Kroger Co $45.35

down -0.10


24/4/2014 04:15 PM  |  NYSE : KR  
Industries : Retail / Grocery Stores
Last Trade: 45.35
Trade Time: Apr 24 04:15 PM Eastern Daylight Time
Change: -0.10 (-0.22 %)
Prev Close: 45.45
Open: 45.43
Bid: 45.35
Ask: 45.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KR Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 KR1417E36 9.00 0.00 8.80 520.0 9.60 25.0 0.0 0
37.00 KR1417E37 8.00 0.00 7.80 853.0 8.60 25.0 0.0 0
38.00 KR1417E38 7.00 0.00 6.80 1006.0 7.60 419.0 0.0 0
39.00 KR1417E39 6.00 0.00 5.80 1199.0 6.60 707.0 0.0 0
40.00 KR1417E40 3.70 -1.50 5.30 211.0 5.60 717.0 2.0 2
41.00 KR1417E41 4.20 0.20 3.80 1227.0 4.60 696.0 2.0 2
42.00 KR1417E42 2.87 -0.53 3.30 901.0 3.50 297.0 4.0 4
43.00 KR1417E43 2.50 0.00 2.45 112.0 2.60 692.0 6.0 157
44.00 KR1417E44 1.54 -0.11 1.60 311.0 1.75 711.0 10.0 1,339
45.00 KR1417E45 1.00 -0.04 0.90 1270.0 1.00 210.0 42.0 2,255
46.00 KR1417E46 0.50 0.00 0.45 1002.0 0.50 20.0 78.0 12,208
47.00 KR1417E47 0.18 0.00 0.20 111.0 0.25 376.0 39.0 208
48.00 KR1417E48 0.05 0.00 0.05 720.0 0.15 844.0 15.0 15
49.00 KR1417E49 0.15 0.05 0.05 10.0 0.10 717.0 10.0 10
50.00 KR1417E50 0.05 0.00 0.05 10.0 0.05 580.0 0.0 0
55.00 KR1417E55 0.05 0.00 0.00 0.0 0.05 288.0 0.0 0
60.00 KR1417E60 0.05 0.00 0.00 0.0 0.05 241.0 0.0 0

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 KR1417Q36 0.05 0.00 0.05 10.0 0.05 234.0 0.0 0
37.00 KR1417Q37 0.13 0.08 0.05 10.0 0.05 256.0 90.0 90
38.00 KR1417Q38 0.05 0.00 0.05 10.0 0.05 184.0 0.0 0
39.00 KR1417Q39 0.10 0.05 0.05 10.0 0.05 477.0 31.0 121
40.00 KR1417Q40 0.04 0.00 0.05 10.0 0.10 756.0 3.0 246
41.00 KR1417Q41 0.26 0.21 0.05 99.0 0.10 741.0 1.0 5
42.00 KR1417Q42 0.11 0.00 0.05 879.0 0.15 793.0 20.0 219
43.00 KR1417Q43 0.20 0.00 0.15 852.0 0.25 1323.0 9.0 490
44.00 KR1417Q44 0.35 -0.01 0.30 1771.0 0.40 210.0 178.0 1,126
45.00 KR1417Q45 0.70 -0.15 0.65 1669.0 0.75 225.0 43.0 142
46.00 KR1417Q46 1.20 0.00 1.20 1492.0 1.30 74.0 54.0 13
47.00 KR1417Q47 1.85 0.00 1.90 473.0 2.05 111.0 0.0 0
48.00 KR1417Q48 2.75 0.00 2.80 725.0 2.95 117.0 0.0 0
49.00 KR1417Q49 3.50 0.00 3.60 950.0 3.90 126.0 0.0 0
50.00 KR1417Q50 4.40 0.00 4.50 975.0 4.90 272.0 0.0 0
55.00 KR1417Q55 9.40 0.00 9.40 199.0 9.90 101.0 0.0 0
60.00 KR1417Q60 14.40 0.00 14.40 40.0 15.70 10.0 0.0 0
Trading Center