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 (2016-08-12)Premium Content

Kkr And Company Lp (KKR)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 160916C00005000 C 09/16/16 5.0 9.60 10.40
KKR 160916C00006000 C 09/16/16 6.0 7.30 9.30
KKR 160916C00007000 C 09/16/16 7.0 7.70 8.50
KKR 160916C00008000 C 09/16/16 8.0 5.60 7.50
KKR 160916C00009000 C 09/16/16 9.0 5.60 6.40
KKR 160916C00010000 C 09/16/16 10.0 4.50 5.20
KKR 160916C00011000 C 09/16/16 11.0 3.50 4.50
KKR 160916C00012000 C 09/16/16 12.0 2.80 3.20
KKR 160916C00013000 C 09/16/16 13.0 1.95 2.20
KKR 160916C00014000 C 09/16/16 14.0 1.00 1.15
KKR 160916C00015000 C 09/16/16 15.0 0.30 0.40
KKR 160916C00016000 C 09/16/16 16.0 0.05 0.10
KKR 160916C00017000 C 09/16/16 17.0 0.00 0.05
KKR 160916C00018000 C 09/16/16 18.0 0.00 0.05
KKR 160916C00019000 C 09/16/16 19.0 0.00 0.05
KKR 160916C00020000 C 09/16/16 20.0 0.00 0.05
KKR 160916C00021000 C 09/16/16 21.0 0.00 0.05
KKR 160916C00022000 C 09/16/16 22.0 0.00 0.05
KKR 160916C00023000 C 09/16/16 23.0 0.00 0.05
KKR 160916C00024000 C 09/16/16 24.0 0.00 0.05
KKR 160916C00025000 C 09/16/16 25.0 0.00 0.05
KKR 160916C00026000 C 09/16/16 26.0 0.00 0.05
KKR 160916P00005000 P 09/16/16 5.0 0.00 0.05
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 0.00 0.10
KKR 160916P00013000 P 09/16/16 13.0 0.00 0.05
KKR 160916P00014000 P 09/16/16 14.0 0.05 0.15
KKR 160916P00015000 P 09/16/16 15.0 0.30 0.40
KKR 160916P00016000 P 09/16/16 16.0 1.00 1.15
KKR 160916P00017000 P 09/16/16 17.0 1.85 2.45
KKR 160916P00018000 P 09/16/16 18.0 2.80 3.30
KKR 160916P00019000 P 09/16/16 19.0 3.80 4.30
KKR 160916P00020000 P 09/16/16 20.0 4.80 5.50
KKR 160916P00021000 P 09/16/16 21.0 5.80 6.40
KKR 160916P00022000 P 09/16/16 22.0 6.80 7.40
KKR 160916P00023000 P 09/16/16 23.0 6.20 8.30
KKR 160916P00024000 P 09/16/16 24.0 7.20 9.30
KKR 160916P00025000 P 09/16/16 25.0 9.50 10.30
KKR 160916P00026000 P 09/16/16 26.0 10.80 11.40
KKR 161021C00006000 C 10/21/16 6.0 8.60 9.50
KKR 161021C00007000 C 10/21/16 7.0 6.30 8.40
KKR 161021C00008000 C 10/21/16 8.0 6.70 7.40
KKR 161021C00009000 C 10/21/16 9.0 5.70 6.40
KKR 161021C00010000 C 10/21/16 10.0 2.80 5.20
KKR 161021C00011000 C 10/21/16 11.0 2.55 5.30
KKR 161021C00012000 C 10/21/16 12.0 2.80 3.60
KKR 161021C00013000 C 10/21/16 13.0 2.05 2.20
KKR 161021C00014000 C 10/21/16 14.0 1.20 1.35
KKR 161021C00015000 C 10/21/16 15.0 0.55 0.65
KKR 161021C00016000 C 10/21/16 16.0 0.20 0.30
KKR 161021C00017000 C 10/21/16 17.0 0.00 0.15
KKR 161021C00018000 C 10/21/16 18.0 0.00 0.10
KKR 161021C00019000 C 10/21/16 19.0 0.00 0.10
KKR 161021C00020000 C 10/21/16 20.0 0.00 0.10
