Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Kkr And Company Lp (KKR)
As of Jul 27 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 160819C00003000 C 08/19/16 3.0 11.20 11.80
KKR 160819C00004000 C 08/19/16 4.0 10.20 11.10
KKR 160819C00005000 C 08/19/16 5.0 9.20 9.80
KKR 160819C00006000 C 08/19/16 6.0 8.20 8.80
KKR 160819C00007000 C 08/19/16 7.0 7.20 7.80
KKR 160819C00008000 C 08/19/16 8.0 6.20 7.00
KKR 160819C00009000 C 08/19/16 9.0 5.20 5.80
KKR 160819C00010000 C 08/19/16 10.0 4.20 5.10
KKR 160819C00011000 C 08/19/16 11.0 3.20 4.10
KKR 160819C00012000 C 08/19/16 12.0 2.50 2.75
KKR 160819C00013000 C 08/19/16 13.0 1.55 1.75
KKR 160819C00014000 C 08/19/16 14.0 0.65 0.75
KKR 160819C00015000 C 08/19/16 15.0 0.20 0.25
KKR 160819C00016000 C 08/19/16 16.0 0.00 0.10
KKR 160819C00017000 C 08/19/16 17.0 0.00 0.10
KKR 160819C00018000 C 08/19/16 18.0 0.00 0.10
KKR 160819C00019000 C 08/19/16 19.0 0.00 0.15
KKR 160819C00020000 C 08/19/16 20.0 0.00 0.10
KKR 160819C00021000 C 08/19/16 21.0 0.00 0.10
KKR 160819P00003000 P 08/19/16 3.0 0.00 0.15
KKR 160819P00004000 P 08/19/16 4.0 0.00 0.15
KKR 160819P00005000 P 08/19/16 5.0 0.00 0.15
KKR 160819P00006000 P 08/19/16 6.0 0.00 0.15
KKR 160819P00007000 P 08/19/16 7.0 0.00 0.15
KKR 160819P00008000 P 08/19/16 8.0 0.00 0.15
KKR 160819P00009000 P 08/19/16 9.0 0.00 0.15
KKR 160819P00010000 P 08/19/16 10.0 0.00 0.10
KKR 160819P00011000 P 08/19/16 11.0 0.00 0.10
KKR 160819P00012000 P 08/19/16 12.0 0.00 0.10
KKR 160819P00013000 P 08/19/16 13.0 0.00 0.10
KKR 160819P00014000 P 08/19/16 14.0 0.20 0.30
KKR 160819P00015000 P 08/19/16 15.0 0.70 0.80
KKR 160819P00016000 P 08/19/16 16.0 1.25 1.70
KKR 160819P00017000 P 08/19/16 17.0 2.30 2.85
KKR 160819P00018000 P 08/19/16 18.0 3.00 3.80
KKR 160819P00019000 P 08/19/16 19.0 4.00 4.80
KKR 160819P00020000 P 08/19/16 20.0 5.20 5.80
KKR 160819P00021000 P 08/19/16 21.0 6.00 6.80
KKR 160916C00005000 C 09/16/16 5.0 9.00 10.00
KKR 160916C00006000 C 09/16/16 6.0 8.20 9.10
KKR 160916C00007000 C 09/16/16 7.0 7.20 8.10
KKR 160916C00008000 C 09/16/16 8.0 6.20 7.00
KKR 160916C00009000 C 09/16/16 9.0 5.20 6.10
KKR 160916C00010000 C 09/16/16 10.0 4.20 5.00
KKR 160916C00011000 C 09/16/16 11.0 3.20 4.00
KKR 160916C00012000 C 09/16/16 12.0 2.55 2.85
KKR 160916C00013000 C 09/16/16 13.0 1.60 1.90
KKR 160916C00014000 C 09/16/16 14.0 0.80 0.90
KKR 160916C00015000 C 09/16/16 15.0 0.35 0.40
KKR 160916C00016000 C 09/16/16 16.0 0.10 0.15
KKR 160916C00017000 C 09/16/16 17.0 0.00 0.15
KKR 160916C00018000 C 09/16/16 18.0 0.00 0.10
KKR 160916C00019000 C 09/16/16 19.0 0.00 0.10
KKR 160916C00020000 C 09/16/16 20.0 0.00 0.10
KKR 160916C00021000 C 09/16/16 21.0 0.00 0.10
KKR 160916C00022000 C 09/16/16 22.0 0.00 0.10
KKR 160916C00023000 C 09/16/16 23.0 0.00 0.10
