$21.66 -0.64 (-2.87%) KKR & Co LP - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 21.66
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.64 (-2.87%)
Prev Close: 22.30
Open: 22.25
Bid: 21.53
Ask: 22.49
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 KKR1418J4 7.20 0.00 7.00 48.0 7.20 59.0 0.0 0
5.00 KKR1418J5 6.20 0.00 6.00 64.0 6.20 10.0 0.0 0
6.00 KKR1418J6 5.20 0.00 5.00 10.0 5.20 10.0 0.0 0
7.00 KKR1418J7 4.20 0.00 4.00 56.0 4.20 60.0 0.0 0
8.00 KKR1418J8 3.20 0.00 3.00 34.0 3.20 32.0 0.0 0
9.00 KKR1418J9 2.25 0.00 2.00 48.0 2.15 60.0 0.0 0
10.00 KKR1418J10 1.25 0.00 1.00 35.0 1.20 32.0 0.0 0
11.00 KKR1418J11 2.30 1.95 0.15 64.0 0.35 64.0 45.0 60
12.00 KKR1418J12 0.25 0.10 0.05 10.0 0.10 178.0 5.0 210
13.00 KKR1418J13 0.05 -0.10 0.05 100.0 0.10 127.0 1.0 270
14.00 KKR1418J14 0.30 -1.15 0.05 10.0 0.10 11.0 5.0 8
15.00 KKR1418J15 1.70 0.00 0.05 10.0 0.20 23.0 0.0 0
16.00 KKR1418J16 1.50 0.00 0.00 0.0 0.10 11.0 0.0 0
17.00 KKR1418J17 0.65 0.00 0.00 0.0 0.20 1.0 0.0 0
18.00 KKR1418J18 0.65 0.00 0.00 0.0 0.10 39.0 0.0 0
19.00 KKR1418J19 1.80 0.00 0.00 0.0 0.10 39.0 0.0 0
20.00 KKR1418J20 1.80 0.00 0.00 0.0 0.10 39.0 0.0 0
21.00 KKR1418J21 1.00 -0.25 0.80 196.0 1.00 1365.0 100.0 57
22.00 KKR1418J22 0.30 -0.20 0.25 161.0 0.35 505.0 68.0 1,968
23.00 KKR1418J23 0.10 0.00 0.05 8.0 0.10 493.0 85.0 1,276
24.00 KKR1418J24 0.06 -0.04 0.05 8.0 0.10 177.0 1.0 1,364
25.00 KKR1418J25 0.05 -0.05 0.05 10.0 0.10 1381.0 10.0 1,220
26.00 KKR1418J26 0.10 0.00 0.05 10.0 0.05 242.0 10.0 17
27.00 KKR1418J27 0.10 0.00 0.00 0.0 0.10 477.0 0.0 0
28.00 KKR1418J28 0.15 0.00 0.00 0.0 0.05 209.0 0.0 0
29.00 KKR1418J29 0.15 0.00 0.00 0.0 0.10 451.0 0.0 0
30.00 KKR1418J30 0.15 0.00 0.00 0.0 0.05 209.0 0.0 0
31.00 KKR1418J31 0.15 0.00 0.00 0.0 0.10 503.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 KKR1418V4 1.75 0.00 0.00 0.0 0.25 39.0 0.0 0
5.00 KKR1418V5 1.65 0.00 0.00 0.0 0.15 39.0 0.0 0
6.00 KKR1418V6 1.40 0.00 0.00 0.0 0.20 23.0 0.0 0
7.00 KKR1418V7 1.40 0.00 0.00 0.0 0.10 11.0 0.0 0
8.00 KKR1418V8 1.30 0.00 0.05 10.0 0.20 23.0 0.0 0
9.00 KKR1418V9 1.60 0.00 0.05 10.0 0.20 23.0 0.0 0
10.00 KKR1418V10 0.25 0.00 0.05 10.0 0.10 115.0 0.0 62
11.00 KKR1418V11 0.20 0.15 0.10 235.0 0.25 97.0 10.0 574
12.00 KKR1418V12 1.30 0.70 0.85 170.0 1.00 148.0 20.0 67
13.00 KKR1418V13 1.30 -0.25 1.85 63.0 2.05 63.0 4.0 5
14.00 KKR1418V14 2.20 -0.35 2.85 64.0 3.10 64.0 11.0 11
15.00 KKR1418V15 3.50 0.00 3.80 60.0 4.10 60.0 0.0 0
16.00 KKR1418V16 0.03 -0.12 0.00 0.0 0.05 180.0 20.0 20
17.00 KKR1418V17 5.40 0.00 5.80 10.0 6.10 59.0 0.0 0
18.00 KKR1418V18 6.40 0.00 6.80 10.0 7.10 10.0 0.0 0
19.00 KKR1418V19 0.09 0.04 0.05 36.0 0.05 231.0 20.0 20
20.00 KKR1418V20 8.50 0.00 8.80 10.0 9.10 10.0 0.0 0
21.00 KKR1418V21 0.15 0.06 0.15 318.0 0.25 127.0 60.0 836
22.00 KKR1418V22 0.60 0.28 0.60 48.0 0.65 193.0 277.0 1,431
23.00 KKR1418V23 0.90 0.00 1.25 845.0 1.45 289.0 20.0 895
24.00 KKR1418V24 1.52 0.07 1.90 1319.0 2.40 284.0 2.0 84
25.00 KKR1418V25 2.55 0.25 2.90 451.0 3.40 291.0 50.0 60
26.00 KKR1418V26 3.51 0.21 3.90 451.0 4.40 291.0 25.0 1
27.00 KKR1418V27 4.80 0.00 4.60 1207.0 5.40 74.0 10.0 10
28.00 KKR1418V28 5.60 1.50 5.40 762.0 6.80 419.0 24.0 0
29.00 KKR1418V29 6.10 0.00 6.80 91.0 7.40 66.0 0.0 0
30.00 KKR1418V30 6.60 0.00 7.80 88.0 8.40 53.0 0.0 0
31.00 KKR1418V31 7.50 0.00 8.80 922.0 9.50 88.0 0.0 0