KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.98Down-0.75-1.51%Today's Close  |  48.98 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.KR4HGC040000 NA NA NA NA 8.900 9.2 NA NA
43.000 126.2.KR4HGC043000 NA NA NA NA 5.900 6.2 NA NA
44.000 126.2.KR4HGC044000 5.50 +5.50 NA 0.22 4.900 5.2 1 1
45.000 126.2.KR4HGC045000 4.42 +4.42 NA 0.22 3.900 4.2 20 20
46.000 126.2.KR4HGC046000 3.57 -0.08 -2.19% 0.42 2.950 3.4 7 12
47.000 126.2.KR4HGC047000 2.85 +0.41 +16.80% 0.22 2.050 2.2 6 29
48.000 126.2.KR4HGC048000 1.40 -0.45 -24.32% 0.37 1.250 1.35 1 1,805
49.000 126.2.KR4HGC049000 0.75 -0.40 -34.78% 0.7 0.600 0.7 3 177
50.000 126.2.KR4HGC050000 0.40 -0.15 -27.27% 0.35 0.250 0.35 15 758
52.500 126.2.KR4HGC052500 0.03 -0.07 -70.00% 0.05 NA 0.05 2 413
55.000 126.2.KR4HGC055000 0.02 +0.01 +100.00% 0.05 NA 0.05 20 61
57.500 126.2.KR4HGC057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.KR4HGC060000 NA NA NA NA NA 0.05 NA NA
65.000 126.2.KR4HGC065000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 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.KR4TGC040000 NA NA NA NA NA 0.05 NA NA
43.000 126.2.KR4TGC043000 0.09 +0.09 NA 0.05 NA 0.05 90 90
44.000 126.2.KR4TGC044000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.KR4TGC045000 0.06 -0.04 -40.00% 0.05 NA 0.05 5 90
46.000 126.2.KR4TGC046000 0.20 +0.20 NA 0.1 NA 0.1 2 2
47.000 126.2.KR4TGC047000 0.15 unch unch 0.2 0.150 0.2 3 77
48.000 126.2.KR4TGC048000 0.15 +0.03 +25.00% 0.4 0.350 0.4 30 218
49.000 126.2.KR4TGC049000 0.75 +0.50 +200.00% 0.78 0.700 0.8 18 375
50.000 126.2.KR4TGC050000 0.66 +0.21 +46.67% 0.48 1.350 1.5 20 187
52.500 126.2.KR4TGC052500 1.95 +0.10 +5.41% 0.28 3.000 3.8 2 7
55.000 126.2.KR4TGC055000 NA NA NA NA 5.500 6.3 NA NA
57.500 126.2.KR4TGC057500 NA NA NA NA 8.000 8.8 NA NA
60.000 126.2.KR4TGC060000 NA NA NA NA 10.300 11.3 NA NA
65.000 126.2.KR4TGC065000 NA NA NA NA 15.300 16.3 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 5:47 PM ET