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 (2014-10-24)Premium Content

Kroger Co (KR)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KR 141122C00040000 C 11/22/14 40.0 11.40 13.00
KR 141122C00045000 C 11/22/14 45.0 7.00 8.00
KR 141122C00050000 C 11/22/14 50.0 3.10 3.30
KR 141122C00052500 C 11/22/14 52.5 1.30 1.40
KR 141122C00055000 C 11/22/14 55.0 0.35 0.40
KR 141122C00057500 C 11/22/14 57.5 0.00 0.10
KR 141122C00060000 C 11/22/14 60.0 0.00 0.05
KR 141122C00062500 C 11/22/14 62.5 0.00 0.05
KR 141122C00065000 C 11/22/14 65.0 0.00 0.05
KR 141122C00070000 C 11/22/14 70.0 0.00 0.05
KR 141122P00040000 P 11/22/14 40.0 0.00 0.05
KR 141122P00045000 P 11/22/14 45.0 0.00 0.10
KR 141122P00050000 P 11/22/14 50.0 0.30 0.40
KR 141122P00052500 P 11/22/14 52.5 1.05 1.15
KR 141122P00055000 P 11/22/14 55.0 2.55 2.75
KR 141122P00057500 P 11/22/14 57.5 4.70 5.30
KR 141122P00060000 P 11/22/14 60.0 7.20 7.80
KR 141122P00062500 P 11/22/14 62.5 9.70 10.30
KR 141122P00065000 P 11/22/14 65.0 12.20 12.80
KR 141122P00070000 P 11/22/14 70.0 17.00 17.80
KR 141220C00040000 C 12/20/14 40.0 10.90 13.10
KR 141220C00045000 C 12/20/14 45.0 7.90 8.10
KR 141220C00050000 C 12/20/14 50.0 3.40 3.70
KR 141220C00052500 C 12/20/14 52.5 1.85 2.05
KR 141220C00055000 C 12/20/14 55.0 0.80 0.95
KR 141220C00057500 C 12/20/14 57.5 0.25 0.40
KR 141220C00060000 C 12/20/14 60.0 0.05 0.15
KR 141220C00065000 C 12/20/14 65.0 0.00 0.05
KR 141220C00070000 C 12/20/14 70.0 0.00 0.05
KR 141220P00040000 P 12/20/14 40.0 0.00 0.10
KR 141220P00045000 P 12/20/14 45.0 0.15 0.30
KR 141220P00050000 P 12/20/14 50.0 0.75 0.90
KR 141220P00052500 P 12/20/14 52.5 1.65 1.80
KR 141220P00055000 P 12/20/14 55.0 3.00 3.30
KR 141220P00057500 P 12/20/14 57.5 5.00 5.20
KR 141220P00060000 P 12/20/14 60.0 7.30 8.00
KR 141220P00065000 P 12/20/14 65.0 12.00 12.60
KR 141220P00070000 P 12/20/14 70.0 17.00 17.90
KR 150117C00013000 C 01/17/15 13.0 37.70 40.30
KR 150117C00015000 C 01/17/15 15.0 35.50 38.70
KR 150117C00018000 C 01/17/15 18.0 32.50 35.20
KR 150117C00020000 C 01/17/15 20.0 30.50 33.80
KR 150117C00022000 C 01/17/15 22.0 28.70 31.40
KR 150117C00024000 C 01/17/15 24.0 26.60 30.30
KR 150117C00025000 C 01/17/15 25.0 25.70 28.20
KR 150117C00026000 C 01/17/15 26.0 24.50 28.20
KR 150117C00027000 C 01/17/15 27.0 23.70 26.20
KR 150117C00028000 C 01/17/15 28.0 22.60 25.80
KR 150117C00029000 C 01/17/15 29.0 21.50 25.30
