$22.54 -0.34 (-1.48%) KKR & Co LP - NYSE

Nov. 24, 2014 | 01:00 PM
Last Trade: 22.54
Trade Time: Nov 24 01:00 PM Eastern Daylight Time
Change: -0.34 (-1.48%)
Prev Close: 22.88
Open: 22.97
Bid: 22.54
Ask: 22.55
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1420L13 7.90 0.00 9.50 88.0 10.10 1127.0 0.0 0
14.00 KKR1420L14 7.30 0.00 7.20 81.0 8.90 716.0 0.0 0
15.00 KKR1420L15 6.30 0.00 6.20 81.0 7.90 716.0 0.0 0
16.00 KKR1420L16 3.70 -2.80 6.50 77.0 7.00 370.0 190.0 173
17.00 KKR1420L17 5.50 1.20 4.20 138.0 5.90 141.0 30.0 32
18.00 KKR1420L18 3.80 -0.90 4.50 104.0 5.00 255.0 2.0 67
19.00 KKR1420L19 3.70 0.40 3.50 144.0 3.90 166.0 2.0 8
20.00 KKR1420L20 2.84 0.00 2.45 240.0 2.80 1138.0 1.0 136
21.00 KKR1420L21 2.00 0.00 1.60 21.0 1.85 1372.0 8.0 3,393
22.00 KKR1420L22 0.90 -0.13 0.75 78.0 0.95 1659.0 53.0 2,231
23.00 KKR1420L23 0.25 -0.15 0.20 680.0 0.30 278.0 316.0 3,516
24.00 KKR1420L24 0.10 0.00 0.05 50.0 0.10 1068.0 115.0 3,106
25.00 KKR1420L25 0.03 0.00 0.05 22.0 0.05 400.0 260.0 3,473
26.00 KKR1420L26 0.01 -0.04 0.05 5.0 0.05 263.0 3.0 666
27.00 KKR1420L27 0.05 -0.20 0.05 4.0 0.20 1499.0 4.0 415
28.00 KKR1420L28 0.08 -0.02 0.05 1.0 0.10 1288.0 40.0 200
29.00 KKR1420L29 0.05 -0.05 0.05 10.0 0.10 1218.0 5.0 191
30.00 KKR1420L30 0.15 0.00 0.05 1.0 0.10 1017.0 5.0 29
31.00 KKR1420L31 0.05 -0.10 0.05 10.0 0.10 1374.0 75.0 75
32.00 KKR1420L32 0.15 0.00 0.05 10.0 0.15 636.0 0.0 0
33.00 KKR1420L33 0.15 0.00 0.05 10.0 0.15 1021.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1420X13 0.25 0.00 0.00 0.0 0.15 1023.0 0.0 0
14.00 KKR1420X14 0.07 -0.13 0.05 77.0 0.15 975.0 1.0 6
15.00 KKR1420X15 0.05 -0.10 0.05 72.0 0.10 1304.0 28.0 31
16.00 KKR1420X16 0.25 0.10 0.05 93.0 0.10 1465.0 3.0 37
17.00 KKR1420X17 0.10 -0.10 0.05 10.0 0.10 1070.0 1.0 56
18.00 KKR1420X18 0.03 -0.17 0.05 101.0 0.15 1434.0 10.0 281
19.00 KKR1420X19 0.03 -0.12 0.05 40.0 0.10 1211.0 36.0 295
20.00 KKR1420X20 0.25 0.05 0.05 74.0 0.15 2125.0 14.0 2,967
21.00 KKR1420X21 0.05 0.00 0.05 232.0 0.10 497.0 150.0 1,508
22.00 KKR1420X22 0.20 0.05 0.20 692.0 0.25 14.0 39.0 1,849
23.00 KKR1420X23 0.70 0.15 0.70 85.0 0.75 101.0 174.0 1,263
24.00 KKR1420X24 1.15 0.00 1.30 260.0 1.55 100.0 2.0 1,241
25.00 KKR1420X25 5.00 3.20 1.75 1062.0 2.55 250.0 1.0 527
26.00 KKR1420X26 4.03 1.23 2.90 979.0 3.50 74.0 15.0 393
27.00 KKR1420X27 5.60 2.00 3.90 479.0 4.50 93.0 10.0 20
28.00 KKR1420X28 7.00 2.30 4.90 1062.0 5.50 54.0 2.0 100
29.00 KKR1420X29 5.91 0.51 5.90 1022.0 6.50 40.0 24.0 184
30.00 KKR1420X30 7.30 1.00 6.90 115.0 7.50 72.0 5.0 5
31.00 KKR1420X31 7.90 0.50 7.50 1032.0 8.60 978.0 50.0 115
32.00 KKR1420X32 7.40 0.00 7.30 61.0 10.70 106.0 0.0 0
33.00 KKR1420X33 8.10 0.00 9.80 757.0 10.60 123.0 0.0 0