$59.22 +0.40 (0.68%) Kroger Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 59.22
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.40 (0.68%)
Prev Close: 58.82
Open: 58.81
Bid: 59.11
Ask: 59.32
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1420L40 18.43 0.23 18.30 816.0 19.70 556.0 7.0 15
45.00 KR1420L45 13.65 0.45 13.50 690.0 14.60 565.0 1.0 12
50.00 KR1420L50 7.84 -0.56 8.50 1086.0 9.40 492.0 1.0 41
52.50 KR1420L52.5 6.40 0.50 6.20 1001.0 6.90 466.0 5.0 65
55.00 KR1420L55 4.40 0.00 4.10 986.0 4.50 274.0 39.0 347
57.50 KR1420L57.5 2.02 -0.25 2.25 119.0 2.35 37.0 8.0 1,043
60.00 KR1420L60 0.73 -0.02 0.80 253.0 0.90 176.0 25.0 766
62.50 KR1420L62.5 0.18 -0.07 0.20 100.0 0.25 255.0 20.0 225
65.00 KR1420L65 0.08 -0.02 0.05 20.0 0.10 367.0 10.0 15
70.00 KR1420L70 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1420X40 0.05 0.00 0.05 62.0 0.05 256.0 0.0 0
45.00 KR1420X45 0.05 0.00 0.05 10.0 0.05 207.0 30.0 60
50.00 KR1420X50 0.05 0.00 0.05 10.0 0.05 108.0 10.0 105
52.50 KR1420X52.5 0.08 0.03 0.05 61.0 0.10 174.0 5.0 108
55.00 KR1420X55 0.20 0.00 0.15 357.0 0.25 1024.0 50.0 317
57.50 KR1420X57.5 0.61 -0.01 0.50 398.0 0.65 844.0 18.0 412
60.00 KR1420X60 1.71 0.16 1.55 274.0 1.75 969.0 14.0 72
62.50 KR1420X62.5 3.70 0.00 3.40 303.0 3.70 730.0 0.0 0
65.00 KR1420X65 5.60 0.00 5.70 102.0 6.60 525.0 0.0 0
70.00 KR1420X70 10.50 0.00 10.50 840.0 11.60 927.0 0.0 0