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 (2016-04-22)Premium Content

Kroger Co (KR)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 160715C00020000 C 07/15/16 20.0 15.90 17.00
KR 160715C00022500 C 07/15/16 22.5 12.00 16.00
KR 160715C00025000 C 07/15/16 25.0 11.00 11.90
KR 160715C00027500 C 07/15/16 27.5 8.40 9.50
KR 160715C00030000 C 07/15/16 30.0 6.00 6.90
KR 160715C00032500 C 07/15/16 32.5 3.50 4.40
KR 160715C00035000 C 07/15/16 35.0 1.85 1.95
KR 160715C00037500 C 07/15/16 37.5 0.25 0.30
KR 160715C00040000 C 07/15/16 40.0 0.00 0.05
KR 160715C00042500 C 07/15/16 42.5 0.00 0.05
KR 160715C00045000 C 07/15/16 45.0 0.00 0.05
KR 160715C00047500 C 07/15/16 47.5 0.00 0.05
KR 160715C00050000 C 07/15/16 50.0 0.00 0.05
KR 160715C00055000 C 07/15/16 55.0 0.00 0.05
KR 160715P00020000 P 07/15/16 20.0 0.00 0.05
KR 160715P00022500 P 07/15/16 22.5 0.00 0.05
KR 160715P00025000 P 07/15/16 25.0 0.00 0.05
KR 160715P00027500 P 07/15/16 27.5 0.00 0.05
KR 160715P00030000 P 07/15/16 30.0 0.00 0.05
KR 160715P00032500 P 07/15/16 32.5 0.05 0.10
KR 160715P00035000 P 07/15/16 35.0 0.15 0.25
KR 160715P00037500 P 07/15/16 37.5 0.95 1.10
KR 160715P00040000 P 07/15/16 40.0 3.10 3.60
KR 160715P00042500 P 07/15/16 42.5 5.60 6.10
KR 160715P00045000 P 07/15/16 45.0 6.80 8.60
KR 160715P00047500 P 07/15/16 47.5 10.30 11.60
KR 160715P00050000 P 07/15/16 50.0 11.80 13.70
KR 160715P00055000 P 07/15/16 55.0 17.90 18.90
KR 160819C00017500 C 08/19/16 17.5 18.20 19.80
KR 160819C00020000 C 08/19/16 20.0 14.60 17.30
KR 160819C00022500 C 08/19/16 22.5 12.20 16.00
KR 160819C00025000 C 08/19/16 25.0 10.80 12.70
KR 160819C00027500 C 08/19/16 27.5 8.50 9.50
KR 160819C00030000 C 08/19/16 30.0 6.00 7.00
KR 160819C00032500 C 08/19/16 32.5 4.30 4.50
KR 160819C00035000 C 08/19/16 35.0 2.10 2.35
KR 160819C00037500 C 08/19/16 37.5 0.70 0.75
KR 160819C00040000 C 08/19/16 40.0 0.10 0.15
KR 160819C00042500 C 08/19/16 42.5 0.00 0.05
KR 160819C00045000 C 08/19/16 45.0 0.00 0.05
KR 160819C00047500 C 08/19/16 47.5 0.00 0.05
KR 160819C00050000 C 08/19/16 50.0 0.00 0.05
KR 160819C00055000 C 08/19/16 55.0 0.00 0.05
KR 160819P00017500 P 08/19/16 17.5 0.00 0.05
KR 160819P00020000 P 08/19/16 20.0 0.00 0.05
KR 160819P00022500 P 08/19/16 22.5 0.00 0.05
KR 160819P00025000 P 08/19/16 25.0 0.00 0.05
KR 160819P00027500 P 08/19/16 27.5 0.00 0.10
KR 160819P00030000 P 08/19/16 30.0 0.00 0.15
KR 160819P00032500 P 08/19/16 32.5 0.20 0.25
KR 160819P00035000 P 08/19/16 35.0 0.55 0.60
KR 160819P00037500 P 08/19/16 37.5 1.50 1.60
KR 160819P00040000 P 08/19/16 40.0 3.30 3.60
KR 160819P00042500 P 08/19/16 42.5 5.60 6.90
KR 160819P00045000 P 08/19/16 45.0 8.10 9.20
