$59.84 +0.62 (1.05%) Kroger Co - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 59.84
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.62 (1.05%)
Prev Close: 59.22
Open: 59.61
Bid: 59.50
Ask: 59.85
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1420L40 18.43 0.13 19.10 781.0 20.50 776.0 7.0 15
45.00 KR1420L45 13.65 0.15 14.50 512.0 15.50 712.0 1.0 12
50.00 KR1420L50 7.84 -0.66 9.70 525.0 10.20 724.0 1.0 41
52.50 KR1420L52.5 7.40 1.00 7.20 537.0 7.70 922.0 5.0 65
55.00 KR1420L55 5.08 0.88 4.80 654.0 5.10 268.0 12.0 347
57.50 KR1420L57.5 3.00 0.69 2.75 42.0 2.95 808.0 30.0 1,043
60.00 KR1420L60 1.15 0.44 1.10 210.0 1.20 350.0 243.0 788
62.50 KR1420L62.5 0.33 0.15 0.30 206.0 0.40 810.0 167.0 242
65.00 KR1420L65 0.10 0.00 0.05 271.0 0.15 878.0 2.0 15
70.00 KR1420L70 0.05 0.00 0.00 0.0 0.05 302.0 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 0.05 279.0 0.0 0
45.00 KR1420X45 0.05 0.00 0.05 10.0 0.05 237.0 30.0 60
50.00 KR1420X50 0.05 0.00 0.05 10.0 0.05 199.0 10.0 105
52.50 KR1420X52.5 0.08 0.03 0.05 1.0 0.10 453.0 1.0 108
55.00 KR1420X55 0.15 -0.05 0.10 346.0 0.20 417.0 60.0 336
57.50 KR1420X57.5 0.50 -0.11 0.40 341.0 0.50 303.0 6.0 420
60.00 KR1420X60 1.30 -0.41 1.25 180.0 1.40 871.0 120.0 82
62.50 KR1420X62.5 3.40 0.00 2.85 660.0 3.20 690.0 0.0 0
65.00 KR1420X65 5.70 0.00 5.20 62.0 5.40 462.0 0.0 0
70.00 KR1420X70 10.50 0.00 9.50 1028.0 10.40 496.0 0.0 0