KKR 160916C00024000 C 09/16/16 24.0 0.00 0.10
KKR 160916C00025000 C 09/16/16 25.0 0.00 0.10
KKR 160916C00026000 C 09/16/16 26.0 0.00 0.10
KKR 160916P00005000 P 09/16/16 5.0 0.00 0.10
KKR 160916P00006000 P 09/16/16 6.0 0.00 0.05
KKR 160916P00007000 P 09/16/16 7.0 0.00 0.10
KKR 160916P00008000 P 09/16/16 8.0 0.00 0.10
KKR 160916P00009000 P 09/16/16 9.0 0.00 0.10
KKR 160916P00010000 P 09/16/16 10.0 0.00 0.10
KKR 160916P00011000 P 09/16/16 11.0 0.00 0.10
KKR 160916P00012000 P 09/16/16 12.0 0.05 0.10
KKR 160916P00013000 P 09/16/16 13.0 0.15 0.25
KKR 160916P00014000 P 09/16/16 14.0 0.35 0.45
KKR 160916P00015000 P 09/16/16 15.0 0.90 1.00
KKR 160916P00016000 P 09/16/16 16.0 1.40 2.00
KKR 160916P00017000 P 09/16/16 17.0 2.20 2.75
KKR 160916P00018000 P 09/16/16 18.0 3.00 4.10
KKR 160916P00019000 P 09/16/16 19.0 4.10 4.80
KKR 160916P00020000 P 09/16/16 20.0 5.00 6.00
KKR 160916P00021000 P 09/16/16 21.0 6.00 7.00
KKR 160916P00022000 P 09/16/16 22.0 7.20 7.70
KKR 160916P00023000 P 09/16/16 23.0 8.00 9.00
KKR 160916P00024000 P 09/16/16 24.0 8.90 9.80
KKR 160916P00025000 P 09/16/16 25.0 10.00 11.00
KKR 160916P00026000 P 09/16/16 26.0 11.00 11.80
KKR 161216C00005000 C 12/16/16 5.0 9.20 10.00
KKR 161216C00006000 C 12/16/16 6.0 8.20 9.00
KKR 161216C00007000 C 12/16/16 7.0 7.20 8.20
KKR 161216C00008000 C 12/16/16 8.0 6.20 7.20
KKR 161216C00009000 C 12/16/16 9.0 5.20 6.00
KKR 161216C00010000 C 12/16/16 10.0 4.20 5.00
KKR 161216C00011000 C 12/16/16 11.0 3.20 4.00
KKR 161216C00012000 C 12/16/16 12.0 2.50 3.10
KKR 161216C00013000 C 12/16/16 13.0 1.80 2.00
KKR 161216C00014000 C 12/16/16 14.0 1.15 1.30
KKR 161216C00015000 C 12/16/16 15.0 0.75 0.85
KKR 161216C00016000 C 12/16/16 16.0 0.40 0.50
KKR 161216C00017000 C 12/16/16 17.0 0.15 0.40
KKR 161216C00018000 C 12/16/16 18.0 0.05 0.25
KKR 161216C00019000 C 12/16/16 19.0 0.00 0.20
KKR 161216C00020000 C 12/16/16 20.0 0.00 0.20
KKR 161216C00021000 C 12/16/16 21.0 0.00 0.05
KKR 161216C00022000 C 12/16/16 22.0 0.00 0.15
KKR 161216C00023000 C 12/16/16 23.0 0.00 0.10
KKR 161216P00005000 P 12/16/16 5.0 0.00 0.10
KKR 161216P00006000 P 12/16/16 6.0 0.00 0.10
KKR 161216P00007000 P 12/16/16 7.0 0.00 0.15
KKR 161216P00008000 P 12/16/16 8.0 0.00 0.15
KKR 161216P00009000 P 12/16/16 9.0 0.00 0.30
KKR 161216P00010000 P 12/16/16 10.0 0.00 0.20
KKR 161216P00011000 P 12/16/16 11.0 0.10 0.30
KKR 161216P00012000 P 12/16/16 12.0 0.30 0.35
KKR 161216P00013000 P 12/16/16 13.0 0.45 0.60
KKR 161216P00014000 P 12/16/16 14.0 0.80 1.00
KKR 161216P00015000 P 12/16/16 15.0 1.40 1.50
KKR 161216P00016000 P 12/16/16 16.0 2.00 2.20
KKR 161216P00017000 P 12/16/16 17.0 2.65 3.10
KKR 161216P00018000 P 12/16/16 18.0 3.30 4.30
KKR 161216P00019000 P 12/16/16 19.0 4.20 5.20
KKR 161216P00020000 P 12/16/16 20.0 5.10 6.20
