Kroger Co $50.26

up +0.13


29/7/2014 04:00 PM  |  NYSE : KR  
Industries : Retail / Grocery Stores
Last Trade: 50.26
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.13 (0.26 %)
Prev Close: 50.13
Open: 50.44
Bid: 50.27
Ask: 50.28
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 9%
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1416H40 10.10 0.00 10.10 556.0 10.70 589.0 0.0 0
43.00 KR1416H43 7.00 0.00 7.10 545.0 7.70 542.0 0.0 0
44.00 KR1416H44 5.50 -0.60 6.10 545.0 6.50 489.0 1.0 1
45.00 KR1416H45 4.42 -0.68 5.10 690.0 5.70 679.0 20.0 20
46.00 KR1416H46 3.57 -0.53 4.10 701.0 4.50 370.0 2.0 12
47.00 KR1416H47 4.10 1.00 3.20 533.0 3.50 423.0 2.0 31
48.00 KR1416H48 2.57 -0.19 2.35 187.0 2.50 82.0 2.0 1,809
49.00 KR1416H49 1.60 0.00 1.45 679.0 1.65 419.0 3.0 180
50.00 KR1416H50 0.90 0.00 0.80 257.0 0.90 317.0 20.0 752
52.50 KR1416H52.5 0.10 0.00 0.05 1037.0 0.15 479.0 20.0 413
55.00 KR1416H55 0.02 -0.03 0.05 10.0 0.05 240.0 20.0 61
57.50 KR1416H57.5 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
60.00 KR1416H60 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0
65.00 KR1416H65 0.05 0.00 0.00 0.0 0.05 127.0 0.0 0

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1416T40 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
43.00 KR1416T43 0.09 0.04 0.05 10.0 0.05 134.0 90.0 90
44.00 KR1416T44 0.05 0.00 0.05 10.0 0.05 79.0 0.0 0
45.00 KR1416T45 0.06 0.01 0.05 10.0 0.05 110.0 5.0 90
46.00 KR1416T46 0.20 0.10 0.05 11.0 0.10 346.0 2.0 2
47.00 KR1416T47 0.15 0.10 0.05 10.0 0.10 208.0 12.0 77
48.00 KR1416T48 0.15 0.03 0.10 280.0 0.20 617.0 30.0 248
49.00 KR1416T49 0.25 -0.06 0.25 151.0 0.30 153.0 5.0 370
50.00 KR1416T50 0.66 0.00 0.55 617.0 0.65 184.0 20.0 180
52.50 KR1416T52.5 1.95 -0.50 2.30 599.0 2.50 371.0 2.0 7
55.00 KR1416T55 4.40 0.00 4.50 911.0 5.00 530.0 0.0 0
57.50 KR1416T57.5 6.60 0.00 7.00 599.0 7.50 504.0 0.0 0
60.00 KR1416T60 8.50 0.00 9.40 181.0 10.10 347.0 0.0 0
65.00 KR1416T65 13.90 0.00 14.30 686.0 15.10 525.0 0.0 0
Trading Center