Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Kkr And Co Lp (KKR)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KKR 140419C00016000 C 04/19/14 16.0 5.50 6.20
KKR 140419C00017000 C 04/19/14 17.0 4.50 5.20
KKR 140419C00018000 C 04/19/14 18.0 3.50 4.20
KKR 140419C00019000 C 04/19/14 19.0 2.55 3.20
KKR 140419C00020000 C 04/19/14 20.0 1.55 2.20
KKR 140419C00021000 C 04/19/14 21.0 0.60 1.20
KKR 140419C00022000 C 04/19/14 22.0 0.20 0.30
KKR 140419C00023000 C 04/19/14 23.0 0.00 0.10
KKR 140419C00024000 C 04/19/14 24.0 0.00 0.10
KKR 140419C00025000 C 04/19/14 25.0 0.00 0.05
KKR 140419C00026000 C 04/19/14 26.0 0.00 0.10
KKR 140419C00027000 C 04/19/14 27.0 0.00 0.20
KKR 140419C00028000 C 04/19/14 28.0 0.00 0.20
KKR 140419C00029000 C 04/19/14 29.0 0.00 0.20
KKR 140419C00030000 C 04/19/14 30.0 0.00 0.20
KKR 140419C00031000 C 04/19/14 31.0 0.00 0.20
KKR 140419C00032000 C 04/19/14 32.0 0.00 0.20
KKR 140419P00016000 P 04/19/14 16.0 0.00 0.25
KKR 140419P00017000 P 04/19/14 17.0 0.00 0.25
KKR 140419P00018000 P 04/19/14 18.0 0.00 0.15
KKR 140419P00019000 P 04/19/14 19.0 0.00 0.10
KKR 140419P00020000 P 04/19/14 20.0 0.00 0.10
KKR 140419P00021000 P 04/19/14 21.0 0.00 0.15
KKR 140419P00022000 P 04/19/14 22.0 0.15 0.25
KKR 140419P00023000 P 04/19/14 23.0 0.85 1.20
KKR 140419P00024000 P 04/19/14 24.0 1.80 2.20
KKR 140419P00025000 P 04/19/14 25.0 2.80 3.30
KKR 140419P00026000 P 04/19/14 26.0 3.80 4.50
KKR 140419P00027000 P 04/19/14 27.0 4.80 5.50
KKR 140419P00028000 P 04/19/14 28.0 5.80 6.50
KKR 140419P00029000 P 04/19/14 29.0 6.80 7.50
KKR 140419P00030000 P 04/19/14 30.0 7.80 8.50
KKR 140419P00031000 P 04/19/14 31.0 8.80 9.50
KKR 140419P00032000 P 04/19/14 32.0 9.80 10.30
KKR 140517C00015000 C 05/17/14 15.0 6.50 7.30
KKR 140517C00016000 C 05/17/14 16.0 5.50 6.30
KKR 140517C00017000 C 05/17/14 17.0 4.50 5.20
KKR 140517C00018000 C 05/17/14 18.0 3.50 4.20
KKR 140517C00019000 C 05/17/14 19.0 2.60 3.40
KKR 140517C00020000 C 05/17/14 20.0 1.75 2.30
KKR 140517C00021000 C 05/17/14 21.0 1.30 1.45
KKR 140517C00022000 C 05/17/14 22.0 0.70 0.80
KKR 140517C00023000 C 05/17/14 23.0 0.25 0.35
KKR 140517C00024000 C 05/17/14 24.0 0.10 0.20
KKR 140517C00025000 C 05/17/14 25.0 0.00 0.15
KKR 140517C00026000 C 05/17/14 26.0 0.00 0.25
KKR 140517C00027000 C 05/17/14 27.0 0.00 0.25
KKR 140517C00028000 C 05/17/14 28.0 0.00 0.30
KKR 140517C00029000 C 05/17/14 29.0 0.00 0.25
KKR 140517C00030000 C 05/17/14 30.0 0.00 0.25
KKR 140517C00031000 C 05/17/14 31.0 0.00 0.25
KKR 140517P00015000 P 05/17/14 15.0 0.00 0.25
KKR 140517P00016000 P 05/17/14 16.0 0.00 0.30
KKR 140517P00017000 P 05/17/14 17.0 0.00 0.30
KKR 140517P00018000 P 05/17/14 18.0 0.00 0.30
KKR 140517P00019000 P 05/17/14 19.0 0.05 0.20
KKR 140517P00020000 P 05/17/14 20.0 0.20 0.30
KKR 140517P00021000 P 05/17/14 21.0 0.40 0.55
KKR 140517P00022000 P 05/17/14 22.0 0.85 1.00
KKR 140517P00023000 P 05/17/14 23.0 1.45 1.70
KKR 140517P00024000 P 05/17/14 24.0 2.25 2.80
KKR 140517P00025000 P 05/17/14 25.0 3.10 3.80
KKR 140517P00026000 P 05/17/14 26.0 4.00 4.90
