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 (2016-11-11)Premium Content

Kkr And Company Lp (KKR)
As of Dec 8 2016 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 161216C00005000 C 12/16/16 5.0 10.70 13.90
KKR 161216C00006000 C 12/16/16 6.0 8.50 13.10
KKR 161216C00007000 C 12/16/16 7.0 7.70 11.90
KKR 161216C00008000 C 12/16/16 8.0 6.60 10.60
KKR 161216C00009000 C 12/16/16 9.0 7.00 8.80
KKR 161216C00010000 C 12/16/16 10.0 6.30 7.80
KKR 161216C00011000 C 12/16/16 11.0 5.40 7.00
KKR 161216C00012000 C 12/16/16 12.0 4.30 6.10
KKR 161216C00013000 C 12/16/16 13.0 3.30 4.80
KKR 161216C00014000 C 12/16/16 14.0 2.75 2.85
KKR 161216C00015000 C 12/16/16 15.0 1.70 1.85
KKR 161216C00016000 C 12/16/16 16.0 0.80 1.00
KKR 161216C00017000 C 12/16/16 17.0 0.15 0.25
KKR 161216C00018000 C 12/16/16 18.0 0.00 0.10
KKR 161216C00019000 C 12/16/16 19.0 0.00 0.10
KKR 161216C00020000 C 12/16/16 20.0 0.00 0.05
KKR 161216C00021000 C 12/16/16 21.0 0.00 0.30
KKR 161216C00022000 C 12/16/16 22.0 0.00 0.10
KKR 161216C00023000 C 12/16/16 23.0 0.00 0.20
KKR 161216P00005000 P 12/16/16 5.0 0.00 0.30
KKR 161216P00006000 P 12/16/16 6.0 0.00 0.30
KKR 161216P00007000 P 12/16/16 7.0 0.00 0.25
KKR 161216P00008000 P 12/16/16 8.0 0.00 0.30
KKR 161216P00009000 P 12/16/16 9.0 0.00 0.30
KKR 161216P00010000 P 12/16/16 10.0 0.00 0.10
KKR 161216P00011000 P 12/16/16 11.0 0.00 0.30
KKR 161216P00012000 P 12/16/16 12.0 0.00 0.15
KKR 161216P00013000 P 12/16/16 13.0 0.00 0.05
KKR 161216P00014000 P 12/16/16 14.0 0.00 0.05
KKR 161216P00015000 P 12/16/16 15.0 0.00 0.10
KKR 161216P00016000 P 12/16/16 16.0 0.00 0.15
KKR 161216P00017000 P 12/16/16 17.0 0.35 0.45
KKR 161216P00018000 P 12/16/16 18.0 1.15 1.55
KKR 161216P00019000 P 12/16/16 19.0 1.20 3.40
KKR 161216P00020000 P 12/16/16 20.0 2.10 4.70
KKR 161216P00021000 P 12/16/16 21.0 2.60 5.70
KKR 161216P00022000 P 12/16/16 22.0 4.10 6.40
KKR 161216P00023000 P 12/16/16 23.0 4.50 7.60
KKR 170120C00005000 C 01/20/17 5.0 11.60 12.00
KKR 170120C00006000 C 01/20/17 6.0 10.60 11.00
KKR 170120C00007000 C 01/20/17 7.0 9.60 10.00
KKR 170120C00008000 C 01/20/17 8.0 8.70 8.90
KKR 170120C00009000 C 01/20/17 9.0 7.70 7.90
KKR 170120C00010000 C 01/20/17 10.0 6.70 7.00
KKR 170120C00011000 C 01/20/17 11.0 5.70 6.00
KKR 170120C00012000 C 01/20/17 12.0 4.60 5.10
KKR 170120C00013000 C 01/20/17 13.0 3.70 3.90
KKR 170120C00014000 C 01/20/17 14.0 2.80 3.10
KKR 170120C00015000 C 01/20/17 15.0 1.90 2.05
KKR 170120C00016000 C 01/20/17 16.0 1.05 1.15
KKR 170120C00017000 C 01/20/17 17.0 0.50 0.55
KKR 170120C00018000 C 01/20/17 18.0 0.15 0.25
KKR 170120C00019000 C 01/20/17 19.0 0.05 0.15
KKR 170120C00020000 C 01/20/17 20.0 0.00 0.05
KKR 170120C00021000 C 01/20/17 21.0 0.00 0.10
KKR 170120C00022000 C 01/20/17 22.0 0.00 0.05
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 0.10
KKR 170120P00008000 P 01/20/17 8.0 0.00 0.10
KKR 170120P00009000 P 01/20/17 9.0 0.00 0.10
KKR 170120P00010000 P 01/20/17 10.0 0.00 0.10
KKR 170120P00011000 P 01/20/17 11.0 0.00 0.10
KKR 170120P00012000 P 01/20/17 12.0 0.00 0.10
KKR 170120P00013000 P 01/20/17 13.0 0.00 0.10
KKR 170120P00014000 P 01/20/17 14.0 0.00 0.10