KR 150117C00030000 C 01/17/15 30.0 20.70 23.40
KR 150117C00031000 C 01/17/15 31.0 19.50 22.20
KR 150117C00032000 C 01/17/15 32.0 18.90 21.30
KR 150117C00033000 C 01/17/15 33.0 17.70 20.20
KR 150117C00034000 C 01/17/15 34.0 16.90 19.10
KR 150117C00035000 C 01/17/15 35.0 16.40 18.10
KR 150117C00036000 C 01/17/15 36.0 14.90 17.30
KR 150117C00037000 C 01/17/15 37.0 14.40 16.00
KR 150117C00038000 C 01/17/15 38.0 12.90 15.00
KR 150117C00039000 C 01/17/15 39.0 12.40 14.10
KR 150117C00040000 C 01/17/15 40.0 11.40 13.10
KR 150117C00041000 C 01/17/15 41.0 10.10 12.10
KR 150117C00042000 C 01/17/15 42.0 9.80 11.10
KR 150117C00043000 C 01/17/15 43.0 8.80 10.10
KR 150117C00044000 C 01/17/15 44.0 8.90 9.10
KR 150117C00045000 C 01/17/15 45.0 7.90 8.20
KR 150117C00046000 C 01/17/15 46.0 7.00 7.30
KR 150117C00047000 C 01/17/15 47.0 6.10 6.40
KR 150117C00048000 C 01/17/15 48.0 5.20 5.50
KR 150117C00049000 C 01/17/15 49.0 4.40 4.70
KR 150117C00050000 C 01/17/15 50.0 3.70 4.00
KR 150117C00052500 C 01/17/15 52.5 2.20 2.30
KR 150117C00055000 C 01/17/15 55.0 1.10 1.20
KR 150117C00057500 C 01/17/15 57.5 0.45 0.55
KR 150117C00060000 C 01/17/15 60.0 0.15 0.25
KR 150117C00062500 C 01/17/15 62.5 0.05 0.15
KR 150117C00065000 C 01/17/15 65.0 0.00 0.10
KR 150117C00070000 C 01/17/15 70.0 0.00 0.05
KR 150117P00013000 P 01/17/15 13.0 0.00 0.05
KR 150117P00015000 P 01/17/15 15.0 0.00 0.05
KR 150117P00018000 P 01/17/15 18.0 0.00 0.05
KR 150117P00020000 P 01/17/15 20.0 0.00 0.05
KR 150117P00022000 P 01/17/15 22.0 0.00 0.05
KR 150117P00024000 P 01/17/15 24.0 0.00 0.05
KR 150117P00025000 P 01/17/15 25.0 0.00 0.05
KR 150117P00026000 P 01/17/15 26.0 0.00 0.05
KR 150117P00027000 P 01/17/15 27.0 0.00 0.05
KR 150117P00028000 P 01/17/15 28.0 0.00 0.05
KR 150117P00029000 P 01/17/15 29.0 0.00 0.05
KR 150117P00030000 P 01/17/15 30.0 0.00 0.05
KR 150117P00031000 P 01/17/15 31.0 0.00 0.05
KR 150117P00032000 P 01/17/15 32.0 0.00 0.05
KR 150117P00033000 P 01/17/15 33.0 0.00 0.05
KR 150117P00034000 P 01/17/15 34.0 0.00 0.05
KR 150117P00035000 P 01/17/15 35.0 0.00 0.10
KR 150117P00036000 P 01/17/15 36.0 0.00 0.10
KR 150117P00037000 P 01/17/15 37.0 0.00 0.10
KR 150117P00038000 P 01/17/15 38.0 0.05 0.10
KR 150117P00039000 P 01/17/15 39.0 0.05 0.15
KR 150117P00040000 P 01/17/15 40.0 0.05 0.15
KR 150117P00041000 P 01/17/15 41.0 0.10 0.20
KR 150117P00042000 P 01/17/15 42.0 0.10 0.25
KR 150117P00043000 P 01/17/15 43.0 0.15 0.30
