/17/15 55.0 13.80 14.30
KR 150717C00057500 C 07/17/15 57.5 11.50 12.10
KR 150717C00060000 C 07/17/15 60.0 9.30 9.90
KR 150717C00062500 C 07/17/15 62.5 7.60 7.90
KR 150717C00065000 C 07/17/15 65.0 5.90 6.10
KR 150717C00067500 C 07/17/15 67.5 4.40 4.60
KR 150717C00070000 C 07/17/15 70.0 3.10 3.30
KR 150717C00072500 C 07/17/15 72.5 2.15 2.30
KR 150717C00075000 C 07/17/15 75.0 1.40 1.55
KR 150717C00077500 C 07/17/15 77.5 0.90 1.00
KR 150717C00080000 C 07/17/15 80.0 0.55 0.65
KR 150717P00045000 P 07/17/15 45.0 0.05 0.15
KR 150717P00047500 P 07/17/15 47.5 0.10 0.20
KR 150717P00050000 P 07/17/15 50.0 0.15 0.30
KR 150717P00052500 P 07/17/15 52.5 0.25 0.40
KR 150717P00055000 P 07/17/15 55.0 0.45 0.55
KR 150717P00057500 P 07/17/15 57.5 0.70 0.80
KR 150717P00060000 P 07/17/15 60.0 1.05 1.15
KR 150717P00062500 P 07/17/15 62.5 1.55 1.65
KR 150717P00065000 P 07/17/15 65.0 2.25 2.35
KR 150717P00067500 P 07/17/15 67.5 3.20 3.40
KR 150717P00070000 P 07/17/15 70.0 4.40 4.60
KR 150717P00072500 P 07/17/15 72.5 5.90 6.10
KR 150717P00075000 P 07/17/15 75.0 7.70 7.90
KR 150717P00077500 P 07/17/15 77.5 9.60 9.90
KR 150717P00080000 P 07/17/15 80.0 11.80 12.40
KR 160115C00020000 C 01/15/16 20.0 46.40 51.00
KR 160115C00023000 C 01/15/16 23.0 43.40 48.00
KR 160115C00025000 C 01/15/16 25.0 41.40 46.00
KR 160115C00028000 C 01/15/16 28.0 38.40 43.00
KR 160115C00030000 C 01/15/16 30.0 36.60 41.00
KR 160115C00033000 C 01/15/16 33.0 35.00 37.40
KR 160115C00035000 C 01/15/16 35.0 33.20 34.70
KR 160115C00037000 C 01/15/16 37.0 31.30 32.80
KR 160115C00040000 C 01/15/16 40.0 28.20 29.40
KR 160115C00042000 C 01/15/16 42.0 26.20 27.70
KR 160115C00045000 C 01/15/16 45.0 22.90 25.20
KR 160115C00047000 C 01/15/16 47.0 21.60 22.90
KR 160115C00050000 C 01/15/16 50.0 19.00 19.70
KR 160115C00052500 C 01/15/16 52.5 16.80 17.80
KR 160115C00055000 C 01/15/16 55.0 14.70 15.30
KR 160115C00057500 C 01/15/16 57.5 12.70 13.50
KR 160115C00060000 C 01/15/16 60.0 10.80 11.50
KR 160115C00062500 C 01/15/16 62.5 9.30 9.60
KR 160115C00065000 C 01/15/16 65.0 7.80 8.10
KR 160115C00067500 C 01/15/16 67.5 6.40 6.70
KR 160115C00070000 C 01/15/16 70.0 5.20 5.40
KR 160115C00072500 C 01/15/16 72.5 4.10 4.30
KR 160115C00075000 C 01/15/16 75.0 3.20 3.40
KR 160115C00077500 C 01/15/16 77.5 2.50 2.70
KR 160115C00080000 C 01/15/16 80.0 1.90 2.10
KR 160115C00085000 C 01/15/16 85.0 1.10 1.25
KR 160115C00090000 C 01/15/16 90.0 0.60 0.75
KR 160115P00020000 P 01/15/16 20.0 0.00 0.05
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 0.15
KR 160115P00030000 P 01/15/16 30.0 0.00 0.20
KR 160115P00033000 P 01/15/16 33.0 0.05 0.20
KR 160115P00035000 P 01/15/16 35.0 0.10 0.25
KR 160115P00037000 P 01/15/16 37.0 0.10 0.30
KR 160115P00040000 P 01/15/16 40.0 0.20 0.35
KR 160115P00042000 P 01/15/16 42.0 0.30 0.45
KR 160115P00045000 P 01/15/16 45.0 0.45 0.60
KR 160115P00047000 P 01/15/16 47.0 0.55 0.75
KR 160115P00050000 P 01/15/16 50.0 0.80 0.95