KKR 170120P00015000 P 01/20/17 15.0 0.05 0.20
KKR 170120P00016000 P 01/20/17 16.0 0.25 0.35
KKR 170120P00017000 P 01/20/17 17.0 0.60 0.75
KKR 170120P00018000 P 01/20/17 18.0 1.30 1.45
KKR 170120P00019000 P 01/20/17 19.0 2.00 2.55
KKR 170120P00020000 P 01/20/17 20.0 3.10 3.40
KKR 170120P00021000 P 01/20/17 21.0 4.10 4.30
KKR 170120P00022000 P 01/20/17 22.0 5.10 5.40
KKR 170120P00023000 P 01/20/17 23.0 6.10 6.40
KKR 170120P00024000 P 01/20/17 24.0 7.10 7.40
KKR 170120P00025000 P 01/20/17 25.0 8.10 8.40
KKR 170120P00026000 P 01/20/17 26.0 9.10 9.40
KKR 170120P00027000 P 01/20/17 27.0 10.10 10.40
KKR 170120P00030000 P 01/20/17 30.0 13.10 13.40
KKR 170120P00032000 P 01/20/17 32.0 15.10 15.40
KKR 170120P00035000 P 01/20/17 35.0 18.10 18.40
KKR 170317C00004000 C 03/17/17 4.0 12.60 13.00
KKR 170317C00005000 C 03/17/17 5.0 11.60 12.00
KKR 170317C00006000 C 03/17/17 6.0 10.60 11.00
KKR 170317C00007000 C 03/17/17 7.0 9.60 10.00
KKR 170317C00008000 C 03/17/17 8.0 8.60 9.00
KKR 170317C00009000 C 03/17/17 9.0 7.60 8.10
KKR 170317C00010000 C 03/17/17 10.0 6.70 7.10
KKR 170317C00011000 C 03/17/17 11.0 5.60 6.10
KKR 170317C00012000 C 03/17/17 12.0 4.70 5.10
KKR 170317C00013000 C 03/17/17 13.0 3.70 4.20
KKR 170317C00014000 C 03/17/17 14.0 2.75 3.20
KKR 170317C00015000 C 03/17/17 15.0 2.00 2.20
KKR 170317C00016000 C 03/17/17 16.0 1.40 1.45
KKR 170317C00017000 C 03/17/17 17.0 0.85 0.90
KKR 170317C00018000 C 03/17/17 18.0 0.40 0.55
KKR 170317C00019000 C 03/17/17 19.0 0.25 0.35
KKR 170317C00020000 C 03/17/17 20.0 0.05 0.20
KKR 170317C00021000 C 03/17/17 21.0 0.05 0.20
KKR 170317C00022000 C 03/17/17 22.0 0.00 0.15
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 0.10
KKR 170317P00007000 P 03/17/17 7.0 0.00 0.10
KKR 170317P00008000 P 03/17/17 8.0 0.00 0.10
KKR 170317P00009000 P 03/17/17 9.0 0.00 0.10
KKR 170317P00010000 P 03/17/17 10.0 0.00 0.10
KKR 170317P00011000 P 03/17/17 11.0 0.00 0.15
KKR 170317P00012000 P 03/17/17 12.0 0.05 0.15
KKR 170317P00013000 P 03/17/17 13.0 0.05 0.25
KKR 170317P00014000 P 03/17/17 14.0 0.15 0.30
KKR 170317P00015000 P 03/17/17 15.0 0.35 0.40
KKR 170317P00016000 P 03/17/17 16.0 0.60 0.75
KKR 170317P00017000 P 03/17/17 17.0 1.10 1.20
KKR 170317P00018000 P 03/17/17 18.0 1.65 1.85
KKR 170317P00019000 P 03/17/17 19.0 2.20 2.65
KKR 170317P00020000 P 03/17/17 20.0 3.10 3.80
KKR 170317P00021000 P 03/17/17 21.0 4.00 4.70
KKR 170317P00022000 P 03/17/17 22.0 5.10 5.70
KKR 170616C00005000 C 06/16/17 5.0 11.60 12.00
KKR 170616C00006000 C 06/16/17 6.0 10.60 11.00
KKR 170616C00007000 C 06/16/17 7.0 9.60 10.00
KKR 170616C00008000 C 06/16/17 8.0 8.60 9.00
KKR 170616C00009000 C 06/16/17 9.0 7.60 8.10
KKR 170616C00010000 C 06/16/17 10.0 6.60 7.10
KKR 170616C00011000 C 06/16/17 11.0 5.70 6.20
KKR 170616C00012000 C 06/16/17 12.0 4.70 5.20
KKR 170616C00013000 C 06/16/17 13.0 3.70 4.40
KKR 170616C00014000 C 06/16/17 14.0 2.75 3.30
KKR 170616C00015000 C 06/16/17 15.0 1.90 2.50
KKR 170616C00016000 C 06/16/17 16.0 1.75 1.80
KKR 170616C00017000 C 06/16/17 17.0 1.20 1.35
KKR 170616C00018000 C 06/16/17 18.0 0.85 0.95
KKR 170616C00019000 C 06/16/17 19.0 0.55 0.65
