KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.28 Down -0.04 -0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.KR4DJC020000 21.40 +21.40 NA 1.62 22.500 25.9 8 8
21.000 126.2.KR4DJC021000 NA NA NA NA 22.600 23.8 NA NA
23.000 126.2.KR4DJC023000 NA NA NA NA 19.500 22.9 NA NA
24.000 126.2.KR4DJC024000 NA NA NA NA 18.600 21.9 NA NA
25.000 126.2.KR4DJC025000 14.80 +14.80 NA 0.82 18.300 20.1 1 1
26.000 126.2.KR4DJC026000 NA NA NA NA 17.700 18.8 NA NA
27.000 126.2.KR4DJC027000 NA NA NA NA 16.700 17.8 NA NA
28.000 126.2.KR4DJC028000 NA NA NA NA 15.300 16.7 NA NA
29.000 126.2.KR4DJC029000 NA NA NA NA 14.300 16 NA NA
30.000 126.2.KR4DJC030000 14.30 +5.50 +62.50% 0.12 13.800 14.4 10 10
31.000 126.2.KR4DJC031000 8.50 +3.50 +70.00% 0.12 12.800 13.4 2 2
32.000 126.2.KR4DJC032000 11.90 +7.70 +183.33% 0.12 11.800 12.4 3 12
33.000 126.2.KR4DJC033000 11.40 +1.81 +18.87% 0.12 10.800 11.4 10 15
34.000 126.2.KR4DJC034000 9.67 +0.87 +9.89% 0.12 9.900 10.4 1 10
35.000 126.2.KR4DJC035000 9.00 -0.70 -7.22% 0.12 9.000 9.4 10 273
36.000 126.2.KR4DJC036000 8.30 +0.40 +5.06% 0.22 8.000 8.5 5 128
37.000 126.2.KR4DJC037000 8.10 +1.30 +19.12% 0.22 7.000 7.5 1 402
38.000 126.2.KR4DJC038000 6.20 +0.20 +3.33% 0.12 6.000 6.4 1 445
39.000 126.2.KR4DJC039000 5.00 -0.54 -9.75% 0.12 5.000 5.4 20 598
40.000 126.2.KR4DJC040000 4.30 unch unch 0.12 4.000 4.4 34 1,800
41.000 126.2.KR4DJC041000 3.20 +0.10 +3.23% 0.12 3.100 3.4 21 323
42.000 126.2.KR4DJC042000 2.17 +0.22 +11.28% 0.07 2.150 2.35 220 2,588
43.000 126.2.KR4DJC043000 1.21 +0.21 +21.00% 0.07 1.200 1.35 1,537 2,309
44.000 126.2.KR4DJC044000 0.24 -0.16 -40.00% 0.07 0.200 0.35 1,173 4,099
45.000 126.2.KR4DJC045000 0.02 -0.03 -60.00% 0.05 NA 0.05 5 6,889
46.000 126.2.KR4DJC046000 0.03 unch unch 0.05 NA 0.05 10 11,362
47.000 126.2.KR4DJC047000 0.02 +0.01 +100.00% 0.05 NA 0.05 1 846
48.000 126.2.KR4DJC048000 0.03 unch unch 0.05 NA 0.05 2 146
49.000 126.2.KR4DJC049000 0.04 -0.01 -20.00% 0.05 NA 0.05 12 109
50.000 126.2.KR4DJC050000 0.02 -0.13 -86.67% 0.05 NA 0.05 2 344
55.000 126.2.KR4DJC055000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.KR4PJC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.KR4PJC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.KR4PJC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.KR4PJC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.KR4PJC025000 0.03 +0.03 NA 0.05 NA 0.05 10 10
26.000 126.2.KR4PJC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.KR4PJC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.KR4PJC028000 NA NA NA NA NA 0.05 NA NA
29.000 126.2.KR4PJC029000 0.05 -0.03 -37.50% 0.05 NA 0.05 1 18
30.000 126.2.KR4PJC030000 0.10 -0.05 -33.33% 0.05 NA 0.05 13 44
31.000 126.2.KR4PJC031000 0.13 -0.07 -35.00% 0.05 NA 0.05 18 48
32.000 126.2.KR4PJC032000 0.01 -0.02 -66.67% 0.05 NA 0.05 2 101
33.000 126.2.KR4PJC033000 0.05 -0.01 -16.67% 0.05 NA 0.05 4 129
34.000 126.2.KR4PJC034000 0.05 -0.03 -37.50% 0.05 NA 0.05 2 128
35.000 126.2.KR4PJC035000 0.16 +0.01 +6.67% 0.05 NA 0.05 14 293
36.000 126.2.KR4PJC036000 0.02 -0.03 -60.00% 0.05 NA 0.05 5 373
37.000 126.2.KR4PJC037000 0.01 -0.04 -80.00% 0.05 NA 0.05 5 350
38.000 126.2.KR4PJC038000 0.02 -0.03 -60.00% 0.05 NA 0.05 10 359
39.000 126.2.KR4PJC039000 0.05 +0.01 +25.00% 0.05 NA 0.05 3 792
40.000 126.2.KR4PJC040000 0.02 -0.01 -33.33% 0.05 NA 0.05 12 1,448
41.000 126.2.KR4PJC041000 0.05 +0.01 +25.00% 0.05 NA 0.05 23 2,108
42.000 126.2.KR4PJC042000 0.05 +0.01 +25.00% 0.05 NA 0.05 10 2,869
43.000 126.2.KR4PJC043000 0.06 +0.01 +20.00% 0.05 NA 0.05 97 752
44.000 126.2.KR4PJC044000 0.05 -0.05 -50.00% 0.05 NA 0.05 175 1,948
45.000 126.2.KR4PJC045000 0.80 +0.10 +14.29% 0.18 0.650 0.9 14 656
46.000 126.2.KR4PJC046000 1.50 +0.20 +15.38% 0.28 1.550 2 11 34
47.000 126.2.KR4PJC047000 2.15 -1.55 -41.89% 0.28 2.550 3 20 24
48.000 126.2.KR4PJC048000 NA NA NA NA 3.500 4 NA NA
49.000 126.2.KR4PJC049000 NA NA NA NA 4.500 5 NA NA
50.000 126.2.KR4PJC050000 NA NA NA NA 5.500 6.1 NA NA
55.000 126.2.KR4PJC055000 NA NA NA NA 10.400 11.2 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 4:39 AM ET