KKR 161216P00021000 P 12/16/16 21.0 6.30 7.20
KKR 161216P00022000 P 12/16/16 22.0 7.30 8.00
KKR 161216P00023000 P 12/16/16 23.0 8.00 9.20
KKR 170120C00005000 C 01/20/17 5.0 9.00 10.00
KKR 170120C00006000 C 01/20/17 6.0 8.10 9.00
KKR 170120C00007000 C 01/20/17 7.0 7.10 8.00
KKR 170120C00008000 C 01/20/17 8.0 6.00 7.00
KKR 170120C00009000 C 01/20/17 9.0 5.10 6.00
KKR 170120C00010000 C 01/20/17 10.0 3.30 5.00
KKR 170120C00011000 C 01/20/17 11.0 3.10 4.10
KKR 170120C00012000 C 01/20/17 12.0 2.60 3.00
KKR 170120C00013000 C 01/20/17 13.0 1.90 2.05
KKR 170120C00014000 C 01/20/17 14.0 1.20 1.45
KKR 170120C00015000 C 01/20/17 15.0 0.85 0.90
KKR 170120C00016000 C 01/20/17 16.0 0.50 0.60
KKR 170120C00017000 C 01/20/17 17.0 0.20 0.40
KKR 170120C00018000 C 01/20/17 18.0 0.10 0.20
KKR 170120C00019000 C 01/20/17 19.0 0.05 0.35
KKR 170120C00020000 C 01/20/17 20.0 0.05 0.15
KKR 170120C00021000 C 01/20/17 21.0 0.00 0.15
KKR 170120C00022000 C 01/20/17 22.0 0.00 0.05
KKR 170120C00023000 C 01/20/17 23.0 0.00 0.15
KKR 170120C00024000 C 01/20/17 24.0 0.00 0.10
KKR 170120C00025000 C 01/20/17 25.0 0.00 0.05
KKR 170120C00026000 C 01/20/17 26.0 0.00 0.10
KKR 170120C00027000 C 01/20/17 27.0 0.00 0.10
KKR 170120C00030000 C 01/20/17 30.0 0.00 0.10
KKR 170120C00032000 C 01/20/17 32.0 0.00 0.10
KKR 170120C00035000 C 01/20/17 35.0 0.00 0.10
KKR 170120P00005000 P 01/20/17 5.0 0.00 0.10
KKR 170120P00006000 P 01/20/17 6.0 0.00 0.15
KKR 170120P00007000 P 01/20/17 7.0 0.00 0.20
KKR 170120P00008000 P 01/20/17 8.0 0.00 0.20
KKR 170120P00009000 P 01/20/17 9.0 0.00 0.20
KKR 170120P00010000 P 01/20/17 10.0 0.05 0.25
KKR 170120P00011000 P 01/20/17 11.0 0.15 0.35
KKR 170120P00012000 P 01/20/17 12.0 0.30 0.50
KKR 170120P00013000 P 01/20/17 13.0 0.60 0.70
KKR 170120P00014000 P 01/20/17 14.0 0.90 1.10
KKR 170120P00015000 P 01/20/17 15.0 1.45 1.60
KKR 170120P00016000 P 01/20/17 16.0 2.10 2.30
KKR 170120P00017000 P 01/20/17 17.0 2.45 3.30
KKR 170120P00018000 P 01/20/17 18.0 3.30 4.30
KKR 170120P00019000 P 01/20/17 19.0 4.20 5.10
KKR 170120P00020000 P 01/20/17 20.0 5.10 6.20
KKR 170120P00021000 P 01/20/17 21.0 6.30 7.20
KKR 170120P00022000 P 01/20/17 22.0 7.10 8.20
KKR 170120P00023000 P 01/20/17 23.0 8.00 9.20
KKR 170120P00024000 P 01/20/17 24.0 9.00 10.20
KKR 170120P00025000 P 01/20/17 25.0 10.00 11.40
KKR 170120P00026000 P 01/20/17 26.0 11.20 12.10
KKR 170120P00027000 P 01/20/17 27.0 12.00 13.10
KKR 170120P00030000 P 01/20/17 30.0 15.00 16.10
KKR 170120P00032000 P 01/20/17 32.0 17.00 18.10
KKR 170120P00035000 P 01/20/17 35.0 20.00 21.10
KKR 170317C00004000 C 03/17/17 4.0 10.00 11.00
KKR 170317C00005000 C 03/17/17 5.0 9.20 10.40
KKR 170317C00006000 C 03/17/17 6.0 8.20 9.30
KKR 170317C00007000 C 03/17/17 7.0 7.20 8.30
KKR 170317C00008000 C 03/17/17 8.0 6.20 7.30
