$21.37 -0.51 (-2.33%) KKR & Co LP - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 21.37
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.51 (-2.33%)
Prev Close: 21.88
Open: 22.00
Bid: 21.00
Ask: 21.35
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422K13 8.30 0.00 8.20 33.0 8.90 412.0 0.0 0
14.00 KKR1422K14 7.40 0.00 7.30 59.0 7.90 118.0 0.0 0
15.00 KKR1422K15 4.80 0.00 4.80 784.0 8.70 47.0 0.0 0
16.00 KKR1422K16 3.55 -1.75 5.20 95.0 5.90 876.0 10.0 10
17.00 KKR1422K17 2.60 -1.80 4.30 59.0 5.20 1050.0 2.0 2
18.00 KKR1422K18 4.00 0.00 3.30 109.0 3.80 554.0 2.0 7
19.00 KKR1422K19 1.87 -0.53 2.40 95.0 3.10 1244.0 20.0 343
20.00 KKR1422K20 2.00 0.00 1.60 60.0 1.80 455.0 513.0 1,298
21.00 KKR1422K21 1.13 0.00 0.75 106.0 0.85 38.0 143.0 847
22.00 KKR1422K22 0.40 0.00 0.30 72.0 0.40 135.0 416.0 1,002
23.00 KKR1422K23 0.15 0.00 0.10 79.0 0.15 4.0 190.0 916
24.00 KKR1422K24 0.05 0.00 0.05 5.0 0.10 525.0 3.0 572
25.00 KKR1422K25 0.06 -0.09 0.05 62.0 0.15 941.0 20.0 30
26.00 KKR1422K26 0.25 0.00 0.00 0.0 0.25 518.0 0.0 0
27.00 KKR1422K27 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
28.00 KKR1422K28 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
29.00 KKR1422K29 0.10 0.00 0.00 0.0 0.10 174.0 0.0 0
30.00 KKR1422K30 0.10 0.00 0.00 0.0 0.10 164.0 0.0 0
31.00 KKR1422K31 0.10 0.00 0.00 0.0 0.10 279.0 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 0.20 544.0 0.0 0
14.00 KKR1422W14 0.20 0.00 0.00 0.0 0.20 375.0 0.0 0
15.00 KKR1422W15 0.20 0.00 0.05 16.0 0.20 369.0 0.0 0
16.00 KKR1422W16 0.06 -0.09 0.05 18.0 0.15 1242.0 5.0 5
17.00 KKR1422W17 0.10 -0.05 0.05 18.0 0.15 1417.0 1.0 36
18.00 KKR1422W18 0.15 0.10 0.05 10.0 0.15 582.0 120.0 269
19.00 KKR1422W19 0.10 0.00 0.10 385.0 0.20 245.0 42.0 398
20.00 KKR1422W20 0.25 0.00 0.30 201.0 0.40 124.0 110.0 671
21.00 KKR1422W21 0.65 0.00 0.55 1048.0 0.70 102.0 764.0 1,468
22.00 KKR1422W22 1.13 0.00 1.15 506.0 1.30 137.0 76.0 723
23.00 KKR1422W23 1.69 0.00 2.00 671.0 2.20 79.0 4.0 318
24.00 KKR1422W24 2.55 0.00 2.35 1077.0 3.10 58.0 4.0 242
25.00 KKR1422W25 4.53 1.33 3.20 1235.0 4.10 54.0 2.0 232
26.00 KKR1422W26 3.70 -0.10 3.80 1209.0 5.10 54.0 90.0 90
27.00 KKR1422W27 3.80 0.00 3.80 1080.0 7.00 875.0 0.0 0
28.00 KKR1422W28 4.70 0.00 4.70 100.0 6.90 29.0 0.0 0
29.00 KKR1422W29 5.80 0.00 5.80 100.0 7.90 29.0 0.0 0
30.00 KKR1422W30 6.80 0.00 6.80 100.0 9.50 100.0 0.0 0
31.00 KKR1422W31 7.70 0.00 7.70 1073.0 11.00 782.0 0.0 0