KR 160819P00047500 P 08/19/16 47.5 9.40 12.80
KR 160819P00050000 P 08/19/16 50.0 11.90 15.30
KR 160819P00055000 P 08/19/16 55.0 18.00 19.50
KR 161021C00020000 C 10/21/16 20.0 15.90 17.20
KR 161021C00022500 C 10/21/16 22.5 12.10 14.90
KR 161021C00025000 C 10/21/16 25.0 11.00 12.00
KR 161021C00027500 C 10/21/16 27.5 8.70 9.50
KR 161021C00030000 C 10/21/16 30.0 6.80 7.10
KR 161021C00032500 C 10/21/16 32.5 4.60 4.90
KR 161021C00035000 C 10/21/16 35.0 2.85 2.95
KR 161021C00037500 C 10/21/16 37.5 1.40 1.50
KR 161021C00040000 C 10/21/16 40.0 0.50 0.60
KR 161021C00042500 C 10/21/16 42.5 0.10 0.20
KR 161021C00045000 C 10/21/16 45.0 0.00 0.10
KR 161021C00047500 C 10/21/16 47.5 0.00 0.05
KR 161021C00050000 C 10/21/16 50.0 0.00 0.05
KR 161021C00055000 C 10/21/16 55.0 0.00 0.05
KR 161021P00020000 P 10/21/16 20.0 0.00 0.10
KR 161021P00022500 P 10/21/16 22.5 0.00 0.10
KR 161021P00025000 P 10/21/16 25.0 0.05 0.15
KR 161021P00027500 P 10/21/16 27.5 0.10 0.20
KR 161021P00030000 P 10/21/16 30.0 0.25 0.35
KR 161021P00032500 P 10/21/16 32.5 0.55 0.65
KR 161021P00035000 P 10/21/16 35.0 1.15 1.25
KR 161021P00037500 P 10/21/16 37.5 2.20 2.30
KR 161021P00040000 P 10/21/16 40.0 3.70 3.90
KR 161021P00042500 P 10/21/16 42.5 5.90 6.20
KR 161021P00045000 P 10/21/16 45.0 7.00 10.30
KR 161021P00047500 P 10/21/16 47.5 9.40 11.90
KR 161021P00050000 P 10/21/16 50.0 11.80 15.40
KR 161021P00055000 P 10/21/16 55.0 18.10 19.30
KR 170120C00015000 C 01/20/17 15.0 20.60 22.10
KR 170120C00017500 C 01/20/17 17.5 18.20 19.60
KR 170120C00018750 C 01/20/17 18.8 15.70 19.80
KR 170120C00020000 C 01/20/17 20.0 15.90 16.90
KR 170120C00021250 C 01/20/17 21.3 13.20 16.40
KR 170120C00022500 C 01/20/17 22.5 13.40 14.50
KR 170120C00023750 C 01/20/17 23.8 12.30 13.30
KR 170120C00025000 C 01/20/17 25.0 11.10 12.10
KR 170120C00026250 C 01/20/17 26.3 10.20 10.90
KR 170120C00027500 C 01/20/17 27.5 8.90 9.70
KR 170120C00028750 C 01/20/17 28.8 7.80 8.60
KR 170120C00030000 C 01/20/17 30.0 7.10 7.40
KR 170120C00031250 C 01/20/17 31.3 6.10 6.40
KR 170120C00032500 C 01/20/17 32.5 5.20 5.40
KR 170120C00033750 C 01/20/17 33.8 4.20 4.40
KR 170120C00035000 C 01/20/17 35.0 3.50 3.60
KR 170120C00036250 C 01/20/17 36.3 2.70 2.85
KR 170120C00037500 C 01/20/17 37.5 2.05 2.15
KR 170120C00038750 C 01/20/17 38.8 1.50 1.60
KR 170120C00040000 C 01/20/17 40.0 1.10 1.20
KR 170120C00041250 C 01/20/17 41.3 0.75 0.85
KR 170120C00042500 C 01/20/17 42.5 0.50 0.60
KR 170120C00045000 C 01/20/17 45.0 0.20 0.25
KR 170120C00047500 C 01/20/17 47.5 0.05 0.15
KR 170120C00050000 C 01/20/17 50.0 0.00 0.05
KR 170120C00052500 C 01/20/17 52.5 0.00 0.05
KR 170120C00055000 C 01/20/17 55.0 0.00 0.05
