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 (2017-02-10)Premium Content

Kkr And Company Lp (KKR)
As of Mar 29 2017 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 170421C00009000 C 04/21/17 9.0 8.60 9.00
KKR 170421C00010000 C 04/21/17 10.0 7.40 8.00
KKR 170421C00011000 C 04/21/17 11.0 6.30 7.00
KKR 170421C00012000 C 04/21/17 12.0 5.50 6.20
KKR 170421C00013000 C 04/21/17 13.0 4.40 5.20
KKR 170421C00014000 C 04/21/17 14.0 3.50 4.20
KKR 170421C00015000 C 04/21/17 15.0 2.60 3.00
KKR 170421C00016000 C 04/21/17 16.0 1.70 2.00
KKR 170421C00017000 C 04/21/17 17.0 0.80 1.05
KKR 170421C00018000 C 04/21/17 18.0 0.20 0.35
KKR 170421C00019000 C 04/21/17 19.0 0.00 0.15
KKR 170421C00020000 C 04/21/17 20.0 0.00 0.05
KKR 170421C00021000 C 04/21/17 21.0 0.00 0.30
KKR 170421C00022000 C 04/21/17 22.0 0.00 0.30
KKR 170421C00023000 C 04/21/17 23.0 0.00 0.30
KKR 170421C00024000 C 04/21/17 24.0 0.00 0.30
KKR 170421C00025000 C 04/21/17 25.0 0.00 0.30
KKR 170421C00026000 C 04/21/17 26.0 0.00 0.30
KKR 170421C00027000 C 04/21/17 27.0 0.00 0.10
KKR 170421P00009000 P 04/21/17 9.0 0.00 0.15
KKR 170421P00010000 P 04/21/17 10.0 0.00 0.30
KKR 170421P00011000 P 04/21/17 11.0 0.00 0.30
KKR 170421P00012000 P 04/21/17 12.0 0.00 0.05
KKR 170421P00013000 P 04/21/17 13.0 0.00 0.30
KKR 170421P00014000 P 04/21/17 14.0 0.00 0.30
KKR 170421P00015000 P 04/21/17 15.0 0.00 0.10
KKR 170421P00016000 P 04/21/17 16.0 0.00 0.10
KKR 170421P00017000 P 04/21/17 17.0 0.05 0.20
KKR 170421P00018000 P 04/21/17 18.0 0.40 0.55
KKR 170421P00019000 P 04/21/17 19.0 1.10 1.55
KKR 170421P00020000 P 04/21/17 20.0 1.90 2.45
KKR 170421P00021000 P 04/21/17 21.0 3.00 3.50
KKR 170421P00022000 P 04/21/17 22.0 4.00 4.60
KKR 170421P00023000 P 04/21/17 23.0 5.00 5.60
KKR 170421P00024000 P 04/21/17 24.0 6.00 6.70
KKR 170421P00025000 P 04/21/17 25.0 7.00 7.60
KKR 170421P00026000 P 04/21/17 26.0 8.00 8.60
KKR 170421P00027000 P 04/21/17 27.0 9.00 9.70
KKR 170519C00010000 C 05/19/17 10.0 7.60 8.00
KKR 170519C00011000 C 05/19/17 11.0 6.50 7.10
KKR 170519C00012000 C 05/19/17 12.0 5.50 6.10
KKR 170519C00013000 C 05/19/17 13.0 4.50 5.10
KKR 170519C00014000 C 05/19/17 14.0 3.40 4.20
KKR 170519C00015000 C 05/19/17 15.0 2.45 3.00
KKR 170519C00016000 C 05/19/17 16.0 1.70 2.05
KKR 170519C00017000 C 05/19/17 17.0 1.00 1.25
KKR 170519C00018000 C 05/19/17 18.0 0.40 0.55
KKR 170519C00019000 C 05/19/17 19.0 0.10 0.25
KKR 170519C00020000 C 05/19/17 20.0 0.00 0.15
KKR 170519C00021000 C 05/19/17 21.0 0.00 0.10
KKR 170519C00022000 C 05/19/17 22.0 0.00 0.10
KKR 170519C00023000 C 05/19/17 23.0 0.00 0.10
KKR 170519C00024000 C 05/19/17 24.0 0.00 0.10
KKR 170519C00025000 C 05/19/17 25.0 0.00 0.10
KKR 170519C00026000 C 05/19/17 26.0 0.00 0.10
KKR 170519P00010000 P 05/19/17 10.0 0.00 0.10
KKR 170519P00011000 P 05/19/17 11.0 0.00 0.10
KKR 170519P00012000 P 05/19/17 12.0 0.00 0.10
KKR 170519P00013000 P 05/19/17 13.0 0.00 0.10
KKR 170519P00014000 P 05/19/17 14.0 0.00 0.10
KKR 170519P00015000 P 05/19/17 15.0 0.00 0.10
KKR 170519P00016000 P 05/19/17 16.0 0.10 0.20
