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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 160715C00004000 C 07/15/16 4.0 7.80 8.80
KKR 160715C00005000 C 07/15/16 5.0 7.00 7.70
KKR 160715C00006000 C 07/15/16 6.0 6.00 6.80
KKR 160715C00007000 C 07/15/16 7.0 5.00 5.80
KKR 160715C00008000 C 07/15/16 8.0 4.00 4.80
KKR 160715C00009000 C 07/15/16 9.0 3.00 3.80
KKR 160715C00010000 C 07/15/16 10.0 1.90 2.70
KKR 160715C00011000 C 07/15/16 11.0 1.15 1.60
KKR 160715C00012000 C 07/15/16 12.0 0.60 0.75
KKR 160715C00013000 C 07/15/16 13.0 0.10 0.15
KKR 160715C00014000 C 07/15/16 14.0 0.00 0.10
KKR 160715C00015000 C 07/15/16 15.0 0.00 0.05
KKR 160715C00016000 C 07/15/16 16.0 0.00 0.10
KKR 160715C00017000 C 07/15/16 17.0 0.00 0.10
KKR 160715C00018000 C 07/15/16 18.0 0.00 0.10
KKR 160715C00019000 C 07/15/16 19.0 0.00 0.10
KKR 160715C00020000 C 07/15/16 20.0 0.00 0.10
KKR 160715C00021000 C 07/15/16 21.0 0.00 0.10
KKR 160715C00022000 C 07/15/16 22.0 0.00 0.05
KKR 160715P00004000 P 07/15/16 4.0 0.00 0.10
KKR 160715P00005000 P 07/15/16 5.0 0.00 0.10
KKR 160715P00006000 P 07/15/16 6.0 0.00 0.10
KKR 160715P00007000 P 07/15/16 7.0 0.00 0.10
KKR 160715P00008000 P 07/15/16 8.0 0.00 0.10
KKR 160715P00009000 P 07/15/16 9.0 0.00 0.10
KKR 160715P00010000 P 07/15/16 10.0 0.00 0.10
KKR 160715P00011000 P 07/15/16 11.0 0.00 0.15
KKR 160715P00012000 P 07/15/16 12.0 0.10 0.20
KKR 160715P00013000 P 07/15/16 13.0 0.60 0.95
KKR 160715P00014000 P 07/15/16 14.0 1.45 1.95
KKR 160715P00015000 P 07/15/16 15.0 2.45 2.90
KKR 160715P00016000 P 07/15/16 16.0 3.40 4.20
KKR 160715P00017000 P 07/15/16 17.0 4.20 5.20
KKR 160715P00018000 P 07/15/16 18.0 5.20 6.20
KKR 160715P00019000 P 07/15/16 19.0 6.20 7.20
KKR 160715P00020000 P 07/15/16 20.0 7.20 8.00
KKR 160715P00021000 P 07/15/16 21.0 8.20 9.00
KKR 160715P00022000 P 07/15/16 22.0 9.20 10.20
KKR 160819C00003000 C 08/19/16 3.0 8.80 9.70
KKR 160819C00004000 C 08/19/16 4.0 7.80 8.70
KKR 160819C00005000 C 08/19/16 5.0 6.80 7.80
KKR 160819C00006000 C 08/19/16 6.0 5.90 6.80
KKR 160819C00007000 C 08/19/16 7.0 4.90 5.80
KKR 160819C00008000 C 08/19/16 8.0 3.80 4.60
KKR 160819C00009000 C 08/19/16 9.0 2.80 3.60
KKR 160819C00010000 C 08/19/16 10.0 2.00 2.60
KKR 160819C00011000 C 08/19/16 11.0 1.15 1.70
KKR 160819C00012000 C 08/19/16 12.0 0.80 0.90
KKR 160819C00013000 C 08/19/16 13.0 0.25 0.35
KKR 160819C00014000 C 08/19/16 14.0 0.05 0.15
KKR 160819C00015000 C 08/19/16 15.0 0.00 0.10
KKR 160819C00016000 C 08/19/16 16.0 0.00 0.05
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 0.10
