$22.28 -0.22 (-0.98%) KKR & Co LP - NYSE

Nov. 28, 2014 | 01:01 PM
Last Trade: 22.28
Trade Time: Nov 28 01:01 PM Eastern Daylight Time
Change: -0.22 (-0.98%)
Prev Close: 22.50
Open: 22.45
Bid: 22.05
Ask: 22.95
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1420L13 7.30 0.00 7.10 852.0 11.00 1077.0 0.0 0
14.00 KKR1420L14 6.20 0.00 6.10 140.0 8.40 139.0 0.0 0
15.00 KKR1420L15 5.20 0.00 5.10 140.0 7.40 139.0 0.0 0
16.00 KKR1420L16 3.70 -0.40 4.10 115.0 8.00 224.0 190.0 173
17.00 KKR1420L17 5.50 2.30 3.10 140.0 5.40 139.0 30.0 32
18.00 KKR1420L18 3.80 1.55 2.55 983.0 4.40 975.0 2.0 67
19.00 KKR1420L19 3.70 2.45 1.15 461.0 5.00 862.0 2.0 8
20.00 KKR1420L20 2.71 2.46 2.05 716.0 2.40 800.0 1.0 135
21.00 KKR1420L21 1.20 -0.25 1.20 741.0 1.40 802.0 3.0 3,386
22.00 KKR1420L22 0.50 -0.25 0.50 470.0 0.60 167.0 21.0 2,324
23.00 KKR1420L23 0.13 -0.07 0.10 392.0 0.20 768.0 62.0 3,873
24.00 KKR1420L24 0.06 0.00 0.05 40.0 0.10 1045.0 8.0 3,235
25.00 KKR1420L25 0.05 0.00 0.05 22.0 0.05 264.0 264.0 3,422
26.00 KKR1420L26 0.01 -0.04 0.05 5.0 0.05 234.0 3.0 666
27.00 KKR1420L27 0.05 -0.25 0.05 4.0 0.25 1762.0 4.0 415
28.00 KKR1420L28 0.08 -0.22 0.05 1.0 0.25 1882.0 40.0 200
29.00 KKR1420L29 0.05 -0.10 0.05 10.0 0.15 1612.0 5.0 191
30.00 KKR1420L30 0.15 -0.15 0.05 1.0 0.25 1052.0 5.0 29
31.00 KKR1420L31 0.05 -0.25 0.05 10.0 0.25 1395.0 75.0 75
32.00 KKR1420L32 0.30 0.00 0.05 10.0 0.25 519.0 0.0 0
33.00 KKR1420L33 0.25 0.00 0.05 10.0 0.25 1056.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1420X13 0.30 0.00 0.00 0.0 0.25 1193.0 0.0 0
14.00 KKR1420X14 0.07 -0.23 0.05 77.0 0.25 1077.0 1.0 6
15.00 KKR1420X15 0.05 -0.25 0.05 72.0 0.25 1370.0 28.0 31
16.00 KKR1420X16 0.25 -0.05 0.05 93.0 0.25 1834.0 3.0 37
17.00 KKR1420X17 0.10 0.00 0.05 10.0 0.25 1201.0 1.0 56
18.00 KKR1420X18 0.03 -0.27 0.05 101.0 0.25 1777.0 10.0 281
19.00 KKR1420X19 0.03 -0.22 0.05 40.0 0.25 1533.0 36.0 295
20.00 KKR1420X20 0.08 -0.17 0.05 74.0 0.25 1766.0 5.0 2,967
21.00 KKR1420X21 0.05 0.00 0.05 394.0 0.10 219.0 5.0 1,536
22.00 KKR1420X22 0.30 0.10 0.25 570.0 0.35 551.0 26.0 2,593
23.00 KKR1420X23 0.85 0.16 0.85 144.0 1.00 558.0 10.0 1,307
24.00 KKR1420X24 1.59 0.00 1.50 917.0 2.00 985.0 1.0 1,241
25.00 KKR1420X25 5.00 4.35 0.55 1027.0 4.10 1260.0 1.0 305
26.00 KKR1420X26 4.03 2.48 2.30 231.0 4.50 210.0 15.0 393
27.00 KKR1420X27 5.60 3.00 2.50 451.0 6.10 858.0 10.0 20
28.00 KKR1420X28 7.00 3.80 3.50 947.0 7.80 1209.0 2.0 100
29.00 KKR1420X29 5.91 1.61 4.50 947.0 8.20 1229.0 24.0 184
30.00 KKR1420X30 7.30 2.00 5.40 10.0 9.20 65.0 5.0 5
31.00 KKR1420X31 7.90 1.60 7.00 962.0 10.20 1204.0 50.0 115
32.00 KKR1420X32 7.30 0.00 7.60 10.0 12.00 76.0 0.0 0
33.00 KKR1420X33 8.30 0.00 8.50 743.0 12.70 1044.0 0.0 0