$51.91 -0.07 (-0.13%) Kroger Co - NYSE

Sep. 30, 2014 | 02:15 PM
Last Trade: 51.91
Trade Time: Sep 30 02:15 PM Eastern Daylight Time
Change: -0.07 (-0.13%)
Prev Close: 51.97
Open: 52.33
Bid: 51.90
Ask: 51.91
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KR1418J27 24.30 0.00 24.70 399.0 25.30 1057.0 0.0 0
28.00 KR1418J28 22.00 0.00 22.60 49.0 24.20 522.0 0.0 0
29.00 KR1418J29 20.60 0.00 21.60 30.0 23.20 689.0 0.0 0
30.00 KR1418J30 20.10 0.00 20.60 30.0 22.20 645.0 0.0 0
31.00 KR1418J31 18.60 0.00 19.10 34.0 21.20 684.0 0.0 0
32.00 KR1418J32 12.98 -5.52 18.20 21.0 20.30 496.0 10.0 5
33.00 KR1418J33 17.70 0.00 17.50 59.0 19.30 496.0 0.0 0
34.00 KR1418J34 16.30 0.00 16.60 40.0 19.30 40.0 0.0 0
35.00 KR1418J35 14.80 -0.20 15.60 310.0 18.20 445.0 10.0 10
36.00 KR1418J36 9.30 -4.60 14.70 448.0 17.40 420.0 5.0 5
37.00 KR1418J37 10.20 -3.70 13.60 30.0 15.20 698.0 10.0 10
38.00 KR1418J38 5.56 -6.44 12.70 20.0 14.20 230.0 5.0 5
39.00 KR1418J39 8.80 -2.60 11.30 21.0 13.30 496.0 2.0 42
40.00 KR1418J40 5.10 -5.00 10.70 524.0 13.50 514.0 2.0 7
41.00 KR1418J41 8.50 -0.50 10.30 59.0 11.30 496.0 1.0 130
42.00 KR1418J42 5.90 -3.10 9.70 583.0 10.30 1107.0 3.0 183
43.00 KR1418J43 9.20 1.20 8.70 600.0 9.30 902.0 20.0 260
44.00 KR1418J44 6.43 -0.77 7.70 631.0 8.30 902.0 36.0 96
45.00 KR1418J45 6.73 0.43 6.80 534.0 7.20 1238.0 3.0 187
46.00 KR1418J46 5.90 0.80 5.80 649.0 6.20 1239.0 1.0 505
47.00 KR1418J47 5.89 1.59 4.80 813.0 5.20 1241.0 31.0 344
48.00 KR1418J48 4.10 0.30 3.80 1057.0 4.20 1188.0 10.0 431
49.00 KR1418J49 3.10 0.00 2.90 632.0 3.10 559.0 12.0 523
50.00 KR1418J50 2.00 -0.25 2.00 650.0 2.20 670.0 32.0 2,980
52.50 KR1418J52.5 0.55 0.00 0.45 84.0 0.50 208.0 136.0 2,398
55.00 KR1418J55 0.05 0.00 0.05 10.0 0.10 697.0 23.0 841
57.50 KR1418J57.5 0.05 0.00 0.05 449.0 0.05 314.0 0.0 0
60.00 KR1418J60 0.05 0.00 0.05 10.0 0.05 314.0 20.0 21

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KR1418V27 0.05 0.00 0.05 23.0 0.05 360.0 20.0 21
28.00 KR1418V28 0.05 0.00 0.05 25.0 0.05 348.0 0.0 0
29.00 KR1418V29 0.05 0.00 0.05 13.0 0.05 346.0 0.0 0
30.00 KR1418V30 0.05 0.00 0.05 57.0 0.05 346.0 0.0 0
31.00 KR1418V31 0.05 0.00 0.05 50.0 0.05 346.0 0.0 0
32.00 KR1418V32 0.03 -0.02 0.05 1.0 0.05 450.0 1.0 1
33.00 KR1418V33 0.05 0.00 0.05 20.0 0.05 352.0 0.0 0
34.00 KR1418V34 0.40 0.35 0.05 148.0 0.05 442.0 3.0 60
35.00 KR1418V35 0.41 0.36 0.05 135.0 0.05 442.0 3.0 14
36.00 KR1418V36 0.55 0.50 0.05 42.0 0.05 442.0 10.0 10
37.00 KR1418V37 0.06 0.01 0.05 37.0 0.05 442.0 20.0 31
38.00 KR1418V38 0.20 0.15 0.05 10.0 0.05 436.0 20.0 81
39.00 KR1418V39 0.05 0.00 0.05 10.0 0.05 357.0 4.0 299
40.00 KR1418V40 0.07 0.02 0.05 10.0 0.05 442.0 9.0 156
41.00 KR1418V41 0.30 0.25 0.05 10.0 0.05 449.0 3.0 295
42.00 KR1418V42 0.15 0.10 0.05 10.0 0.05 442.0 4.0 213
43.00 KR1418V43 0.30 0.25 0.05 10.0 0.05 420.0 1.0 217
44.00 KR1418V44 0.15 0.10 0.05 10.0 0.05 430.0 2.0 333
45.00 KR1418V45 0.05 0.00 0.05 10.0 0.05 428.0 7.0 579
46.00 KR1418V46 0.14 0.09 0.05 10.0 0.05 428.0 5.0 449
47.00 KR1418V47 0.40 0.30 0.05 40.0 0.05 285.0 36.0 515
48.00 KR1418V48 0.10 0.05 0.05 10.0 0.10 711.0 3.0 370
49.00 KR1418V49 0.15 0.10 0.05 368.0 0.15 983.0 19.0 206
50.00 KR1418V50 0.25 0.00 0.15 394.0 0.25 856.0 5.0 933
52.50 KR1418V52.5 1.10 0.05 1.00 253.0 1.10 258.0 40.0 428
55.00 KR1418V55 3.20 0.00 3.00 687.0 3.20 319.0 17.0 84
57.50 KR1418V57.5 5.20 -0.20 4.90 1258.0 5.80 822.0 65.0 25
60.00 KR1418V60 7.80 0.00 7.40 973.0 8.30 732.0 0.0 0