KR 150117P00044000 P 01/17/15 44.0 0.20 0.35
KR 150117P00045000 P 01/17/15 45.0 0.25 0.40
KR 150117P00046000 P 01/17/15 46.0 0.35 0.40
KR 150117P00047000 P 01/17/15 47.0 0.45 0.60
KR 150117P00048000 P 01/17/15 48.0 0.60 0.70
KR 150117P00049000 P 01/17/15 49.0 0.80 0.90
KR 150117P00050000 P 01/17/15 50.0 1.05 1.15
KR 150117P00052500 P 01/17/15 52.5 1.95 2.10
KR 150117P00055000 P 01/17/15 55.0 3.30 3.50
KR 150117P00057500 P 01/17/15 57.5 5.20 5.50
KR 150117P00060000 P 01/17/15 60.0 7.40 7.60
KR 150117P00062500 P 01/17/15 62.5 9.70 10.20
KR 150117P00065000 P 01/17/15 65.0 12.20 12.90
KR 150117P00070000 P 01/17/15 70.0 17.10 17.90
KR 150417C00035000 C 04/17/15 35.0 16.30 18.00
KR 150417C00040000 C 04/17/15 40.0 12.90 13.10
KR 150417C00045000 C 04/17/15 45.0 8.20 8.60
KR 150417C00050000 C 04/17/15 50.0 4.50 4.70
KR 150417C00052500 C 04/17/15 52.5 3.00 3.20
KR 150417C00055000 C 04/17/15 55.0 1.95 2.05
KR 150417C00057500 C 04/17/15 57.5 1.15 1.25
KR 150417C00060000 C 04/17/15 60.0 0.60 0.75
KR 150417C00062500 C 04/17/15 62.5 0.30 0.45
KR 150417C00065000 C 04/17/15 65.0 0.15 0.25
KR 150417P00035000 P 04/17/15 35.0 0.05 0.20
KR 150417P00040000 P 04/17/15 40.0 0.25 0.40
KR 150417P00045000 P 04/17/15 45.0 0.75 0.90
KR 150417P00050000 P 04/17/15 50.0 1.90 2.05
KR 150417P00052500 P 04/17/15 52.5 2.95 3.10
KR 150417P00055000 P 04/17/15 55.0 4.30 4.50
KR 150417P00057500 P 04/17/15 57.5 6.00 6.20
KR 150417P00060000 P 04/17/15 60.0 8.00 8.20
KR 150417P00062500 P 04/17/15 62.5 10.10 10.50
KR 150417P00065000 P 04/17/15 65.0 12.50 12.80
KR 160115C00020000 C 01/15/16 20.0 30.50 33.60
KR 160115C00023000 C 01/15/16 23.0 27.50 30.60
KR 160115C00025000 C 01/15/16 25.0 25.60 28.10
KR 160115C00028000 C 01/15/16 28.0 22.50 26.30
KR 160115C00030000 C 01/15/16 30.0 21.10 23.10
KR 160115C00033000 C 01/15/16 33.0 18.30 20.30
KR 160115C00035000 C 01/15/16 35.0 17.00 18.40
KR 160115C00037000 C 01/15/16 37.0 15.00 16.50
KR 160115C00040000 C 01/15/16 40.0 12.20 13.90
KR 160115C00042000 C 01/15/16 42.0 10.50 12.30
KR 160115C00045000 C 01/15/16 45.0 8.90 9.90
KR 160115C00047000 C 01/15/16 47.0 7.90 8.50
KR 160115C00050000 C 01/15/16 50.0 6.40 6.60
KR 160115C00052500 C 01/15/16 52.5 5.00 5.30
KR 160115C00055000 C 01/15/16 55.0 3.90 4.20
KR 160115C00057500 C 01/15/16 57.5 3.00 3.30
KR 160115C00060000 C 01/15/16 60.0 2.35 2.45
KR 160115C00062500 C 01/15/16 62.5 1.65 1.90
