Kroger Co $52.03

down -0.12


22/9/2014 04:00 PM  |  NYSE : KR  
Industries : Retail / Grocery Stores
Last Trade: 52.03
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.23 %)
Prev Close: 52.15
Open: 52.17
Bid: 52.03
Ask: 52.04
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 11%
Options:

Call Options: KR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KR1418J27 25.00 0.00 24.60 734.0 25.70 874.0 0.0 0
28.00 KR1418J28 22.70 0.00 22.40 86.0 26.00 86.0 0.0 0
29.00 KR1418J29 21.30 0.00 21.40 19.0 23.30 29.0 0.0 0
30.00 KR1418J30 20.70 0.00 20.40 86.0 24.00 86.0 0.0 0
31.00 KR1418J31 19.70 0.00 19.40 86.0 22.90 86.0 0.0 0
32.00 KR1418J32 12.98 -5.52 18.40 86.0 21.90 86.0 10.0 5
33.00 KR1418J33 18.40 0.00 18.50 19.0 19.80 29.0 0.0 0
34.00 KR1418J34 17.90 0.00 17.70 50.0 18.30 29.0 0.0 0
35.00 KR1418J35 14.80 -2.10 16.70 50.0 17.30 44.0 10.0 10
36.00 KR1418J36 9.30 -6.40 15.70 50.0 16.30 29.0 5.0 5
37.00 KR1418J37 10.20 -3.90 14.40 53.0 15.30 30.0 10.0 10
38.00 KR1418J38 5.56 -7.24 13.30 19.0 15.00 128.0 5.0 5
39.00 KR1418J39 8.80 -3.80 11.30 452.0 14.80 435.0 2.0 42
40.00 KR1418J40 5.10 -6.70 10.40 578.0 13.80 567.0 2.0 7
41.00 KR1418J41 8.50 -2.20 10.70 491.0 11.40 485.0 1.0 130
42.00 KR1418J42 5.90 -4.10 9.80 791.0 10.60 1068.0 3.0 183
43.00 KR1418J43 9.20 0.20 8.80 884.0 9.60 1076.0 20.0 260
44.00 KR1418J44 6.43 -1.57 7.90 691.0 8.30 958.0 36.0 96
45.00 KR1418J45 6.60 -0.40 6.90 1068.0 7.30 1369.0 5.0 187
46.00 KR1418J46 6.33 0.33 5.80 1011.0 6.40 1071.0 1.0 505
47.00 KR1418J47 5.10 0.00 4.90 874.0 5.40 1076.0 44.0 375
48.00 KR1418J48 4.27 0.00 4.00 528.0 4.30 636.0 8.0 440
49.00 KR1418J49 3.62 0.42 3.10 139.0 3.30 474.0 6.0 523
50.00 KR1418J50 2.23 -0.28 2.20 543.0 2.40 733.0 18.0 2,955
52.50 KR1418J52.5 0.60 -0.12 0.55 323.0 0.65 224.0 600.0 1,776
55.00 KR1418J55 0.10 0.00 0.05 551.0 0.15 549.0 10.0 746
57.50 KR1418J57.5 0.05 0.00 0.05 449.0 0.05 180.0 0.0 0
60.00 KR1418J60 0.05 0.00 0.05 10.0 0.05 112.0 20.0 21

Put Options: KR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 KR1418V27 0.05 0.00 0.05 23.0 0.05 152.0 20.0 21
28.00 KR1418V28 0.05 0.00 0.05 25.0 0.05 127.0 0.0 0
29.00 KR1418V29 0.05 0.00 0.05 13.0 0.05 127.0 0.0 0
30.00 KR1418V30 0.05 0.00 0.05 57.0 0.05 127.0 0.0 0
31.00 KR1418V31 0.05 0.00 0.05 50.0 0.05 127.0 0.0 0
32.00 KR1418V32 0.03 -0.02 0.05 1.0 0.05 452.0 1.0 1
33.00 KR1418V33 0.05 0.00 0.05 20.0 0.05 456.0 0.0 0
34.00 KR1418V34 0.40 0.35 0.05 148.0 0.05 456.0 3.0 60
35.00 KR1418V35 0.41 0.36 0.05 135.0 0.05 154.0 3.0 14
36.00 KR1418V36 0.55 0.50 0.05 42.0 0.05 153.0 10.0 10
37.00 KR1418V37 0.06 0.01 0.05 37.0 0.05 205.0 20.0 31
38.00 KR1418V38 0.20 0.15 0.05 10.0 0.05 207.0 20.0 81
39.00 KR1418V39 0.05 0.00 0.05 10.0 0.05 148.0 4.0 299
40.00 KR1418V40 0.07 0.02 0.05 10.0 0.05 167.0 9.0 156
41.00 KR1418V41 0.30 0.25 0.05 10.0 0.05 432.0 3.0 295
42.00 KR1418V42 0.15 0.10 0.05 10.0 0.05 434.0 4.0 213
43.00 KR1418V43 0.30 0.25 0.05 10.0 0.05 271.0 1.0 217
44.00 KR1418V44 0.15 0.10 0.05 10.0 0.05 171.0 2.0 333
45.00 KR1418V45 0.04 -0.01 0.05 10.0 0.05 201.0 10.0 579
46.00 KR1418V46 0.14 0.04 0.05 10.0 0.10 1168.0 5.0 449
47.00 KR1418V47 0.40 0.30 0.05 40.0 0.10 950.0 36.0 515
48.00 KR1418V48 0.10 0.05 0.05 347.0 0.10 190.0 6.0 371
49.00 KR1418V49 0.15 0.10 0.05 1219.0 0.15 395.0 19.0 225
50.00 KR1418V50 0.20 0.00 0.15 1793.0 0.25 344.0 116.0 827
52.50 KR1418V52.5 1.10 0.10 1.00 561.0 1.10 357.0 5.0 307
55.00 KR1418V55 2.90 0.05 2.95 267.0 3.10 316.0 13.0 39
57.50 KR1418V57.5 5.20 0.70 5.00 1158.0 5.70 836.0 65.0 25
60.00 KR1418V60 6.80 0.00 7.40 1460.0 8.20 864.0 0.0 0
Trading Center