$52.85 +1.20 (2.32%) Kroger Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 52.85
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.20 (2.32%)
Prev Close: 51.65
Open: 51.59
Bid: 52.85
Ask: 52.86
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1422K40 11.00 0.00 11.40 59.0 13.00 46.0 0.0 0
45.00 KR1422K45 6.47 0.00 7.00 1082.0 8.00 82.0 2.0 22
50.00 KR1422K50 2.70 0.37 3.10 157.0 3.30 580.0 8.0 170
52.50 KR1422K52.5 1.35 0.55 1.30 50.0 1.40 230.0 313.0 2,232
55.00 KR1422K55 0.35 0.16 0.30 232.0 0.40 272.0 1719.0 10,393
57.50 KR1422K57.5 0.05 0.00 0.05 11.0 0.10 181.0 5.0 36
60.00 KR1422K60 0.05 0.00 0.05 10.0 0.05 104.0 0.0 0
62.50 KR1422K62.5 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
65.00 KR1422K65 0.05 0.00 0.00 0.0 0.05 337.0 0.0 0
70.00 KR1422K70 0.05 0.00 0.00 0.0 0.05 322.0 0.0 0

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 KR1422W40 0.10 0.00 0.00 0.0 0.05 227.0 0.0 0
45.00 KR1422W45 0.10 -0.05 0.05 75.0 0.10 338.0 10.0 329
50.00 KR1422W50 0.36 -0.39 0.30 818.0 0.40 235.0 164.0 987
52.50 KR1422W52.5 1.09 -0.79 1.05 359.0 1.15 58.0 169.0 515
55.00 KR1422W55 3.71 0.21 2.55 538.0 2.75 156.0 2.0 75
57.50 KR1422W57.5 5.80 0.00 4.70 172.0 5.30 987.0 0.0 0
60.00 KR1422W60 8.30 0.00 7.20 109.0 7.80 928.0 0.0 0
62.50 KR1422W62.5 10.80 0.00 9.70 40.0 10.30 112.0 0.0 0
65.00 KR1422W65 13.30 0.00 12.20 40.0 12.80 97.0 0.0 0
70.00 KR1422W70 18.30 0.00 17.00 139.0 17.80 477.0 0.0 0