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 0.10
KKR 160819P00004000 P 08/19/16 4.0 0.00 0.10
KKR 160819P00005000 P 08/19/16 5.0 0.00 0.10
KKR 160819P00006000 P 08/19/16 6.0 0.00 0.10
KKR 160819P00007000 P 08/19/16 7.0 0.00 0.10
KKR 160819P00008000 P 08/19/16 8.0 0.00 0.10
KKR 160819P00009000 P 08/19/16 9.0 0.00 0.15
KKR 160819P00010000 P 08/19/16 10.0 0.05 0.20
KKR 160819P00011000 P 08/19/16 11.0 0.15 0.25
KKR 160819P00012000 P 08/19/16 12.0 0.40 0.50
KKR 160819P00013000 P 08/19/16 13.0 0.95 1.25
KKR 160819P00014000 P 08/19/16 14.0 1.70 2.30
KKR 160819P00015000 P 08/19/16 15.0 2.55 3.10
KKR 160819P00016000 P 08/19/16 16.0 3.40 4.30
KKR 160819P00017000 P 08/19/16 17.0 4.50 5.20
KKR 160819P00018000 P 08/19/16 18.0 5.40 6.20
KKR 160819P00019000 P 08/19/16 19.0 6.40 7.30
KKR 160819P00020000 P 08/19/16 20.0 7.50 8.00
KKR 160819P00021000 P 08/19/16 21.0 8.50 9.00
KKR 160916C00005000 C 09/16/16 5.0 6.80 7.60
KKR 160916C00006000 C 09/16/16 6.0 6.00 6.80
KKR 160916C00007000 C 09/16/16 7.0 5.00 5.80
KKR 160916C00008000 C 09/16/16 8.0 4.00 4.80
KKR 160916C00009000 C 09/16/16 9.0 3.00 3.90
KKR 160916C00010000 C 09/16/16 10.0 2.05 2.65
KKR 160916C00011000 C 09/16/16 11.0 1.35 1.80
KKR 160916C00012000 C 09/16/16 12.0 0.85 1.00
KKR 160916C00013000 C 09/16/16 13.0 0.40 0.55
KKR 160916C00014000 C 09/16/16 14.0 0.15 0.25
KKR 160916C00015000 C 09/16/16 15.0 0.05 0.10
KKR 160916C00016000 C 09/16/16 16.0 0.00 0.05
KKR 160916C00017000 C 09/16/16 17.0 0.00 0.10
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 0.15
KKR 160916P00009000 P 09/16/16 9.0 0.00 0.15
KKR 160916P00010000 P 09/16/16 10.0 0.10 0.25
KKR 160916P00011000 P 09/16/16 11.0 0.25 0.30
KKR 160916P00012000 P 09/16/16 12.0 0.55 0.60
KKR 160916P00013000 P 09/16/16 13.0 1.05 1.20
KKR 160916P00014000 P 09/16/16 14.0 1.80 2.35
KKR 160916P00015000 P 09/16/16 15.0 2.65 2.95
KKR 160916P00016000 P 09/16/16 16.0 3.60 4.20
KKR 160916P00017000 P 09/16/16 17.0 4.50 5.20
KKR 160916P00018000 P 09/16/16 18.0 5.50 6.20
KKR 160916P00019000 P 09/16/16 19.0 6.40 7.20
KKR 160916P00020000 P 09/16/16 20.0 7.50 8.40
KKR 160916P00021000 P 09/16/16 21.0 8.50 9.40
KKR 160916P00022000 P 09/16/16 22.0 9.50 10.40
KKR 160916P00023000 P 09/16/16 23.0 10.50 11.40
KKR 160916P00024000 P 09/16/16 24.0 11.50 12.30
KKR 160916P00025000 P 09/16/16 25.0 12.50 13.30
KKR 160916P00026000 P 09/16/16 26.0 13.50 14.40
KKR 161216C00005000 C 12/16/16 5.0 7.00 7.80
KKR 161216C00006000 C 12/16/16 6.0 5.90 6.80
