KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
50.53Up+0.13+0.26%Today's Close  |  50.59 +0.06 +0.12% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.KR4IKC040000 NA NA NA NA 10.000 10.7 NA NA
42.000 126.2.KR4IKC042000 NA NA NA NA 7.800 8.7 NA NA
43.000 126.2.KR4IKC043000 NA NA NA NA 6.800 7.7 NA NA
44.000 126.2.KR4IKC044000 NA NA NA NA 5.900 6.7 NA NA
45.000 126.2.KR4IKC045000 5.22 -0.08 -1.51% 0.17 5.100 5.7 6 7
46.000 126.2.KR4IKC046000 3.60 +3.60 NA 0.27 4.600 4.8 1 1
47.000 126.2.KR4IKC047000 3.10 -0.20 -6.06% 0.37 3.600 3.9 3 8
48.000 126.2.KR4IKC048000 2.72 +0.62 +29.52% 0.42 2.750 2.95 1,876 1,794
49.000 126.2.KR4IKC049000 1.90 -0.20 -9.52% 0.62 2.050 2.15 1 206
50.000 126.2.KR4IKC050000 1.40 +0.25 +21.74% 0.92 1.350 1.45 95 3,330
52.500 126.2.KR4IKC052500 0.40 +0.01 +2.56% 0.45 0.350 0.45 111 9,123
55.000 126.2.KR4IKC055000 0.08 -0.02 -20.00% 0.1 0.050 0.1 15 2,908
57.500 126.2.KR4IKC057500 0.09 +0.09 NA 0.05 NA 0.05 25 25
60.000 126.2.KR4IKC060000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.KR4IKC065000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.KR4UKC040000 NA NA NA NA NA 0.05 NA NA
42.000 126.2.KR4UKC042000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.KR4UKC043000 NA NA NA NA NA 0.1 NA NA
44.000 126.2.KR4UKC044000 NA NA NA NA NA 0.1 NA NA
45.000 126.2.KR4UKC045000 0.09 -0.01 -10.00% 0.15 0.050 0.15 5 32
46.000 126.2.KR4UKC046000 0.15 -0.30 -66.67% 0.2 0.100 0.2 30 40
47.000 126.2.KR4UKC047000 0.25 -0.15 -37.50% 0.25 0.150 0.25 11 32
48.000 126.2.KR4UKC048000 0.40 -0.02 -4.76% 0.4 0.300 0.4 165 128
49.000 126.2.KR4UKC049000 0.55 unch unch 0.6 0.500 0.6 52 273
50.000 126.2.KR4UKC050000 0.90 -0.15 -14.29% 0.95 0.800 0.95 102 319
52.500 126.2.KR4UKC052500 2.50 -0.15 -5.66% 0.48 2.300 2.45 10 22
55.000 126.2.KR4UKC055000 4.85 +4.85 NA 0.13 4.400 4.6 2 2
57.500 126.2.KR4UKC057500 NA NA NA NA 6.400 7.7 NA NA
60.000 126.2.KR4UKC060000 NA NA NA NA 7.900 10.1 NA NA
65.000 126.2.KR4UKC065000 NA NA NA NA 14.300 15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:26 PM ET