$30.46 0.00 (0.00%) Carlyle Group LP - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 30.46
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.46
Open: 30.38
Bid: 30.46
Ask: 32.00
Options:

Call Options: CG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1418J20 8.50 0.00 8.50 500.0 11.40 500.0 0.0 0
22.50 CG1418J22.5 6.30 0.00 6.30 216.0 10.10 90.0 0.0 0
25.00 CG1418J25 4.60 0.00 4.60 279.0 6.00 279.0 0.0 0
27.50 CG1418J27.5 2.25 0.00 2.25 279.0 3.80 279.0 0.0 0
30.00 CG1418J30 1.00 0.00 1.00 34.0 1.15 337.0 42.0 153
32.50 CG1418J32.5 0.25 0.15 0.10 135.0 0.25 250.0 25.0 449
35.00 CG1418J35 0.20 0.15 0.20 5.0 0.05 33.0 5.0 118
37.50 CG1418J37.5 0.20 -0.25 0.05 258.0 0.45 489.0 35.0 35
40.00 CG1418J40 0.45 0.00 0.05 11.0 0.45 209.0 0.0 0
42.50 CG1418J42.5 0.45 0.00 0.00 0.0 0.45 209.0 0.0 0
45.00 CG1418J45 0.45 0.00 0.00 0.0 0.45 511.0 0.0 0

Put Options: CG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CG1418V20 0.45 0.00 0.00 0.0 0.45 546.0 0.0 0
22.50 CG1418V22.5 0.45 0.00 0.00 0.0 0.45 310.0 0.0 0
25.00 CG1418V25 0.45 0.00 0.00 0.0 0.45 314.0 0.0 0
27.50 CG1418V27.5 0.15 -0.10 0.10 10.0 0.25 695.0 34.0 38
30.00 CG1418V30 0.55 0.00 0.50 41.0 0.65 145.0 21.0 161
32.50 CG1418V32.5 2.00 -0.10 2.10 36.0 2.30 44.0 315.0 245
35.00 CG1418V35 3.90 0.00 3.90 279.0 5.30 124.0 0.0 0
37.50 CG1418V37.5 4.90 0.00 4.90 279.0 9.30 131.0 0.0 0
40.00 CG1418V40 7.40 0.00 7.40 216.0 11.70 22.0 0.0 0
42.50 CG1418V42.5 10.00 0.00 10.00 216.0 13.90 20.0 0.0 0
45.00 CG1418V45 13.80 0.00 13.80 500.0 15.30 436.0 0.0 0