$22.50 +0.74 (3.40%) KKR & Co LP - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 22.50
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.74 (3.40%)
Prev Close: 21.76
Open: 21.80
Bid: 22.50
Ask: 22.80
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422K13 8.00 0.00 8.70 857.0 9.70 136.0 0.0 0
14.00 KKR1422K14 6.00 0.00 7.70 200.0 8.70 210.0 0.0 0
15.00 KKR1422K15 5.20 0.00 5.20 104.0 7.70 155.0 0.0 0
16.00 KKR1422K16 3.55 -1.85 5.80 1225.0 6.60 129.0 10.0 10
17.00 KKR1422K17 2.60 -1.80 4.80 1096.0 5.70 636.0 2.0 2
18.00 KKR1422K18 4.00 0.60 3.80 1246.0 4.60 148.0 2.0 7
19.00 KKR1422K19 1.87 -0.63 2.80 1324.0 3.60 508.0 20.0 343
20.00 KKR1422K20 2.23 0.23 2.10 1335.0 2.60 370.0 12.0 2,009
21.00 KKR1422K21 0.95 0.00 1.40 8.0 1.65 74.0 40.0 764
22.00 KKR1422K22 0.60 0.21 0.60 322.0 0.70 72.0 370.0 1,144
23.00 KKR1422K23 0.20 0.05 0.20 22.0 0.25 222.0 508.0 1,126
24.00 KKR1422K24 0.05 -0.05 0.05 71.0 0.10 427.0 201.0 575
25.00 KKR1422K25 0.06 -0.09 0.05 62.0 0.15 1380.0 20.0 30
26.00 KKR1422K26 0.25 0.00 0.00 0.0 0.25 572.0 0.0 0
27.00 KKR1422K27 0.30 0.00 0.00 0.0 0.25 593.0 0.0 0
28.00 KKR1422K28 0.30 0.00 0.00 0.0 0.25 564.0 0.0 0
29.00 KKR1422K29 0.25 0.00 0.00 0.0 0.25 325.0 0.0 0
30.00 KKR1422K30 0.30 0.00 0.00 0.0 0.25 314.0 0.0 0
31.00 KKR1422K31 0.30 0.00 0.00 0.0 0.25 621.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422W13 0.20 0.00 0.00 0.0 0.15 420.0 0.0 0
14.00 KKR1422W14 0.20 0.00 0.00 0.0 0.15 306.0 0.0 0
15.00 KKR1422W15 0.25 0.00 0.05 16.0 0.25 534.0 0.0 0
16.00 KKR1422W16 0.06 -0.19 0.05 18.0 0.25 1277.0 5.0 5
17.00 KKR1422W17 0.10 -0.10 0.05 18.0 0.15 1291.0 1.0 36
18.00 KKR1422W18 0.06 -0.04 0.05 10.0 0.15 1588.0 20.0 269
19.00 KKR1422W19 0.11 0.06 0.05 73.0 0.15 1845.0 20.0 440
20.00 KKR1422W20 0.12 -0.08 0.05 331.0 0.20 1879.0 5.0 766
21.00 KKR1422W21 0.30 -0.17 0.20 3.0 0.25 10.0 125.0 1,323
22.00 KKR1422W22 0.60 -0.45 0.50 393.0 0.60 333.0 406.0 777
23.00 KKR1422W23 1.30 -0.54 1.10 38.0 1.20 12.0 45.0 319
24.00 KKR1422W24 2.70 0.00 1.90 136.0 2.20 320.0 228.0 246
25.00 KKR1422W25 4.53 1.33 2.85 400.0 3.20 666.0 2.0 232
26.00 KKR1422W26 3.70 -0.50 3.60 1213.0 4.40 988.0 90.0 90
27.00 KKR1422W27 5.10 0.00 4.30 152.0 5.40 112.0 0.0 0
28.00 KKR1422W28 6.10 0.00 5.00 136.0 6.40 75.0 0.0 0
29.00 KKR1422W29 5.80 0.00 5.70 136.0 7.40 59.0 0.0 0
30.00 KKR1422W30 7.70 0.00 6.50 31.0 8.40 69.0 0.0 0
31.00 KKR1422W31 8.70 0.00 8.10 1099.0 9.40 518.0 0.0 0