KKR 170317C00009000 C 03/17/17 9.0 5.20 6.30
KKR 170317C00010000 C 03/17/17 10.0 4.20 5.30
KKR 170317C00011000 C 03/17/17 11.0 3.20 4.30
KKR 170317C00012000 C 03/17/17 12.0 2.55 3.50
KKR 170317C00013000 C 03/17/17 13.0 2.00 2.80
KKR 170317C00014000 C 03/17/17 14.0 1.40 1.60
KKR 170317C00015000 C 03/17/17 15.0 0.90 1.10
KKR 170317C00016000 C 03/17/17 16.0 0.50 0.80
KKR 170317C00017000 C 03/17/17 17.0 0.30 0.55
KKR 170317C00018000 C 03/17/17 18.0 0.15 0.50
KKR 170317C00019000 C 03/17/17 19.0 0.05 0.25
KKR 170317C00020000 C 03/17/17 20.0 0.00 0.35
KKR 170317C00021000 C 03/17/17 21.0 0.00 0.20
KKR 170317C00022000 C 03/17/17 22.0 0.00 0.20
KKR 170317P00004000 P 03/17/17 4.0 0.00 0.10
KKR 170317P00005000 P 03/17/17 5.0 0.00 0.15
KKR 170317P00006000 P 03/17/17 6.0 0.00 0.20
KKR 170317P00007000 P 03/17/17 7.0 0.00 0.20
KKR 170317P00008000 P 03/17/17 8.0 0.00 0.25
KKR 170317P00009000 P 03/17/17 9.0 0.05 0.35
KKR 170317P00010000 P 03/17/17 10.0 0.10 0.40
KKR 170317P00011000 P 03/17/17 11.0 0.05 0.55
KKR 170317P00012000 P 03/17/17 12.0 0.45 0.65
KKR 170317P00013000 P 03/17/17 13.0 0.70 1.00
KKR 170317P00014000 P 03/17/17 14.0 1.10 1.35
KKR 170317P00015000 P 03/17/17 15.0 1.70 1.90
KKR 170317P00016000 P 03/17/17 16.0 1.90 2.95
KKR 170317P00017000 P 03/17/17 17.0 2.80 3.70
KKR 170317P00018000 P 03/17/17 18.0 3.50 4.60
KKR 170317P00019000 P 03/17/17 19.0 4.10 5.60
KKR 170317P00020000 P 03/17/17 20.0 5.30 6.40
KKR 170317P00021000 P 03/17/17 21.0 6.20 7.30
KKR 170317P00022000 P 03/17/17 22.0 7.20 8.30
KKR 180119C00003000 C 01/19/18 3.0 10.80 12.10
KKR 180119C00005000 C 01/19/18 5.0 9.10 10.10
KKR 180119C00008000 C 01/19/18 8.0 6.10 7.10
KKR 180119C00010000 C 01/19/18 10.0 4.40 5.30
KKR 180119C00013000 C 01/19/18 13.0 2.55 3.00
KKR 180119C00015000 C 01/19/18 15.0 1.70 2.00
KKR 180119C00017000 C 01/19/18 17.0 0.85 1.45
KKR 180119C00020000 C 01/19/18 20.0 0.30 0.80
KKR 180119C00022000 C 01/19/18 22.0 0.10 0.55
KKR 180119C00025000 C 01/19/18 25.0 0.10 0.20
KKR 180119C00027000 C 01/19/18 27.0 0.00 0.30
KKR 180119C00030000 C 01/19/18 30.0 0.00 0.25
KKR 180119C00035000 C 01/19/18 35.0 0.00 0.15
KKR 180119P00003000 P 01/19/18 3.0 0.00 0.20
KKR 180119P00005000 P 01/19/18 5.0 0.00 0.30
KKR 180119P00008000 P 01/19/18 8.0 0.25 0.40
KKR 180119P00010000 P 01/19/18 10.0 0.65 0.95
KKR 180119P00013000 P 01/19/18 13.0 1.45 2.00
KKR 180119P00015000 P 01/19/18 15.0 2.35 3.20
KKR 180119P00017000 P 01/19/18 17.0 3.60 4.60
KKR 180119P00020000 P 01/19/18 20.0 5.80 7.10
KKR 180119P00022000 P 01/19/18 22.0 7.80 8.90
KKR 180119P00025000 P 01/19/18 25.0 10.50 12.30
KKR 180119P00027000 P 01/19/18 27.0 12.20 14.10
KKR 180119P00030000 P 01/19/18 30.0 14.90 18.40
KKR 180119P00035000 P 01/19/18 35.0 19.80 21.80

OPRA data is delayed 15 minutes.