KKR 140517P00027000 P 05/17/14 27.0 5.00 5.80
KKR 140517P00028000 P 05/17/14 28.0 6.00 6.80
KKR 140517P00029000 P 05/17/14 29.0 7.00 7.80
KKR 140517P00030000 P 05/17/14 30.0 8.00 8.80
KKR 140517P00031000 P 05/17/14 31.0 9.00 9.80
KKR 140621C00014000 C 06/21/14 14.0 7.50 8.30
KKR 140621C00015000 C 06/21/14 15.0 6.50 7.20
KKR 140621C00016000 C 06/21/14 16.0 5.50 6.20
KKR 140621C00017000 C 06/21/14 17.0 4.50 5.20
KKR 140621C00018000 C 06/21/14 18.0 3.60 4.30
KKR 140621C00019000 C 06/21/14 19.0 2.65 3.30
KKR 140621C00020000 C 06/21/14 20.0 1.80 2.45
KKR 140621C00021000 C 06/21/14 21.0 1.45 1.60
KKR 140621C00022000 C 06/21/14 22.0 0.90 1.05
KKR 140621C00023000 C 06/21/14 23.0 0.45 0.60
KKR 140621C00024000 C 06/21/14 24.0 0.20 0.35
KKR 140621C00025000 C 06/21/14 25.0 0.15 0.25
KKR 140621C00026000 C 06/21/14 26.0 0.05 0.20
KKR 140621C00027000 C 06/21/14 27.0 0.05 0.10
KKR 140621C00028000 C 06/21/14 28.0 0.00 0.15
KKR 140621C00029000 C 06/21/14 29.0 0.00 0.25
KKR 140621C00030000 C 06/21/14 30.0 0.00 0.25
KKR 140621C00031000 C 06/21/14 31.0 0.00 0.25
KKR 140621C00032000 C 06/21/14 32.0 0.00 0.25
KKR 140621C00033000 C 06/21/14 33.0 0.00 0.25
KKR 140621C00034000 C 06/21/14 34.0 0.00 0.25
KKR 140621C00035000 C 06/21/14 35.0 0.00 0.20
KKR 140621P00014000 P 06/21/14 14.0 0.00 0.25
KKR 140621P00015000 P 06/21/14 15.0 0.00 0.15
KKR 140621P00016000 P 06/21/14 16.0 0.00 0.25
KKR 140621P00017000 P 06/21/14 17.0 0.05 0.25
KKR 140621P00018000 P 06/21/14 18.0 0.10 0.20
KKR 140621P00019000 P 06/21/14 19.0 0.20 0.35
KKR 140621P00020000 P 06/21/14 20.0 0.35 0.55
KKR 140621P00021000 P 06/21/14 21.0 0.65 0.80
KKR 140621P00022000 P 06/21/14 22.0 1.15 1.30
KKR 140621P00023000 P 06/21/14 23.0 1.75 1.90
KKR 140621P00024000 P 06/21/14 24.0 2.45 2.90
KKR 140621P00025000 P 06/21/14 25.0 3.30 3.90
KKR 140621P00026000 P 06/21/14 26.0 4.20 4.90
KKR 140621P00027000 P 06/21/14 27.0 5.00 6.00
KKR 140621P00028000 P 06/21/14 28.0 6.10 6.80
KKR 140621P00029000 P 06/21/14 29.0 7.10 7.80
KKR 140621P00030000 P 06/21/14 30.0 8.10 8.80
KKR 140621P00031000 P 06/21/14 31.0 9.10 9.80
KKR 140621P00032000 P 06/21/14 32.0 10.10 10.90
KKR 140621P00033000 P 06/21/14 33.0 11.00 12.00
KKR 140621P00034000 P 06/21/14 34.0 11.80 12.90
KKR 140621P00035000 P 06/21/14 35.0 12.90 14.10
KKR 140920C00016000 C 09/20/14 16.0 5.50 6.30
KKR 140920C00017000 C 09/20/14 17.0 3.10 6.50
KKR 140920C00018000 C 09/20/14 18.0 3.70 4.30
KKR 140920C00019000 C 09/20/14 19.0 2.85 3.40
KKR 140920C00020000 C 09/20/14 20.0 2.40 2.60
KKR 140920C00021000 C 09/20/14 21.0 1.70 1.95
KKR 140920C00022000 C 09/20/14 22.0 1.20 1.45
KKR 140920C00023000 C 09/20/14 23.0 0.85 1.05
KKR 140920C00024000 C 09/20/14 24.0 0.55 0.75
KKR 140920C00025000 C 09/20/14 25.0 0.35 0.50
KKR 140920C00026000 C 09/20/14 26.0 0.20 0.35
KKR 140920C00027000 C 09/20/14 27.0 0.05 0.30
KKR 140920C00028000 C 09/20/14 28.0 0.00 0.25
KKR 140920C00029000 C 09/20/14 29.0 0.00 0.25
KKR 140920C00030000 C 09/20/14 30.0 0.00 0.25
KKR 140920C00031000 C 09/20/14 31.0 0.00 0.25
