Carlyle Group LP $33.16

up +0.15


20/8/2014 04:00 PM  |  NASDAQ : CG  
Industries : Financial Services / Asset Management
Last Trade: 33.16
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.15 (0.45 %)
Prev Close: 33.01
Open: 32.90
Bid: 33.14
Ask: 33.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CG Trend Analysis - it has outperformed the S&P 500 by 371%
Options:

Call Options: CG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420I20 16.20 3.80 12.60 455.0 13.40 68.0 5.0 5
22.50 CG1420I22.5 9.30 0.00 9.60 214.0 11.00 60.0 0.0 0
25.00 CG1420I25 11.00 3.50 7.60 503.0 8.40 60.0 15.0 15
27.50 CG1420I27.5 4.90 0.00 5.10 265.0 5.90 31.0 0.0 0
30.00 CG1420I30 1.60 -1.15 2.80 532.0 3.50 512.0 30.0 56
32.50 CG1420I32.5 1.25 0.10 1.25 89.0 1.45 199.0 5.0 853
35.00 CG1420I35 0.35 0.00 0.30 22.0 0.40 5.0 30.0 1,334
37.50 CG1420I37.5 0.15 0.00 0.05 291.0 0.15 460.0 8.0 847
40.00 CG1420I40 0.10 -0.15 0.10 7.0 0.25 467.0 20.0 542
42.50 CG1420I42.5 0.25 0.00 0.05 11.0 0.25 181.0 0.0 0
45.00 CG1420I45 0.11 -0.14 0.05 10.0 0.25 191.0 1.0 239
47.50 CG1420I47.5 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
50.00 CG1420I50 0.10 -0.20 0.05 10.0 0.25 147.0 5.0 80
55.00 CG1420I55 0.10 -0.15 0.10 5.0 0.25 160.0 5.0 5

Put Options: CG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420U20 0.25 0.00 0.10 10.0 0.20 163.0 0.0 0
22.50 CG1420U22.5 0.25 0.00 0.05 10.0 0.20 35.0 5.0 5
25.00 CG1420U25 0.25 0.05 0.10 1.0 0.20 232.0 1.0 217
27.50 CG1420U27.5 0.40 0.35 0.05 2.0 0.10 81.0 6.0 261
30.00 CG1420U30 0.20 0.00 0.15 193.0 0.25 196.0 27.0 631
32.50 CG1420U32.5 0.90 0.10 0.70 159.0 0.90 252.0 14.0 304
35.00 CG1420U35 1.90 -0.40 2.15 10.0 2.35 63.0 5.0 388
37.50 CG1420U37.5 4.00 0.00 4.30 60.0 4.90 62.0 0.0 0
40.00 CG1420U40 8.10 2.00 6.70 57.0 7.50 211.0 210.0 200
42.50 CG1420U42.5 8.30 0.00 7.60 254.0 10.00 99.0 0.0 0
45.00 CG1420U45 10.40 0.00 10.60 254.0 12.50 72.0 0.0 0
47.50 CG1420U47.5 12.20 0.00 12.80 214.0 15.00 10.0 0.0 0
50.00 CG1420U50 15.51 0.81 16.00 214.0 19.30 70.0 30.0 12
55.00 CG1420U55 20.40 0.00 21.70 134.0 22.40 157.0 0.0 0
Trading Center