$29.05 -0.18 (-0.62%) Carlyle Group LP - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 29.05
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.62%)
Prev Close: 29.23
Open: 29.30
Bid: 29.04
Ask: 29.05
Options:

Call Options: CG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420L20 11.20 3.90 8.50 156.0 10.40 218.0 6.0 3
22.50 CG1420L22.5 7.20 2.60 6.00 62.0 7.00 2.0 2.0 2
25.00 CG1420L25 7.34 5.14 3.60 22.0 4.80 25.0 10.0 10
27.50 CG1420L27.5 2.00 0.00 1.55 269.0 2.10 217.0 30.0 208
30.00 CG1420L30 0.35 -0.15 0.30 225.0 0.55 134.0 5.0 1,253
32.50 CG1420L32.5 0.10 0.05 0.05 19.0 0.10 140.0 31.0 1,039
35.00 CG1420L35 0.10 0.05 0.05 109.0 0.05 40.0 3.0 1,228
37.50 CG1420L37.5 0.04 -0.21 0.05 25.0 0.10 63.0 10.0 533
40.00 CG1420L40 0.08 -0.17 0.05 83.0 0.25 235.0 5.0 232
42.50 CG1420L42.5 0.65 0.40 0.05 11.0 0.25 240.0 34.0 34
45.00 CG1420L45 0.25 0.00 0.05 1.0 0.25 240.0 0.0 0
47.50 CG1420L47.5 0.25 0.00 0.05 11.0 0.25 241.0 0.0 0

Put Options: CG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420X20 0.15 -0.35 0.05 454.0 0.25 208.0 1.0 1
22.50 CG1420X22.5 0.05 0.00 0.05 369.0 0.10 36.0 1.0 323
25.00 CG1420X25 0.05 0.00 0.05 35.0 0.10 22.0 2.0 487
27.50 CG1420X27.5 0.35 0.15 0.20 134.0 0.35 69.0 18.0 692
30.00 CG1420X30 1.35 0.20 1.20 84.0 1.45 45.0 10.0 712
32.50 CG1420X32.5 3.50 0.00 3.20 167.0 4.00 203.0 20.0 219
35.00 CG1420X35 7.11 3.51 5.60 135.0 6.50 242.0 2.0 194
37.50 CG1420X37.5 4.90 -1.20 6.60 136.0 10.10 136.0 2.0 2
40.00 CG1420X40 9.99 1.49 8.70 43.0 13.10 21.0 210.0 171
42.50 CG1420X42.5 9.00 -2.70 12.30 70.0 14.60 70.0 10.0 15
45.00 CG1420X45 13.40 0.00 14.30 1.0 18.20 21.0 0.0 0
47.50 CG1420X47.5 17.30 0.00 17.80 201.0 19.20 218.0 0.0 0