KKR 140920C00032000 C 09/20/14 32.0 0.00 0.25
KKR 140920C00033000 C 09/20/14 33.0 0.00 0.25
KKR 140920C00034000 C 09/20/14 34.0 0.00 0.25
KKR 140920P00016000 P 09/20/14 16.0 0.10 0.25
KKR 140920P00017000 P 09/20/14 17.0 0.25 0.40
KKR 140920P00018000 P 09/20/14 18.0 0.40 0.60
KKR 140920P00019000 P 09/20/14 19.0 0.60 0.80
KKR 140920P00020000 P 09/20/14 20.0 0.90 1.10
KKR 140920P00021000 P 09/20/14 21.0 1.30 1.50
KKR 140920P00022000 P 09/20/14 22.0 1.80 2.00
KKR 140920P00023000 P 09/20/14 23.0 2.40 2.70
KKR 140920P00024000 P 09/20/14 24.0 3.10 3.70
KKR 140920P00025000 P 09/20/14 25.0 3.80 4.50
KKR 140920P00026000 P 09/20/14 26.0 4.60 5.50
KKR 140920P00027000 P 09/20/14 27.0 5.50 6.50
KKR 140920P00028000 P 09/20/14 28.0 6.40 7.40
KKR 140920P00029000 P 09/20/14 29.0 7.40 8.30
KKR 140920P00030000 P 09/20/14 30.0 8.40 9.20
KKR 140920P00031000 P 09/20/14 31.0 8.90 10.30
KKR 140920P00032000 P 09/20/14 32.0 10.30 11.50
KKR 140920P00033000 P 09/20/14 33.0 11.30 12.50
KKR 140920P00034000 P 09/20/14 34.0 12.30 13.50
KKR 150117C00008000 C 01/17/15 8.0 13.50 14.20
KKR 150117C00010000 C 01/17/15 10.0 11.50 12.20
KKR 150117C00013000 C 01/17/15 13.0 8.50 9.20
KKR 150117C00015000 C 01/17/15 15.0 6.50 7.20
KKR 150117C00017000 C 01/17/15 17.0 5.10 5.30
KKR 150117C00020000 C 01/17/15 20.0 2.80 2.95
KKR 150117C00022000 C 01/17/15 22.0 1.70 1.85
KKR 150117C00025000 C 01/17/15 25.0 0.65 0.80
KKR 150117C00027000 C 01/17/15 27.0 0.35 0.50
KKR 150117C00030000 C 01/17/15 30.0 0.15 0.30
KKR 150117C00035000 C 01/17/15 35.0 0.00 0.20
KKR 150117P00008000 P 01/17/15 8.0 0.00 0.25
KKR 150117P00010000 P 01/17/15 10.0 0.00 0.15
KKR 150117P00013000 P 01/17/15 13.0 0.10 0.45
KKR 150117P00015000 P 01/17/15 15.0 0.20 0.50
KKR 150117P00017000 P 01/17/15 17.0 0.60 0.75
KKR 150117P00020000 P 01/17/15 20.0 1.55 1.75
KKR 150117P00022000 P 01/17/15 22.0 2.55 2.90
KKR 150117P00025000 P 01/17/15 25.0 4.40 5.20
KKR 150117P00027000 P 01/17/15 27.0 6.10 7.10
KKR 150117P00030000 P 01/17/15 30.0 8.70 9.60
KKR 150117P00035000 P 01/17/15 35.0 13.70 14.50
KKR 160115C00013000 C 01/15/16 13.0 8.50 9.30
KKR 160115C00015000 C 01/15/16 15.0 6.50 7.30
KKR 160115C00018000 C 01/15/16 18.0 4.10 4.80
KKR 160115C00020000 C 01/15/16 20.0 2.90 3.70
KKR 160115C00022000 C 01/15/16 22.0 2.05 2.75
KKR 160115C00025000 C 01/15/16 25.0 1.10 1.80
KKR 160115C00027000 C 01/15/16 27.0 0.65 1.30
KKR 160115C00030000 C 01/15/16 30.0 0.50 0.90
KKR 160115C00032000 C 01/15/16 32.0 0.20 0.65
KKR 160115C00035000 C 01/15/16 35.0 0.05 0.50
KKR 160115P00013000 P 01/15/16 13.0 0.60 0.95
KKR 160115P00015000 P 01/15/16 15.0 1.00 1.35
KKR 160115P00018000 P 01/15/16 18.0 1.95 2.50
KKR 160115P00020000 P 01/15/16 20.0 2.85 3.50
KKR 160115P00022000 P 01/15/16 22.0 4.00 4.70
KKR 160115P00025000 P 01/15/16 25.0 6.20 6.80
KKR 160115P00027000 P 01/15/16 27.0 7.60 8.70
KKR 160115P00030000 P 01/15/16 30.0 10.10 11.30
KKR 160115P00032000 P 01/15/16 32.0 12.00 13.20
KKR 160115P00035000 P 01/15/16 35.0 14.80 16.00

OPRA data is delayed 15 minutes.