$22.27 -0.10 (-0.45%) KKR & Co LP - NYSE

Sep. 30, 2014 | 10:15 AM
Last Trade: 22.27
Trade Time: Sep 30 10:15 AM Eastern Daylight Time
Change: -0.10 (-0.45%)
Prev Close: 22.37
Open: 22.40
Bid: 22.27
Ask: 22.28
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 KKR1418J4 7.30 0.00 4.90 11.0 9.90 11.0 0.0 0
5.00 KKR1418J5 6.30 0.00 3.90 11.0 8.90 11.0 0.0 0
6.00 KKR1418J6 5.30 0.00 2.90 11.0 7.90 11.0 0.0 0
7.00 KKR1418J7 4.30 0.00 4.30 63.0 4.40 10.0 0.0 0
8.00 KKR1418J8 3.30 0.00 3.30 11.0 3.50 21.0 0.0 0
9.00 KKR1418J9 2.30 0.00 2.30 11.0 2.45 21.0 0.0 0
10.00 KKR1418J10 1.30 0.00 1.30 11.0 1.45 11.0 0.0 0
11.00 KKR1418J11 2.30 1.90 0.40 21.0 0.50 10.0 45.0 60
12.00 KKR1418J12 0.25 0.10 0.05 10.0 0.15 149.0 5.0 210
13.00 KKR1418J13 0.05 -0.20 0.05 100.0 0.15 116.0 1.0 270
14.00 KKR1418J14 0.30 -1.55 0.05 10.0 1.25 35.0 5.0 8
15.00 KKR1418J15 1.90 0.00 0.05 10.0 1.50 35.0 0.0 0
16.00 KKR1418J16 0.95 0.00 0.00 0.0 1.25 35.0 0.0 0
17.00 KKR1418J17 0.60 0.00 0.00 0.0 0.65 1.0 0.0 0
18.00 KKR1418J18 0.60 0.00 0.00 0.0 0.70 35.0 0.0 0
19.00 KKR1418J19 1.85 0.00 0.00 0.0 1.50 35.0 0.0 0
20.00 KKR1418J20 1.85 0.00 0.00 0.0 1.60 35.0 0.0 0
21.00 KKR1418J21 1.30 -0.05 1.30 199.0 1.45 655.0 2.0 57
22.00 KKR1418J22 0.70 0.00 0.55 275.0 0.65 744.0 48.0 1,958
23.00 KKR1418J23 0.20 0.10 0.10 335.0 0.20 16.0 41.0 1,192
24.00 KKR1418J24 0.06 0.00 0.05 8.0 0.10 1172.0 10.0 1,364
25.00 KKR1418J25 0.10 0.00 0.05 200.0 0.10 1233.0 100.0 1,220
26.00 KKR1418J26 0.10 0.00 0.05 10.0 0.10 512.0 10.0 17
27.00 KKR1418J27 0.10 0.00 0.00 0.0 0.10 469.0 0.0 0
28.00 KKR1418J28 0.15 0.00 0.00 0.0 0.15 417.0 0.0 0
29.00 KKR1418J29 0.15 0.00 0.00 0.0 0.15 382.0 0.0 0
30.00 KKR1418J30 0.15 0.00 0.00 0.0 0.15 417.0 0.0 0
31.00 KKR1418J31 0.15 0.00 0.00 0.0 0.15 823.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 KKR1418V4 0.95 0.00 0.00 0.0 1.60 35.0 0.0 0
5.00 KKR1418V5 0.95 0.00 0.00 0.0 1.60 35.0 0.0 0
6.00 KKR1418V6 0.95 0.00 0.00 0.0 1.25 35.0 0.0 0
7.00 KKR1418V7 1.85 0.00 0.00 0.0 1.25 35.0 0.0 0
8.00 KKR1418V8 1.85 0.00 0.05 10.0 1.25 35.0 0.0 0
9.00 KKR1418V9 1.85 0.00 0.05 10.0 1.30 35.0 0.0 0
10.00 KKR1418V10 0.25 0.00 0.05 10.0 0.35 140.0 0.0 62
11.00 KKR1418V11 0.20 0.15 0.05 32.0 0.20 70.0 10.0 574
12.00 KKR1418V12 1.30 0.75 0.60 21.0 0.70 10.0 20.0 67
13.00 KKR1418V13 1.30 -0.25 1.60 65.0 1.70 21.0 4.0 5
14.00 KKR1418V14 2.20 -0.35 2.60 67.0 2.70 78.0 11.0 11
15.00 KKR1418V15 3.50 0.00 3.60 10.0 3.70 21.0 0.0 0
16.00 KKR1418V16 0.03 -0.12 0.00 0.0 0.15 1127.0 20.0 20
17.00 KKR1418V17 5.50 0.00 3.10 11.0 8.10 11.0 0.0 0
18.00 KKR1418V18 6.50 0.00 4.10 11.0 9.10 11.0 0.0 0
19.00 KKR1418V19 0.09 -0.06 0.05 36.0 0.15 1290.0 20.0 20
20.00 KKR1418V20 8.50 0.00 6.10 11.0 11.10 11.0 0.0 0
21.00 KKR1418V21 0.21 0.16 0.05 612.0 0.15 1215.0 38.0 820
22.00 KKR1418V22 0.30 0.00 0.25 1727.0 0.40 1281.0 74.0 1,393
23.00 KKR1418V23 0.85 0.05 0.80 920.0 0.95 199.0 10.0 885
24.00 KKR1418V24 1.52 -0.03 1.45 1404.0 1.85 158.0 2.0 84
25.00 KKR1418V25 2.55 0.05 2.30 378.0 2.85 162.0 50.0 60
26.00 KKR1418V26 3.51 0.01 3.30 378.0 3.90 306.0 25.0 1
27.00 KKR1418V27 4.50 0.00 4.30 540.0 4.80 139.0 0.0 0
28.00 KKR1418V28 5.60 1.50 4.10 331.0 7.00 80.0 24.0 0
29.00 KKR1418V29 6.40 0.00 5.90 123.0 7.50 123.0 0.0 0
30.00 KKR1418V30 7.40 0.00 6.60 112.0 8.60 112.0 0.0 0
31.00 KKR1418V31 8.40 0.00 7.50 749.0 9.50 488.0 0.0 0