KR 160115P00052500 P 01/15/16 52.5 1.10 1.25
KR 160115P00055000 P 01/15/16 55.0 1.45 1.65
KR 160115P00057500 P 01/15/16 57.5 1.95 2.15
KR 160115P00060000 P 01/15/16 60.0 2.55 2.60
KR 160115P00062500 P 01/15/16 62.5 3.30 3.50
KR 160115P00065000 P 01/15/16 65.0 4.20 4.50
KR 160115P00067500 P 01/15/16 67.5 5.20 5.50
KR 160115P00070000 P 01/15/16 70.0 6.50 6.80
KR 160115P00072500 P 01/15/16 72.5 7.90 8.20
KR 160115P00075000 P 01/15/16 75.0 9.50 9.80
KR 160115P00077500 P 01/15/16 77.5 11.30 11.50
KR 160115P00080000 P 01/15/16 80.0 13.20 13.40
KR 160115P00085000 P 01/15/16 85.0 17.00 17.90
KR 160115P00090000 P 01/15/16 90.0 21.40 22.50
KR 170120C00030000 C 01/20/17 30.0 37.10 40.60
KR 170120C00035000 C 01/20/17 35.0 32.60 35.50
KR 170120C00037500 C 01/20/17 37.5 30.70 33.80
KR 170120C00040000 C 01/20/17 40.0 28.50 30.90
KR 170120C00042500 C 01/20/17 42.5 26.50 28.10
KR 170120C00045000 C 01/20/17 45.0 24.30 25.90
KR 170120C00047500 C 01/20/17 47.5 22.00 23.90
KR 170120C00050000 C 01/20/17 50.0 20.20 22.10
KR 170120C00052500 C 01/20/17 52.5 18.30 20.20
KR 170120C00055000 C 01/20/17 55.0 16.40 18.30
KR 170120C00057500 C 01/20/17 57.5 14.70 16.60
KR 170120C00060000 C 01/20/17 60.0 13.10 15.00
KR 170120C00062500 C 01/20/17 62.5 11.60 13.50
KR 170120C00065000 C 01/20/17 65.0 10.20 11.80
KR 170120C00067500 C 01/20/17 67.5 9.00 10.30
KR 170120C00070000 C 01/20/17 70.0 7.80 9.00
KR 170120C00072500 C 01/20/17 72.5 6.70 8.00
KR 170120C00075000 C 01/20/17 75.0 5.80 7.10
KR 170120C00077500 C 01/20/17 77.5 5.00 6.00
KR 170120C00080000 C 01/20/17 80.0 4.30 5.20
KR 170120C00085000 C 01/20/17 85.0 3.10 3.90
KR 170120C00090000 C 01/20/17 90.0 2.15 2.80
KR 170120C00095000 C 01/20/17 95.0 1.55 2.05
KR 170120C00100000 C 01/20/17 100.0 1.05 1.55
KR 170120P00030000 P 01/20/17 30.0 0.15 0.60
KR 170120P00035000 P 01/20/17 35.0 0.35 0.80
KR 170120P00037500 P 01/20/17 37.5 0.50 0.95
KR 170120P00040000 P 01/20/17 40.0 0.70 1.15
KR 170120P00042500 P 01/20/17 42.5 0.90 1.40
KR 170120P00045000 P 01/20/17 45.0 1.15 1.65
KR 170120P00047500 P 01/20/17 47.5 1.50 2.00
KR 170120P00050000 P 01/20/17 50.0 1.95 2.45
KR 170120P00052500 P 01/20/17 52.5 2.40 3.10
KR 170120P00055000 P 01/20/17 55.0 2.80 3.70
KR 170120P00057500 P 01/20/17 57.5 3.50 4.40
KR 170120P00060000 P 01/20/17 60.0 4.20 5.30
KR 170120P00062500 P 01/20/17 62.5 5.10 6.30
KR 170120P00065000 P 01/20/17 65.0 6.10 7.30
KR 170120P00067500 P 01/20/17 67.5 7.10 8.50
KR 170120P00070000 P 01/20/17 70.0 8.40 9.80
KR 170120P00072500 P 01/20/17 72.5 9.80 11.20
KR 170120P00075000 P 01/20/17 75.0 11.10 12.80
KR 170120P00077500 P 01/20/17 77.5 13.00 14.40
KR 170120P00080000 P 01/20/17 80.0 14.30 16.20
KR 170120P00085000 P 01/20/17 85.0 18.10 20.00
KR 170120P00090000 P 01/20/17 90.0 22.30 24.10
KR 170120P00095000 P 01/20/17 95.0 26.70 28.40
KR 170120P00100000 P 01/20/17 100.0 31.40 33.00

OPRA data is delayed 15 minutes.