KKR 161216C00007000 C 12/16/16 7.0 4.80 5.60
KKR 161216C00008000 C 12/16/16 8.0 3.90 4.80
KKR 161216C00009000 C 12/16/16 9.0 3.10 3.90
KKR 161216C00010000 C 12/16/16 10.0 2.60 2.80
KKR 161216C00011000 C 12/16/16 11.0 1.85 2.10
KKR 161216C00012000 C 12/16/16 12.0 1.20 1.35
KKR 161216C00013000 C 12/16/16 13.0 0.70 0.85
KKR 161216C00014000 C 12/16/16 14.0 0.40 0.55
KKR 161216C00015000 C 12/16/16 15.0 0.20 0.30
KKR 161216C00016000 C 12/16/16 16.0 0.10 0.15
KKR 161216C00017000 C 12/16/16 17.0 0.00 0.20
KKR 161216C00018000 C 12/16/16 18.0 0.00 0.15
KKR 161216C00019000 C 12/16/16 19.0 0.00 0.15
KKR 161216C00020000 C 12/16/16 20.0 0.00 0.15
KKR 161216C00021000 C 12/16/16 21.0 0.00 0.15
KKR 161216C00022000 C 12/16/16 22.0 0.00 0.15
KKR 161216C00023000 C 12/16/16 23.0 0.00 0.15
KKR 161216P00005000 P 12/16/16 5.0 0.00 0.20
KKR 161216P00006000 P 12/16/16 6.0 0.00 0.20
KKR 161216P00007000 P 12/16/16 7.0 0.00 0.25
KKR 161216P00008000 P 12/16/16 8.0 0.05 0.30
KKR 161216P00009000 P 12/16/16 9.0 0.15 0.35
KKR 161216P00010000 P 12/16/16 10.0 0.35 0.50
KKR 161216P00011000 P 12/16/16 11.0 0.60 0.70
KKR 161216P00012000 P 12/16/16 12.0 0.95 1.10
KKR 161216P00013000 P 12/16/16 13.0 1.45 1.65
KKR 161216P00014000 P 12/16/16 14.0 2.15 2.60
KKR 161216P00015000 P 12/16/16 15.0 2.95 3.50
KKR 161216P00016000 P 12/16/16 16.0 3.70 4.60
KKR 161216P00017000 P 12/16/16 17.0 4.60 5.50
KKR 161216P00018000 P 12/16/16 18.0 5.50 6.50
KKR 161216P00019000 P 12/16/16 19.0 6.50 7.50
KKR 161216P00020000 P 12/16/16 20.0 7.60 8.50
KKR 161216P00021000 P 12/16/16 21.0 8.60 9.50
KKR 161216P00022000 P 12/16/16 22.0 9.60 10.40
KKR 161216P00023000 P 12/16/16 23.0 10.50 11.40
KKR 170120C00005000 C 01/20/17 5.0 7.00 7.70
KKR 170120C00006000 C 01/20/17 6.0 5.90 6.90
KKR 170120C00007000 C 01/20/17 7.0 4.80 5.70
KKR 170120C00008000 C 01/20/17 8.0 3.90 4.70
KKR 170120C00009000 C 01/20/17 9.0 3.00 3.90
KKR 170120C00010000 C 01/20/17 10.0 2.35 2.85
KKR 170120C00011000 C 01/20/17 11.0 1.90 2.10
KKR 170120C00012000 C 01/20/17 12.0 1.30 1.45
KKR 170120C00013000 C 01/20/17 13.0 0.80 1.00
KKR 170120C00014000 C 01/20/17 14.0 0.50 0.65
KKR 170120C00015000 C 01/20/17 15.0 0.30 0.45
KKR 170120C00016000 C 01/20/17 16.0 0.15 0.30
KKR 170120C00017000 C 01/20/17 17.0 0.00 0.20
KKR 170120C00018000 C 01/20/17 18.0 0.05 0.20
KKR 170120C00019000 C 01/20/17 19.0 0.00 0.20
KKR 170120C00020000 C 01/20/17 20.0 0.00 0.15
KKR 170120C00021000 C 01/20/17 21.0 0.00 0.20
KKR 170120C00022000 C 01/20/17 22.0 0.00 0.10
KKR 170120C00023000 C 01/20/17 23.0 0.00 0.15