KR 170120C00060000 C 01/20/17 60.0 0.00 0.05
KR 170120P00015000 P 01/20/17 15.0 0.00 0.10
KR 170120P00017500 P 01/20/17 17.5 0.05 0.10
KR 170120P00018750 P 01/20/17 18.8 0.05 0.15
KR 170120P00020000 P 01/20/17 20.0 0.05 0.15
KR 170120P00021250 P 01/20/17 21.3 0.10 0.20
KR 170120P00022500 P 01/20/17 22.5 0.10 0.20
KR 170120P00023750 P 01/20/17 23.8 0.15 0.25
KR 170120P00025000 P 01/20/17 25.0 0.20 0.30
KR 170120P00026250 P 01/20/17 26.3 0.30 0.40
KR 170120P00027500 P 01/20/17 27.5 0.40 0.45
KR 170120P00028750 P 01/20/17 28.8 0.50 0.60
KR 170120P00030000 P 01/20/17 30.0 0.70 0.75
KR 170120P00031250 P 01/20/17 31.3 0.85 0.95
KR 170120P00032500 P 01/20/17 32.5 1.10 1.20
KR 170120P00033750 P 01/20/17 33.8 1.45 1.50
KR 170120P00035000 P 01/20/17 35.0 1.80 1.90
KR 170120P00036250 P 01/20/17 36.3 2.35 2.45
KR 170120P00037500 P 01/20/17 37.5 2.90 3.00
KR 170120P00038750 P 01/20/17 38.8 3.60 3.70
KR 170120P00040000 P 01/20/17 40.0 4.40 4.60
KR 170120P00041250 P 01/20/17 41.3 5.30 5.50
KR 170120P00042500 P 01/20/17 42.5 6.30 6.50
KR 170120P00045000 P 01/20/17 45.0 8.40 8.70
KR 170120P00047500 P 01/20/17 47.5 10.80 11.80
KR 170120P00050000 P 01/20/17 50.0 13.10 14.20
KR 170120P00052500 P 01/20/17 52.5 14.00 17.00
KR 170120P00055000 P 01/20/17 55.0 18.20 19.30
KR 170120P00060000 P 01/20/17 60.0 23.00 23.80
KR 180119C00017500 C 01/19/18 17.5 18.50 19.60
KR 180119C00020000 C 01/19/18 20.0 16.20 17.20
KR 180119C00022500 C 01/19/18 22.5 14.00 14.80
KR 180119C00025000 C 01/19/18 25.0 11.70 12.60
KR 180119C00027500 C 01/19/18 27.5 10.20 10.50
KR 180119C00030000 C 01/19/18 30.0 8.20 8.60
KR 180119C00032500 C 01/19/18 32.5 6.50 6.90
KR 180119C00035000 C 01/19/18 35.0 5.10 5.20
KR 180119C00037500 C 01/19/18 37.5 3.80 4.00
KR 180119C00040000 C 01/19/18 40.0 2.75 2.85
KR 180119C00042500 C 01/19/18 42.5 1.95 2.10
KR 180119C00045000 C 01/19/18 45.0 1.30 1.45
KR 180119C00047500 C 01/19/18 47.5 0.85 1.00
KR 180119C00050000 C 01/19/18 50.0 0.50 0.65
KR 180119P00017500 P 01/19/18 17.5 0.30 0.40
KR 180119P00020000 P 01/19/18 20.0 0.45 0.60
KR 180119P00022500 P 01/19/18 22.5 0.70 0.80
KR 180119P00025000 P 01/19/18 25.0 1.00 1.10
KR 180119P00027500 P 01/19/18 27.5 1.40 1.55
KR 180119P00030000 P 01/19/18 30.0 1.95 2.10
KR 180119P00032500 P 01/19/18 32.5 2.70 2.85
KR 180119P00035000 P 01/19/18 35.0 3.60 3.80
KR 180119P00037500 P 01/19/18 37.5 4.80 5.00
KR 180119P00040000 P 01/19/18 40.0 6.20 6.40
KR 180119P00042500 P 01/19/18 42.5 7.90 8.10
KR 180119P00045000 P 01/19/18 45.0 9.70 9.90
KR 180119P00047500 P 01/19/18 47.5 11.70 12.10
KR 180119P00050000 P 01/19/18 50.0 13.80 14.20

OPRA data is delayed 15 minutes.