$30.69 0.00 (0.00%) Carlyle Group LP - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 30.69
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.69
Open: 31.30
Bid: 30.14
Ask: 32.00
Options:

Call Options: CG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420I20 16.20 7.70 8.50 282.0 13.00 282.0 5.0 5
22.50 CG1420I22.5 6.00 0.00 6.00 282.0 10.50 282.0 0.0 0
25.00 CG1420I25 11.00 7.50 3.50 293.0 8.00 293.0 15.0 15
27.50 CG1420I27.5 2.70 0.00 2.70 51.0 4.30 51.0 0.0 0
30.00 CG1420I30 0.80 0.00 0.80 66.0 1.60 549.0 1.0 67
32.50 CG1420I32.5 0.05 0.00 0.05 1.0 0.10 122.0 133.0 886
35.00 CG1420I35 0.12 0.00 0.05 18.0 0.05 52.0 335.0 1,259
37.50 CG1420I37.5 0.05 0.00 0.05 10.0 0.05 41.0 60.0 792
40.00 CG1420I40 0.05 0.00 0.05 6.0 0.05 1.0 6.0 542
42.50 CG1420I42.5 0.15 0.00 0.05 11.0 0.15 69.0 0.0 0
45.00 CG1420I45 0.11 -0.14 0.05 10.0 0.25 274.0 1.0 239
47.50 CG1420I47.5 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0
50.00 CG1420I50 0.10 0.05 0.05 10.0 0.05 43.0 5.0 80
55.00 CG1420I55 0.10 -0.15 0.10 5.0 0.25 113.0 5.0 5

Put Options: CG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1420U20 0.35 0.00 0.10 10.0 0.35 297.0 0.0 0
22.50 CG1420U22.5 0.25 0.00 0.05 10.0 0.25 204.0 5.0 5
25.00 CG1420U25 0.05 0.00 0.05 1.0 0.05 1.0 1.0 216
27.50 CG1420U27.5 0.40 0.15 0.05 25.0 0.25 244.0 6.0 261
30.00 CG1420U30 0.15 0.00 0.10 224.0 0.20 21.0 45.0 688
32.50 CG1420U32.5 1.09 -0.66 1.75 31.0 1.90 25.0 3.0 381
35.00 CG1420U35 3.60 0.40 3.20 367.0 4.60 309.0 2.0 363
37.50 CG1420U37.5 4.50 0.00 4.50 293.0 9.00 293.0 0.0 0
40.00 CG1420U40 8.10 0.30 7.80 319.0 9.90 319.0 210.0 200
42.50 CG1420U42.5 9.50 0.00 9.50 60.0 14.00 12.0 0.0 0
45.00 CG1420U45 12.00 0.00 12.00 60.0 16.50 15.0 0.0 0
47.50 CG1420U47.5 14.60 0.00 14.60 60.0 18.90 12.0 0.0 0
50.00 CG1420U50 15.51 -1.49 17.00 60.0 21.50 6.0 30.0 12
55.00 CG1420U55 22.10 0.00 22.10 282.0 26.50 282.0 0.0 0