KKR 170120C00024000 C 01/20/17 24.0 0.00 0.15
KKR 170120C00025000 C 01/20/17 25.0 0.00 0.05
KKR 170120C00026000 C 01/20/17 26.0 0.00 0.15
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 0.20
KKR 170120P00006000 P 01/20/17 6.0 0.00 0.25
KKR 170120P00007000 P 01/20/17 7.0 0.00 0.25
KKR 170120P00008000 P 01/20/17 8.0 0.10 0.35
KKR 170120P00009000 P 01/20/17 9.0 0.20 0.45
KKR 170120P00010000 P 01/20/17 10.0 0.40 0.55
KKR 170120P00011000 P 01/20/17 11.0 0.70 0.80
KKR 170120P00012000 P 01/20/17 12.0 1.10 1.20
KKR 170120P00013000 P 01/20/17 13.0 1.60 1.75
KKR 170120P00014000 P 01/20/17 14.0 2.25 2.70
KKR 170120P00015000 P 01/20/17 15.0 2.90 3.60
KKR 170120P00016000 P 01/20/17 16.0 3.60 4.50
KKR 170120P00017000 P 01/20/17 17.0 4.60 5.50
KKR 170120P00018000 P 01/20/17 18.0 5.60 6.50
KKR 170120P00019000 P 01/20/17 19.0 6.50 7.50
KKR 170120P00020000 P 01/20/17 20.0 7.50 8.40
KKR 170120P00021000 P 01/20/17 21.0 8.50 9.50
KKR 170120P00022000 P 01/20/17 22.0 9.60 10.50
KKR 170120P00023000 P 01/20/17 23.0 10.50 11.40
KKR 170120P00024000 P 01/20/17 24.0 11.50 12.40
KKR 170120P00025000 P 01/20/17 25.0 12.50 13.40
KKR 170120P00026000 P 01/20/17 26.0 13.50 14.40
KKR 170120P00027000 P 01/20/17 27.0 14.60 15.40
KKR 170120P00030000 P 01/20/17 30.0 17.50 18.40
KKR 170120P00032000 P 01/20/17 32.0 19.40 20.40
KKR 170120P00035000 P 01/20/17 35.0 22.40 23.40
KKR 180119C00003000 C 01/19/18 3.0 8.80 9.80
KKR 180119C00005000 C 01/19/18 5.0 6.80 7.80
KKR 180119C00008000 C 01/19/18 8.0 4.00 5.10
KKR 180119C00010000 C 01/19/18 10.0 2.80 3.40
KKR 180119C00013000 C 01/19/18 13.0 1.35 1.80
KKR 180119C00015000 C 01/19/18 15.0 0.80 1.20
KKR 180119C00017000 C 01/19/18 17.0 0.45 0.75
KKR 180119C00020000 C 01/19/18 20.0 0.20 0.50
KKR 180119C00022000 C 01/19/18 22.0 0.10 0.40
KKR 180119C00025000 C 01/19/18 25.0 0.00 0.30
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 0.20
KKR 180119P00003000 P 01/19/18 3.0 0.00 0.35
KKR 180119P00005000 P 01/19/18 5.0 0.10 0.50
KKR 180119P00008000 P 01/19/18 8.0 0.55 0.80
KKR 180119P00010000 P 01/19/18 10.0 1.20 1.65
KKR 180119P00013000 P 01/19/18 13.0 2.70 3.30
KKR 180119P00015000 P 01/19/18 15.0 4.10 4.80
KKR 180119P00017000 P 01/19/18 17.0 5.60 6.50
KKR 180119P00020000 P 01/19/18 20.0 8.30 9.20
KKR 180119P00022000 P 01/19/18 22.0 10.00 11.10
KKR 180119P00025000 P 01/19/18 25.0 12.80 13.90
KKR 180119P00027000 P 01/19/18 27.0 14.70 15.80
KKR 180119P00030000 P 01/19/18 30.0 17.80 18.80
KKR 180119P00035000 P 01/19/18 35.0 22.50 23.90

OPRA data is delayed 15 minutes.