$30.44 +0.72 (2.42%) Carlyle Group LP - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.44
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.72 (2.42%)
Prev Close: 29.72
Open: 29.75
Bid: 30.44
Ask: 30.48
Options:

Call Options: CG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CG1422K17.5 10.50 0.20 11.70 281.0 13.40 60.0 1.0 0
20.00 CG1422K20 7.70 0.00 8.10 116.0 12.20 30.0 0.0 0
22.50 CG1422K22.5 5.40 0.00 6.20 65.0 9.80 76.0 0.0 0
25.00 CG1422K25 2.50 -0.40 4.70 320.0 5.90 71.0 2.0 2
27.50 CG1422K27.5 2.85 0.00 2.85 140.0 3.50 123.0 11.0 57
30.00 CG1422K30 1.30 0.45 1.25 31.0 1.40 9.0 2.0 296
32.50 CG1422K32.5 0.35 0.05 0.30 77.0 0.40 15.0 59.0 188
35.00 CG1422K35 0.25 -0.05 0.05 266.0 0.25 164.0 1.0 1
37.50 CG1422K37.5 0.50 0.00 0.00 0.0 0.50 259.0 0.0 0
40.00 CG1422K40 0.50 0.00 0.00 0.0 0.50 251.0 0.0 0
42.50 CG1422K42.5 0.75 0.00 0.00 0.0 0.25 102.0 0.0 0

Put Options: CG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CG1422W17.5 0.50 0.00 0.00 0.0 0.25 102.0 0.0 0
20.00 CG1422W20 0.75 0.00 0.00 0.0 0.50 289.0 0.0 0
22.50 CG1422W22.5 0.50 0.00 0.10 109.0 0.50 286.0 0.0 0
25.00 CG1422W25 0.25 0.20 0.05 222.0 0.15 50.0 2.0 17
27.50 CG1422W27.5 0.50 0.15 0.20 84.0 0.40 142.0 77.0 195
30.00 CG1422W30 1.40 0.10 0.85 16.0 1.00 8.0 2.0 108
32.50 CG1422W32.5 1.90 0.00 2.05 193.0 2.90 84.0 0.0 0
35.00 CG1422W35 3.30 0.00 3.70 322.0 6.50 288.0 0.0 0
37.50 CG1422W37.5 5.80 0.00 5.70 129.0 9.50 37.0 0.0 0
40.00 CG1422W40 8.40 0.00 8.00 129.0 12.00 75.0 0.0 0
42.50 CG1422W42.5 10.90 0.00 11.30 298.0 14.50 277.0 0.0 0