$21.88 +0.86 (4.09%) KKR & Co LP - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 21.88
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.86 (4.09%)
Prev Close: 21.02
Open: 21.25
Bid: 21.89
Ask: 21.98
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422K13 7.80 0.00 7.80 1109.0 9.20 570.0 0.0 0
14.00 KKR1422K14 7.10 0.00 7.10 100.0 8.00 74.0 0.0 0
15.00 KKR1422K15 4.50 0.00 4.50 1127.0 7.00 126.0 0.0 0
16.00 KKR1422K16 3.55 -1.55 5.10 1120.0 6.00 268.0 10.0 10
17.00 KKR1422K17 2.60 -1.50 4.10 1124.0 5.00 268.0 2.0 2
18.00 KKR1422K18 3.83 0.00 3.10 1137.0 4.00 126.0 2.0 7
19.00 KKR1422K19 1.87 -0.28 2.15 1209.0 2.95 60.0 20.0 343
20.00 KKR1422K20 1.92 0.00 1.80 86.0 2.00 121.0 2096.0 2,745
21.00 KKR1422K21 1.10 0.00 1.05 28.0 1.15 85.0 745.0 1,000
22.00 KKR1422K22 0.48 0.00 0.45 194.0 0.55 49.0 160.0 677
23.00 KKR1422K23 0.20 0.00 0.15 46.0 0.20 42.0 153.0 778
24.00 KKR1422K24 0.05 0.00 0.05 10.0 0.10 285.0 23.0 572
25.00 KKR1422K25 0.06 -0.09 0.05 62.0 0.15 1239.0 20.0 30
26.00 KKR1422K26 0.15 0.00 0.00 0.0 0.15 359.0 0.0 0
27.00 KKR1422K27 0.10 0.00 0.00 0.0 0.10 240.0 0.0 0
28.00 KKR1422K28 0.10 0.00 0.00 0.0 0.10 176.0 0.0 0
29.00 KKR1422K29 0.10 0.00 0.00 0.0 0.10 187.0 0.0 0
30.00 KKR1422K30 0.10 0.00 0.00 0.0 0.10 149.0 0.0 0
31.00 KKR1422K31 0.10 0.00 0.00 0.0 0.10 218.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422W13 0.15 0.00 0.00 0.0 0.15 329.0 0.0 0
14.00 KKR1422W14 0.15 0.00 0.00 0.0 0.15 491.0 0.0 0
15.00 KKR1422W15 0.15 0.00 0.05 16.0 0.15 315.0 0.0 0
16.00 KKR1422W16 0.06 -0.09 0.05 18.0 0.15 1419.0 5.0 5
17.00 KKR1422W17 0.10 -0.05 0.05 18.0 0.15 1323.0 1.0 36
18.00 KKR1422W18 0.15 0.10 0.05 74.0 0.20 1766.0 120.0 276
19.00 KKR1422W19 0.15 0.00 0.05 142.0 0.25 1790.0 119.0 483
20.00 KKR1422W20 0.30 0.00 0.20 239.0 0.35 1448.0 165.0 599
21.00 KKR1422W21 0.65 0.00 0.50 126.0 0.60 231.0 157.0 1,361
22.00 KKR1422W22 1.15 0.00 1.00 106.0 1.15 533.0 238.0 679
23.00 KKR1422W23 1.95 0.00 1.65 429.0 1.90 520.0 10.0 318
24.00 KKR1422W24 2.70 0.15 2.55 35.0 2.85 588.0 12.0 242
25.00 KKR1422W25 4.53 1.03 3.50 125.0 4.00 724.0 2.0 232
26.00 KKR1422W26 3.70 -0.40 4.10 1010.0 5.00 695.0 90.0 90
27.00 KKR1422W27 4.60 0.00 4.60 100.0 6.10 57.0 0.0 0
28.00 KKR1422W28 5.60 0.00 5.60 100.0 7.10 80.0 0.0 0
29.00 KKR1422W29 6.60 0.00 6.60 42.0 8.20 64.0 0.0 0
30.00 KKR1422W30 7.60 0.00 7.60 100.0 9.10 36.0 0.0 0
31.00 KKR1422W31 8.50 0.00 8.50 1110.0 10.10 360.0 0.0 0