KKR 161021C00021000 C 10/21/16 21.0 0.00 0.10
KKR 161021C00022000 C 10/21/16 22.0 0.00 0.10
KKR 161021C00023000 C 10/21/16 23.0 0.00 0.10
KKR 161021C00024000 C 10/21/16 24.0 0.00 0.05
KKR 161021P00006000 P 10/21/16 6.0 0.00 0.05
KKR 161021P00007000 P 10/21/16 7.0 0.00 0.05
KKR 161021P00008000 P 10/21/16 8.0 0.00 0.05
KKR 161021P00009000 P 10/21/16 9.0 0.00 0.10
KKR 161021P00010000 P 10/21/16 10.0 0.00 0.10
KKR 161021P00011000 P 10/21/16 11.0 0.00 0.10
KKR 161021P00012000 P 10/21/16 12.0 0.00 0.10
KKR 161021P00013000 P 10/21/16 13.0 0.05 0.15
KKR 161021P00014000 P 10/21/16 14.0 0.25 0.30
KKR 161021P00015000 P 10/21/16 15.0 0.55 0.70
KKR 161021P00016000 P 10/21/16 16.0 1.15 1.30
KKR 161021P00017000 P 10/21/16 17.0 2.00 2.15
KKR 161021P00018000 P 10/21/16 18.0 2.75 3.90
KKR 161021P00019000 P 10/21/16 19.0 1.85 5.30
KKR 161021P00020000 P 10/21/16 20.0 4.50 5.30
KKR 161021P00021000 P 10/21/16 21.0 5.40 6.40
KKR 161021P00022000 P 10/21/16 22.0 6.40 7.40
KKR 161021P00023000 P 10/21/16 23.0 7.40 8.40
KKR 161021P00024000 P 10/21/16 24.0 8.80 9.30
KKR 161216C00005000 C 12/16/16 5.0 9.70 10.50
KKR 161216C00006000 C 12/16/16 6.0 8.70 9.80
KKR 161216C00007000 C 12/16/16 7.0 7.70 8.30
KKR 161216C00008000 C 12/16/16 8.0 6.70 7.60
KKR 161216C00009000 C 12/16/16 9.0 5.70 6.40
KKR 161216C00010000 C 12/16/16 10.0 4.60 5.30
KKR 161216C00011000 C 12/16/16 11.0 3.80 4.60
KKR 161216C00012000 C 12/16/16 12.0 2.80 3.60
KKR 161216C00013000 C 12/16/16 13.0 2.15 2.35
KKR 161216C00014000 C 12/16/16 14.0 1.40 1.50
KKR 161216C00015000 C 12/16/16 15.0 0.80 0.95
KKR 161216C00016000 C 12/16/16 16.0 0.40 0.50
KKR 161216C00017000 C 12/16/16 17.0 0.15 0.25
KKR 161216C00018000 C 12/16/16 18.0 0.05 0.20
KKR 161216C00019000 C 12/16/16 19.0 0.00 0.10
KKR 161216C00020000 C 12/16/16 20.0 0.00 0.10
KKR 161216C00021000 C 12/16/16 21.0 0.00 0.10
KKR 161216C00022000 C 12/16/16 22.0 0.00 0.10
KKR 161216C00023000 C 12/16/16 23.0 0.00 0.10
KKR 161216P00005000 P 12/16/16 5.0 0.00 0.05
KKR 161216P00006000 P 12/16/16 6.0 0.00 0.05
KKR 161216P00007000 P 12/16/16 7.0 0.00 0.05
KKR 161216P00008000 P 12/16/16 8.0 0.00 0.10
KKR 161216P00009000 P 12/16/16 9.0 0.00 0.10
KKR 161216P00010000 P 12/16/16 10.0 0.05 0.15
KKR 161216P00011000 P 12/16/16 11.0 0.05 0.15
KKR 161216P00012000 P 12/16/16 12.0 0.10 0.20
KKR 161216P00013000 P 12/16/16 13.0 0.30 0.35
KKR 161216P00014000 P 12/16/16 14.0 0.55 0.65
KKR 161216P00015000 P 12/16/16 15.0 0.95 1.00
KKR 161216P00016000 P 12/16/16 16.0 1.50 1.65
KKR 161216P00017000 P 12/16/16 17.0 2.25 2.45
KKR 161216P00018000 P 12/16/16 18.0 1.05 5.00
KKR 161216P00019000 P 12/16/16 19.0 3.70 5.50