KKR 170519P00017000 P 05/19/17 17.0 0.30 0.45
KKR 170519P00018000 P 05/19/17 18.0 0.75 0.90
KKR 170519P00019000 P 05/19/17 19.0 1.35 1.60
KKR 170519P00020000 P 05/19/17 20.0 2.00 2.90
KKR 170519P00021000 P 05/19/17 21.0 3.00 3.70
KKR 170519P00022000 P 05/19/17 22.0 4.00 4.70
KKR 170519P00023000 P 05/19/17 23.0 5.00 5.60
KKR 170519P00024000 P 05/19/17 24.0 6.10 6.60
KKR 170519P00025000 P 05/19/17 25.0 7.10 7.60
KKR 170519P00026000 P 05/19/17 26.0 8.10 8.50
KKR 170616C00005000 C 06/16/17 5.0 12.60 13.00
KKR 170616C00006000 C 06/16/17 6.0 11.60 12.00
KKR 170616C00007000 C 06/16/17 7.0 10.60 11.00
KKR 170616C00008000 C 06/16/17 8.0 9.60 10.00
KKR 170616C00009000 C 06/16/17 9.0 8.60 9.00
KKR 170616C00010000 C 06/16/17 10.0 7.60 8.10
KKR 170616C00011000 C 06/16/17 11.0 6.50 7.10
KKR 170616C00012000 C 06/16/17 12.0 5.60 6.10
KKR 170616C00013000 C 06/16/17 13.0 4.50 5.00
KKR 170616C00014000 C 06/16/17 14.0 3.50 4.20
KKR 170616C00015000 C 06/16/17 15.0 2.65 3.10
KKR 170616C00016000 C 06/16/17 16.0 1.80 2.05
KKR 170616C00017000 C 06/16/17 17.0 1.05 1.25
KKR 170616C00018000 C 06/16/17 18.0 0.50 0.65
KKR 170616C00019000 C 06/16/17 19.0 0.15 0.35
KKR 170616C00020000 C 06/16/17 20.0 0.05 0.20
KKR 170616C00021000 C 06/16/17 21.0 0.00 0.10
KKR 170616C00022000 C 06/16/17 22.0 0.00 0.10
KKR 170616C00023000 C 06/16/17 23.0 0.00 0.10
KKR 170616C00024000 C 06/16/17 24.0 0.00 0.10
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 0.10
KKR 170616P00010000 P 06/16/17 10.0 0.00 0.10
KKR 170616P00011000 P 06/16/17 11.0 0.00 0.10
KKR 170616P00012000 P 06/16/17 12.0 0.00 0.10
KKR 170616P00013000 P 06/16/17 13.0 0.00 0.10
KKR 170616P00014000 P 06/16/17 14.0 0.00 0.10
KKR 170616P00015000 P 06/16/17 15.0 0.00 0.15
KKR 170616P00016000 P 06/16/17 16.0 0.15 0.30
KKR 170616P00017000 P 06/16/17 17.0 0.40 0.55
KKR 170616P00018000 P 06/16/17 18.0 0.85 0.95
KKR 170616P00019000 P 06/16/17 19.0 1.50 1.75
KKR 170616P00020000 P 06/16/17 20.0 2.30 2.60
KKR 170616P00021000 P 06/16/17 21.0 3.00 3.60
KKR 170616P00022000 P 06/16/17 22.0 4.00 4.70
KKR 170616P00023000 P 06/16/17 23.0 5.10 5.60
KKR 170616P00024000 P 06/16/17 24.0 6.10 6.60
KKR 170915C00008000 C 09/15/17 8.0 9.60 10.00
KKR 170915C00009000 C 09/15/17 9.0 8.60 9.00
KKR 170915C00010000 C 09/15/17 10.0 7.60 8.00
KKR 170915C00011000 C 09/15/17 11.0 6.60 7.10
KKR 170915C00012000 C 09/15/17 12.0 5.50 6.10
KKR 170915C00013000 C 09/15/17 13.0 4.40 5.10
KKR 170915C00014000 C 09/15/17 14.0 3.40 4.10
KKR 170915C00015000 C 09/15/17 15.0 2.80 3.20
KKR 170915C00016000 C 09/15/17 16.0 2.00 2.30
KKR 170915C00017000 C 09/15/17 17.0 1.35 1.55
KKR 170915C00018000 C 09/15/17 18.0 0.80 1.00
KKR 170915C00019000 C 09/15/17 19.0 0.50 0.65
KKR 170915C00020000 C 09/15/17 20.0 0.25 0.40
KKR 170915C00021000 C 09/15/17 21.0 0.05 0.30
KKR 170915C00022000 C 09/15/17 22.0 0.00 0.20
KKR 170915C00023000 C 09/15/17 23.0 0.00 0.15
KKR 170915C00024000 C 09/15/17 24.0 0.00 0.15
KKR 170915C00025000 C 09/15/17 25.0 0.00 0.10
KKR 170915C00026000 C 09/15/17 26.0 0.00 0.10
KKR 170915P00008000 P 09/15/17 8.0 0.00 0.10
KKR 170915P00009000 P 09/15/17 9.0 0.00 0.10