KKR 170616C00020000 C 06/16/17 20.0 0.30 0.40
KKR 170616C00021000 C 06/16/17 21.0 0.10 0.30
KKR 170616C00022000 C 06/16/17 22.0 0.05 0.25
KKR 170616C00023000 C 06/16/17 23.0 0.00 0.25
KKR 170616P00005000 P 06/16/17 5.0 0.00 0.10
KKR 170616P00006000 P 06/16/17 6.0 0.00 0.10
KKR 170616P00007000 P 06/16/17 7.0 0.00 0.10
KKR 170616P00008000 P 06/16/17 8.0 0.00 0.10
KKR 170616P00009000 P 06/16/17 9.0 0.00 0.15
KKR 170616P00010000 P 06/16/17 10.0 0.00 0.20
KKR 170616P00011000 P 06/16/17 11.0 0.05 0.30
KKR 170616P00012000 P 06/16/17 12.0 0.15 0.30
KKR 170616P00013000 P 06/16/17 13.0 0.25 0.45
KKR 170616P00014000 P 06/16/17 14.0 0.45 0.60
KKR 170616P00015000 P 06/16/17 15.0 0.70 0.85
KKR 170616P00016000 P 06/16/17 16.0 1.05 1.25
KKR 170616P00017000 P 06/16/17 17.0 1.50 1.75
KKR 170616P00018000 P 06/16/17 18.0 2.15 2.35
KKR 170616P00019000 P 06/16/17 19.0 2.80 3.10
KKR 170616P00020000 P 06/16/17 20.0 3.60 3.90
KKR 170616P00021000 P 06/16/17 21.0 4.20 5.10
KKR 170616P00022000 P 06/16/17 22.0 5.10 6.00
KKR 170616P00023000 P 06/16/17 23.0 6.10 6.90
KKR 180119C00003000 C 01/19/18 3.0 13.50 14.10
KKR 180119C00005000 C 01/19/18 5.0 11.50 12.10
KKR 180119C00008000 C 01/19/18 8.0 8.50 9.10
KKR 180119C00010000 C 01/19/18 10.0 6.50 7.00
KKR 180119C00013000 C 01/19/18 13.0 4.20 4.80
KKR 180119C00015000 C 01/19/18 15.0 2.35 3.20
KKR 180119C00017000 C 01/19/18 17.0 1.75 1.95
KKR 180119C00020000 C 01/19/18 20.0 0.80 0.90
KKR 180119C00022000 C 01/19/18 22.0 0.45 0.95
KKR 180119C00025000 C 01/19/18 25.0 0.05 0.45
KKR 180119C00027000 C 01/19/18 27.0 0.00 0.35
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 0.00 0.15
KKR 180119P00008000 P 01/19/18 8.0 0.05 0.25
KKR 180119P00010000 P 01/19/18 10.0 0.20 0.30
KKR 180119P00013000 P 01/19/18 13.0 0.70 1.20
KKR 180119P00015000 P 01/19/18 15.0 1.30 1.95
KKR 180119P00017000 P 01/19/18 17.0 2.25 3.00
KKR 180119P00020000 P 01/19/18 20.0 3.60 5.10
KKR 180119P00022000 P 01/19/18 22.0 5.50 6.80
KKR 180119P00025000 P 01/19/18 25.0 8.00 9.40
KKR 180119P00027000 P 01/19/18 27.0 10.00 11.20
KKR 180119P00030000 P 01/19/18 30.0 12.90 14.10
KKR 180119P00035000 P 01/19/18 35.0 17.90 19.00
KKR 190118C00003000 C 01/18/19 3.0 13.50 14.10
KKR 190118C00005000 C 01/18/19 5.0 11.50 12.10
KKR 190118C00008000 C 01/18/19 8.0 8.50 9.20
KKR 190118C00010000 C 01/18/19 10.0 6.40 7.50
KKR 190118C00012000 C 01/18/19 12.0 4.40 6.10
KKR 190118C00015000 C 01/18/19 15.0 2.50 4.40
KKR 190118C00017000 C 01/18/19 17.0 2.00 2.50
KKR 190118C00020000 C 01/18/19 20.0 0.65 2.25
KKR 190118C00022000 C 01/18/19 22.0 0.00 1.85
KKR 190118C00025000 C 01/18/19 25.0 0.45 0.80
KKR 190118P00003000 P 01/18/19 3.0 0.00 0.15
KKR 190118P00005000 P 01/18/19 5.0 0.00 0.35
KKR 190118P00008000 P 01/18/19 8.0 0.15 0.75
KKR 190118P00010000 P 01/18/19 10.0 0.45 1.15
KKR 190118P00012000 P 01/18/19 12.0 0.40 1.75
KKR 190118P00015000 P 01/18/19 15.0 2.00 2.90
KKR 190118P00017000 P 01/18/19 17.0 2.95 4.20
KKR 190118P00020000 P 01/18/19 20.0 4.00 6.30
KKR 190118P00022000 P 01/18/19 22.0 6.30 7.50
KKR 190118P00025000 P 01/18/19 25.0 8.00 10.00

OPRA data is delayed 15 minutes.