KKR 161216P00020000 P 12/16/16 20.0 4.50 5.80
KKR 161216P00021000 P 12/16/16 21.0 5.60 6.50
KKR 161216P00022000 P 12/16/16 22.0 6.60 7.50
KKR 161216P00023000 P 12/16/16 23.0 7.60 8.70
KKR 170120C00005000 C 01/20/17 5.0 9.70 10.30
KKR 170120C00006000 C 01/20/17 6.0 7.20 9.60
KKR 170120C00007000 C 01/20/17 7.0 7.70 8.60
KKR 170120C00008000 C 01/20/17 8.0 6.70 7.30
KKR 170120C00009000 C 01/20/17 9.0 5.70 6.60
KKR 170120C00010000 C 01/20/17 10.0 4.90 5.50
KKR 170120C00011000 C 01/20/17 11.0 3.80 4.60
KKR 170120C00012000 C 01/20/17 12.0 3.10 3.30
KKR 170120C00013000 C 01/20/17 13.0 2.25 2.40
KKR 170120C00014000 C 01/20/17 14.0 1.50 1.65
KKR 170120C00015000 C 01/20/17 15.0 0.95 1.05
KKR 170120C00016000 C 01/20/17 16.0 0.50 0.65
KKR 170120C00017000 C 01/20/17 17.0 0.25 0.40
KKR 170120C00018000 C 01/20/17 18.0 0.10 0.25
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 0.10
KKR 170120C00022000 C 01/20/17 22.0 0.00 0.10
KKR 170120C00023000 C 01/20/17 23.0 0.00 0.10
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 0.05
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 0.10
KKR 170120P00007000 P 01/20/17 7.0 0.00 0.15
KKR 170120P00008000 P 01/20/17 8.0 0.00 0.15
KKR 170120P00009000 P 01/20/17 9.0 0.00 0.15
KKR 170120P00010000 P 01/20/17 10.0 0.05 0.20
KKR 170120P00011000 P 01/20/17 11.0 0.10 0.25
KKR 170120P00012000 P 01/20/17 12.0 0.20 0.30
KKR 170120P00013000 P 01/20/17 13.0 0.40 0.50
KKR 170120P00014000 P 01/20/17 14.0 0.65 0.75
KKR 170120P00015000 P 01/20/17 15.0 1.05 1.20
KKR 170120P00016000 P 01/20/17 16.0 1.60 1.80
KKR 170120P00017000 P 01/20/17 17.0 2.35 2.50
KKR 170120P00018000 P 01/20/17 18.0 3.20 3.40
KKR 170120P00019000 P 01/20/17 19.0 3.70 4.70
KKR 170120P00020000 P 01/20/17 20.0 4.60 6.00
KKR 170120P00021000 P 01/20/17 21.0 5.10 6.50
KKR 170120P00022000 P 01/20/17 22.0 6.50 7.50
KKR 170120P00023000 P 01/20/17 23.0 7.70 9.20
KKR 170120P00024000 P 01/20/17 24.0 8.70 10.00
KKR 170120P00025000 P 01/20/17 25.0 9.40 10.60
KKR 170120P00026000 P 01/20/17 26.0 9.00 12.30
KKR 170120P00027000 P 01/20/17 27.0 11.40 12.70
KKR 170120P00030000 P 01/20/17 30.0 14.40 15.70
KKR 170120P00032000 P 01/20/17 32.0 16.30 17.40
KKR 170120P00035000 P 01/20/17 35.0 19.30 20.40
KKR 170317C00004000 C 03/17/17 4.0 10.70 11.60
KKR 170317C00005000 C 03/17/17 5.0 8.40 10.60
KKR 170317C00006000 C 03/17/17 6.0 7.40 9.60
KKR 170317C00007000 C 03/17/17 7.0 6.40 8.60
KKR 170317C00008000 C 03/17/17 8.0 5.40 7.60
KKR 170317C00009000 C 03/17/17 9.0 5.70 6.80
KKR 170317C00010000 C 03/17/17 10.0 3.80 5.70
KKR 170317C00011000 C 03/17/17 11.0 3.80 4.80