KKR 170915P00010000 P 09/15/17 10.0 0.00 0.15
KKR 170915P00011000 P 09/15/17 11.0 0.00 0.15
KKR 170915P00012000 P 09/15/17 12.0 0.00 0.15
KKR 170915P00013000 P 09/15/17 13.0 0.05 0.20
KKR 170915P00014000 P 09/15/17 14.0 0.10 0.30
KKR 170915P00015000 P 09/15/17 15.0 0.25 0.40
KKR 170915P00016000 P 09/15/17 16.0 0.45 0.65
KKR 170915P00017000 P 09/15/17 17.0 0.75 0.95
KKR 170915P00018000 P 09/15/17 18.0 1.25 1.40
KKR 170915P00019000 P 09/15/17 19.0 1.85 2.15
KKR 170915P00020000 P 09/15/17 20.0 2.50 2.90
KKR 170915P00021000 P 09/15/17 21.0 3.40 3.80
KKR 170915P00022000 P 09/15/17 22.0 3.80 4.70
KKR 170915P00023000 P 09/15/17 23.0 4.90 5.90
KKR 170915P00024000 P 09/15/17 24.0 5.90 6.90
KKR 170915P00025000 P 09/15/17 25.0 6.90 7.90
KKR 170915P00026000 P 09/15/17 26.0 8.00 8.80
KKR 180119C00003000 C 01/19/18 3.0 14.60 15.00
KKR 180119C00005000 C 01/19/18 5.0 12.50 13.10
KKR 180119C00008000 C 01/19/18 8.0 9.60 10.00
KKR 180119C00010000 C 01/19/18 10.0 7.50 8.10
KKR 180119C00013000 C 01/19/18 13.0 4.40 5.20
KKR 180119C00015000 C 01/19/18 15.0 2.95 3.40
KKR 180119C00017000 C 01/19/18 17.0 1.70 1.95
KKR 180119C00020000 C 01/19/18 20.0 0.50 0.65
KKR 180119C00022000 C 01/19/18 22.0 0.15 0.40
KKR 180119C00025000 C 01/19/18 25.0 0.00 0.20
KKR 180119C00027000 C 01/19/18 27.0 0.00 0.25
KKR 180119C00030000 C 01/19/18 30.0 0.00 0.15
KKR 180119C00035000 C 01/19/18 35.0 0.00 0.15
KKR 180119P00003000 P 01/19/18 3.0 0.00 0.10
KKR 180119P00005000 P 01/19/18 5.0 0.00 0.10
KKR 180119P00008000 P 01/19/18 8.0 0.00 0.15
KKR 180119P00010000 P 01/19/18 10.0 0.05 0.20
KKR 180119P00013000 P 01/19/18 13.0 0.15 0.35
KKR 180119P00015000 P 01/19/18 15.0 0.55 0.80
KKR 180119P00017000 P 01/19/18 17.0 1.20 1.50
KKR 180119P00020000 P 01/19/18 20.0 2.80 3.40
KKR 180119P00022000 P 01/19/18 22.0 4.40 5.00
KKR 180119P00025000 P 01/19/18 25.0 6.90 8.20
KKR 180119P00027000 P 01/19/18 27.0 9.20 9.90
KKR 180119P00030000 P 01/19/18 30.0 11.80 13.10
KKR 180119P00035000 P 01/19/18 35.0 16.80 17.80
KKR 190118C00003000 C 01/18/19 3.0 14.50 15.10
KKR 190118C00005000 C 01/18/19 5.0 12.50 13.10
KKR 190118C00008000 C 01/18/19 8.0 9.50 10.10
KKR 190118C00010000 C 01/18/19 10.0 7.20 8.30
KKR 190118C00012000 C 01/18/19 12.0 5.40 6.30
KKR 190118C00015000 C 01/18/19 15.0 3.30 4.10
KKR 190118C00017000 C 01/18/19 17.0 2.20 2.80
KKR 190118C00020000 C 01/18/19 20.0 1.00 1.65
KKR 190118C00022000 C 01/18/19 22.0 0.60 1.15
KKR 190118C00025000 C 01/18/19 25.0 0.20 0.70
KKR 190118C00030000 C 01/18/19 30.0 0.00 0.30
KKR 190118P00003000 P 01/18/19 3.0 0.00 0.05
KKR 190118P00005000 P 01/18/19 5.0 0.00 0.10
KKR 190118P00008000 P 01/18/19 8.0 0.05 0.40
KKR 190118P00010000 P 01/18/19 10.0 0.25 0.55
KKR 190118P00012000 P 01/18/19 12.0 0.45 0.75
KKR 190118P00015000 P 01/18/19 15.0 1.20 1.70
KKR 190118P00017000 P 01/18/19 17.0 1.75 2.55
KKR 190118P00020000 P 01/18/19 20.0 3.30 4.40
KKR 190118P00022000 P 01/18/19 22.0 4.70 5.90
KKR 190118P00025000 P 01/18/19 25.0 7.50 8.40
KKR 190118P00030000 P 01/18/19 30.0 11.80 13.00

OPRA data is delayed 15 minutes.