KR 160115C00065000 C 01/15/16 65.0 1.20 1.40
KR 160115C00070000 C 01/15/16 70.0 0.65 0.85
KR 160115C00075000 C 01/15/16 75.0 0.30 0.50
KR 160115P00020000 P 01/15/16 20.0 0.00 0.20
KR 160115P00023000 P 01/15/16 23.0 0.00 0.25
KR 160115P00025000 P 01/15/16 25.0 0.05 0.25
KR 160115P00028000 P 01/15/16 28.0 0.15 0.35
KR 160115P00030000 P 01/15/16 30.0 0.25 0.45
KR 160115P00033000 P 01/15/16 33.0 0.45 0.50
KR 160115P00035000 P 01/15/16 35.0 0.60 0.80
KR 160115P00037000 P 01/15/16 37.0 0.80 1.00
KR 160115P00040000 P 01/15/16 40.0 1.25 1.40
KR 160115P00042000 P 01/15/16 42.0 1.60 1.80
KR 160115P00045000 P 01/15/16 45.0 2.35 2.55
KR 160115P00047000 P 01/15/16 47.0 3.00 3.20
KR 160115P00050000 P 01/15/16 50.0 4.10 4.30
KR 160115P00052500 P 01/15/16 52.5 5.30 5.50
KR 160115P00055000 P 01/15/16 55.0 6.70 6.90
KR 160115P00057500 P 01/15/16 57.5 8.20 8.50
KR 160115P00060000 P 01/15/16 60.0 10.00 10.30
KR 160115P00062500 P 01/15/16 62.5 11.80 12.30
KR 160115P00065000 P 01/15/16 65.0 13.90 15.60
KR 160115P00070000 P 01/15/16 70.0 18.20 20.10
KR 160115P00075000 P 01/15/16 75.0 22.80 24.60
KR 170120C00030000 C 01/20/17 30.0 20.90 23.60
KR 170120C00035000 C 01/20/17 35.0 17.00 18.80
KR 170120C00040000 C 01/20/17 40.0 14.00 15.10
KR 170120C00045000 C 01/20/17 45.0 9.40 11.40
KR 170120C00050000 C 01/20/17 50.0 6.80 8.60
KR 170120C00052500 C 01/20/17 52.5 5.60 7.40
KR 170120C00055000 C 01/20/17 55.0 4.70 6.40
KR 170120C00057500 C 01/20/17 57.5 3.80 5.30
KR 170120C00060000 C 01/20/17 60.0 3.30 4.60
KR 170120C00062500 C 01/20/17 62.5 2.30 3.60
KR 170120C00065000 C 01/20/17 65.0 2.00 3.60
KR 170120C00070000 C 01/20/17 70.0 1.20 2.10
KR 170120C00075000 C 01/20/17 75.0 0.95 1.50
KR 170120C00080000 C 01/20/17 80.0 0.25 1.25
KR 170120P00030000 P 01/20/17 30.0 0.70 1.20
KR 170120P00035000 P 01/20/17 35.0 1.15 2.15
KR 170120P00040000 P 01/20/17 40.0 2.45 3.00
KR 170120P00045000 P 01/20/17 45.0 3.90 4.90
KR 170120P00050000 P 01/20/17 50.0 5.90 7.50
KR 170120P00052500 P 01/20/17 52.5 7.10 8.80
KR 170120P00055000 P 01/20/17 55.0 8.50 10.30
KR 170120P00057500 P 01/20/17 57.5 10.00 11.90
KR 170120P00060000 P 01/20/17 60.0 11.40 13.80
KR 170120P00062500 P 01/20/17 62.5 13.40 15.60
KR 170120P00065000 P 01/20/17 65.0 15.20 17.60
KR 170120P00070000 P 01/20/17 70.0 19.50 21.60
KR 170120P00075000 P 01/20/17 75.0 23.50 25.80
KR 170120P00080000 P 01/20/17 80.0 28.30 30.20

OPRA data is delayed 15 minutes.