$22.65 -0.04 (-0.18%) KKR & Co LP - NYSE

Sep. 17, 2014 | 04:03 PM
Last Trade: 22.65
Trade Time: Sep 17 04:03 PM Eastern Daylight Time
Change: -0.04 (-0.18%)
Prev Close: 22.69
Open: 22.85
Bid: 22.50
Ask: 22.77
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 KKR1420I15 5.90 0.00 6.00 974.0 7.90 1027.0 0.0 0
16.00 KKR1420I16 5.80 0.00 6.20 159.0 7.10 377.0 0.0 0
17.00 KKR1420I17 3.50 0.00 3.90 143.0 5.90 367.0 0.0 0
18.00 KKR1420I18 6.43 2.63 4.30 975.0 5.10 1122.0 6.0 6
19.00 KKR1420I19 3.30 0.00 3.20 159.0 4.10 354.0 0.0 0
20.00 KKR1420I20 3.04 0.64 2.40 591.0 3.10 826.0 2.0 49
21.00 KKR1420I21 1.70 0.00 1.40 601.0 2.10 826.0 4.0 52
22.00 KKR1420I22 0.54 -0.15 0.55 254.0 0.70 157.0 72.0 197
23.00 KKR1420I23 0.05 -0.03 0.05 125.0 0.10 810.0 200.0 1,562
24.00 KKR1420I24 0.03 0.00 0.05 2.0 0.05 304.0 10.0 3,275
25.00 KKR1420I25 0.03 -0.02 0.05 1.0 0.05 279.0 4.0 7,433
26.00 KKR1420I26 0.03 -0.02 0.05 2.0 0.05 520.0 4.0 2,401
27.00 KKR1420I27 0.05 0.00 0.05 1.0 0.05 438.0 1.0 728
28.00 KKR1420I28 0.10 0.05 0.05 10.0 0.15 1507.0 10.0 199
29.00 KKR1420I29 0.15 0.10 0.05 10.0 0.15 1593.0 10.0 142
30.00 KKR1420I30 0.05 0.00 0.05 10.0 0.15 1945.0 28.0 84
31.00 KKR1420I31 0.04 -0.01 0.05 10.0 0.15 1632.0 224.0 224
32.00 KKR1420I32 0.05 0.00 0.05 10.0 0.15 1541.0 47.0 47
33.00 KKR1420I33 0.10 0.05 0.10 38.0 0.05 467.0 88.0 126
34.00 KKR1420I34 0.05 0.00 0.05 10.0 0.15 861.0 8.0 70

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 KKR1420U15 0.10 0.05 0.05 10.0 0.15 1031.0 1.0 2
16.00 KKR1420U16 0.05 0.00 0.05 20.0 0.15 949.0 20.0 44
17.00 KKR1420U17 0.05 0.00 0.05 28.0 0.15 1371.0 30.0 250
18.00 KKR1420U18 0.10 0.05 0.05 3.0 0.15 1707.0 79.0 103
19.00 KKR1420U19 0.07 0.02 0.05 20.0 0.15 1427.0 40.0 123
20.00 KKR1420U20 0.01 0.00 0.05 30.0 0.05 634.0 5.0 436
21.00 KKR1420U21 0.10 0.05 0.05 57.0 0.05 690.0 4.0 1,574
22.00 KKR1420U22 0.05 0.00 0.05 10.0 0.05 398.0 156.0 2,527
23.00 KKR1420U23 0.35 0.00 0.35 118.0 0.45 112.0 140.0 2,758
24.00 KKR1420U24 1.31 -0.04 1.30 202.0 1.45 473.0 3.0 1,108
25.00 KKR1420U25 2.35 0.15 2.30 122.0 2.45 124.0 6.0 601
26.00 KKR1420U26 3.20 0.10 3.30 141.0 3.50 787.0 65.0 106
27.00 KKR1420U27 3.50 -0.60 3.70 510.0 4.80 692.0 15.0 6
28.00 KKR1420U28 4.53 -0.47 4.90 655.0 5.60 782.0 72.0 72
29.00 KKR1420U29 5.90 0.00 5.90 91.0 6.50 103.0 0.0 0
30.00 KKR1420U30 6.10 -1.00 7.20 153.0 7.50 667.0 30.0 265
31.00 KKR1420U31 7.99 -0.11 8.30 111.0 8.50 726.0 232.0 264
32.00 KKR1420U32 8.91 1.21 8.60 644.0 9.70 805.0 94.0 47
33.00 KKR1420U33 8.30 -1.80 10.20 106.0 10.50 468.0 50.0 126
34.00 KKR1420U34 10.43 0.73 9.50 510.0 12.60 786.0 16.0 70