$21.52 -0.73 (-3.28%) KKR & Co LP - NYSE

Oct. 30, 2014 | 12:20 PM
Last Trade: 21.52
Trade Time: Oct 30 12:20 PM Eastern Daylight Time
Change: -0.73 (-3.28%)
Prev Close: 22.25
Open: 21.80
Bid: 21.51
Ask: 21.52
Options:

Call Options: KKR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422K13 8.80 0.00 8.40 273.0 8.70 183.0 0.0 0
14.00 KKR1422K14 6.70 0.00 7.40 131.0 7.70 157.0 0.0 0
15.00 KKR1422K15 7.40 0.00 6.40 423.0 6.70 925.0 16.0 0
16.00 KKR1422K16 6.38 0.00 5.40 212.0 5.70 888.0 10.0 10
17.00 KKR1422K17 2.60 -2.10 4.40 348.0 4.70 1033.0 2.0 2
18.00 KKR1422K18 4.40 0.00 3.40 243.0 3.70 578.0 14.0 7
19.00 KKR1422K19 3.40 0.00 2.45 304.0 2.75 1083.0 1435.0 5
20.00 KKR1422K20 1.72 -0.63 1.60 111.0 1.75 277.0 117.0 1,028
21.00 KKR1422K21 0.85 -0.55 0.80 490.0 0.90 28.0 46.0 93
22.00 KKR1422K22 0.32 -0.19 0.30 228.0 0.40 1191.0 121.0 1,259
23.00 KKR1422K23 0.10 -0.05 0.05 42.0 0.10 4.0 2.0 1,978
24.00 KKR1422K24 0.05 -0.05 0.05 1.0 0.05 324.0 362.0 852
25.00 KKR1422K25 0.06 -0.09 0.05 62.0 0.10 1483.0 20.0 30
26.00 KKR1422K26 0.10 0.00 0.00 0.0 0.10 748.0 0.0 0
27.00 KKR1422K27 0.10 0.00 0.00 0.0 0.10 883.0 0.0 0
28.00 KKR1422K28 0.10 0.00 0.00 0.0 0.10 881.0 0.0 0
29.00 KKR1422K29 0.10 0.00 0.00 0.0 0.10 774.0 0.0 0
30.00 KKR1422K30 0.10 0.00 0.00 0.0 0.10 642.0 0.0 0
31.00 KKR1422K31 0.15 0.00 0.00 0.0 0.10 665.0 0.0 0

Put Options: KKR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 KKR1422W13 0.10 0.00 0.00 0.0 0.10 886.0 0.0 0
14.00 KKR1422W14 0.10 0.00 0.00 0.0 0.10 741.0 0.0 0
15.00 KKR1422W15 0.10 0.00 0.05 16.0 0.10 588.0 0.0 0
16.00 KKR1422W16 0.06 -0.14 0.05 18.0 0.10 499.0 5.0 5
17.00 KKR1422W17 0.10 0.00 0.05 18.0 0.15 1936.0 1.0 36
18.00 KKR1422W18 0.04 -0.06 0.05 10.0 0.10 1279.0 1.0 270
19.00 KKR1422W19 0.05 0.00 0.05 73.0 0.15 1798.0 10.0 341
20.00 KKR1422W20 0.08 0.00 0.05 1759.0 0.15 508.0 10.0 710
21.00 KKR1422W21 0.30 0.05 0.30 136.0 0.35 245.0 77.0 1,409
22.00 KKR1422W22 0.80 0.20 0.75 80.0 0.85 550.0 4.0 1,208
23.00 KKR1422W23 1.30 0.00 1.45 757.0 1.65 395.0 35.0 313
24.00 KKR1422W24 2.70 1.10 2.10 1128.0 2.65 832.0 228.0 246
25.00 KKR1422W25 3.10 0.00 3.10 1117.0 3.70 1104.0 42.0 281
26.00 KKR1422W26 3.70 0.10 4.00 1118.0 4.70 1215.0 90.0 90
27.00 KKR1422W27 4.50 0.00 5.00 752.0 5.60 110.0 0.0 0
28.00 KKR1422W28 5.50 0.00 6.00 80.0 6.60 231.0 0.0 0
29.00 KKR1422W29 6.50 0.00 7.00 640.0 7.60 94.0 0.0 0
30.00 KKR1422W30 6.30 0.00 8.30 113.0 8.60 106.0 0.0 0
31.00 KKR1422W31 8.40 0.00 9.30 343.0 9.60 87.0 0.0 0