KROGER COMPANY

(NYSE: KR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.20 Up +0.49 +1.10%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
36.000 126.2.KR4EHC036000 NA NA NA NA 8.400 9.7 NA NA
37.000 126.2.KR4EHC037000 NA NA NA NA 7.400 8.7 NA NA
38.000 126.2.KR4EHC038000 NA NA NA NA 6.400 7.7 NA NA
39.000 126.2.KR4EHC039000 NA NA NA NA 5.400 6.7 NA NA
40.000 126.2.KR4EHC040000 3.70 +3.70 NA 0.30 5.200 5.5 2 2
41.000 126.2.KR4EHC041000 4.20 +0.78 +22.81% 0.50 4.200 4.7 2 2
42.000 126.2.KR4EHC042000 2.87 +0.32 +12.55% 0.30 3.300 3.5 4 4
43.000 126.2.KR4EHC043000 2.40 +0.70 +41.18% 0.20 2.350 2.4 16 160
44.000 126.2.KR4EHC044000 1.70 +0.70 +70.00% 0.50 1.550 1.7 19 1,342
45.000 126.2.KR4EHC045000 1.08 +0.33 +44.00% 0.75 0.900 0.95 101 2,247
46.000 126.2.KR4EHC046000 0.55 +0.20 +57.14% 0.5 0.450 0.5 119 12,062
47.000 126.2.KR4EHC047000 0.25 +0.10 +66.67% 0.25 0.200 0.25 78 109
48.000 126.2.KR4EHC048000 0.05 +0.05 NA 0.15 0.050 0.15 15 15
49.000 126.2.KR4EHC049000 0.15 +0.15 NA 0.1 NA 0.1 10 10
50.000 126.2.KR4EHC050000 NA NA NA NA NA 0.05 NA NA
55.000 126.2.KR4EHC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.KR4EHC060000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
36.000 126.2.KR4QHC036000 NA NA NA NA NA 0.05 NA NA
37.000 126.2.KR4QHC037000 0.13 +0.13 NA 0.05 NA 0.05 90 90
38.000 126.2.KR4QHC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.KR4QHC039000 0.10 -0.13 -56.52% 0.05 NA 0.05 31 121
40.000 126.2.KR4QHC040000 0.15 unch unch 0.1 NA 0.1 191 243
41.000 126.2.KR4QHC041000 0.26 +0.06 +30.00% 0.1 0.050 0.1 1 5
42.000 126.2.KR4QHC042000 0.15 unch unch 0.15 0.100 0.15 6 201
43.000 126.2.KR4QHC043000 0.25 -0.08 -24.24% 0.3 0.200 0.3 48 491
44.000 126.2.KR4QHC044000 0.45 -0.25 -35.71% 0.45 0.400 0.45 261 896
45.000 126.2.KR4QHC045000 0.72 -0.63 -46.67% 0.85 0.750 0.85 11 131
46.000 126.2.KR4QHC046000 1.20 -1.35 -52.94% 0.65 1.350 1.45 5 8
47.000 126.2.KR4QHC047000 NA NA NA NA 2.050 2.2 NA NA
48.000 126.2.KR4QHC048000 NA NA NA NA 2.950 3.1 NA NA
49.000 126.2.KR4QHC049000 NA NA NA NA 3.900 4.1 NA NA
50.000 126.2.KR4QHC050000 NA NA NA NA 4.500 5.8 NA NA
55.000 126.2.KR4QHC055000 NA NA NA NA 9.500 10.2 NA NA
60.000 126.2.KR4QHC060000 NA NA NA NA 14.100 16.1 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 6:30 AM ET