KKR 170317C00012000 C 03/17/17 12.0 3.10 3.40
KKR 170317C00013000 C 03/17/17 13.0 2.35 2.55
KKR 170317C00014000 C 03/17/17 14.0 1.65 1.85
KKR 170317C00015000 C 03/17/17 15.0 1.10 1.25
KKR 170317C00016000 C 03/17/17 16.0 0.70 0.85
KKR 170317C00017000 C 03/17/17 17.0 0.40 0.55
KKR 170317C00018000 C 03/17/17 18.0 0.20 0.35
KKR 170317C00019000 C 03/17/17 19.0 0.10 0.20
KKR 170317C00020000 C 03/17/17 20.0 0.05 0.20
KKR 170317C00021000 C 03/17/17 21.0 0.00 0.15
KKR 170317C00022000 C 03/17/17 22.0 0.00 0.25
KKR 170317P00004000 P 03/17/17 4.0 0.00 0.10
KKR 170317P00005000 P 03/17/17 5.0 0.00 0.10
KKR 170317P00006000 P 03/17/17 6.0 0.00 0.20
KKR 170317P00007000 P 03/17/17 7.0 0.00 0.25
KKR 170317P00008000 P 03/17/17 8.0 0.00 0.20
KKR 170317P00009000 P 03/17/17 9.0 0.05 0.25
KKR 170317P00010000 P 03/17/17 10.0 0.10 0.25
KKR 170317P00011000 P 03/17/17 11.0 0.15 0.30
KKR 170317P00012000 P 03/17/17 12.0 0.30 0.45
KKR 170317P00013000 P 03/17/17 13.0 0.55 0.70
KKR 170317P00014000 P 03/17/17 14.0 0.85 1.00
KKR 170317P00015000 P 03/17/17 15.0 1.30 1.50
KKR 170317P00016000 P 03/17/17 16.0 1.90 2.10
KKR 170317P00017000 P 03/17/17 17.0 2.60 2.80
KKR 170317P00018000 P 03/17/17 18.0 3.40 3.60
KKR 170317P00019000 P 03/17/17 19.0 4.30 4.50
KKR 170317P00020000 P 03/17/17 20.0 5.00 5.80
KKR 170317P00021000 P 03/17/17 21.0 5.70 6.80
KKR 170317P00022000 P 03/17/17 22.0 6.50 7.60
KKR 180119C00003000 C 01/19/18 3.0 11.60 12.90
KKR 180119C00005000 C 01/19/18 5.0 7.70 12.40
KKR 180119C00008000 C 01/19/18 8.0 6.60 7.70
KKR 180119C00010000 C 01/19/18 10.0 4.80 5.60
KKR 180119C00013000 C 01/19/18 13.0 2.85 3.10
KKR 180119C00015000 C 01/19/18 15.0 1.80 2.00
KKR 180119C00017000 C 01/19/18 17.0 1.05 1.30
KKR 180119C00020000 C 01/19/18 20.0 0.45 0.65
KKR 180119C00022000 C 01/19/18 22.0 0.25 0.40
KKR 180119C00025000 C 01/19/18 25.0 0.05 0.25
KKR 180119C00027000 C 01/19/18 27.0 0.00 0.25
KKR 180119C00030000 C 01/19/18 30.0 0.00 0.20
KKR 180119C00035000 C 01/19/18 35.0 0.00 0.15
KKR 180119P00003000 P 01/19/18 3.0 0.00 0.15
KKR 180119P00005000 P 01/19/18 5.0 0.05 0.25
KKR 180119P00008000 P 01/19/18 8.0 0.20 0.40
KKR 180119P00010000 P 01/19/18 10.0 0.50 0.70
KKR 180119P00013000 P 01/19/18 13.0 1.35 1.60
KKR 180119P00015000 P 01/19/18 15.0 2.30 2.50
KKR 180119P00017000 P 01/19/18 17.0 3.50 3.90
KKR 180119P00020000 P 01/19/18 20.0 5.90 6.20
KKR 180119P00022000 P 01/19/18 22.0 7.60 7.90
KKR 180119P00025000 P 01/19/18 25.0 9.80 11.50
KKR 180119P00027000 P 01/19/18 27.0 11.60 13.80
KKR 180119P00030000 P 01/19/18 30.0 13.20 17.80
KKR 180119P00035000 P 01/19/18 35.0 19.50 21.40

OPRA data is delayed 15 minutes.