KKR & CO. L.P.

(NYSE: KKR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.49 Up +0.10 +0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.KKR4IKC015000 NA NA NA NA 8.100 8.8 NA NA
16.000 126.2.KKR4IKC016000 NA NA NA NA 6.900 8 NA NA
17.000 126.2.KKR4IKC017000 NA NA NA NA 5.900 6.9 NA NA
18.000 126.2.KKR4IKC018000 6.43 +6.43 NA 0.41 5.200 5.9 24 6
19.000 126.2.KKR4IKC019000 NA NA NA NA 2.850 6.1 NA NA
20.000 126.2.KKR4IKC020000 2.95 -0.03 -1.01% 0.31 3.300 3.8 125 47
21.000 126.2.KKR4IKC021000 2.45 +0.34 +16.11% 0.26 2.200 2.75 5 56
22.000 126.2.KKR4IKC022000 1.50 +0.25 +20.00% 0.16 1.450 1.65 36 164
23.000 126.2.KKR4IKC023000 0.73 +0.03 +4.29% 0.31 0.700 0.8 25 1,386
24.000 126.2.KKR4IKC024000 0.15 -0.05 -25.00% 0.2 0.150 0.2 80 3,379
25.000 126.2.KKR4IKC025000 0.05 unch unch 0.1 NA 0.1 6 7,386
26.000 126.2.KKR4IKC026000 0.03 unch unch 0.05 NA 0.05 9 2,402
27.000 126.2.KKR4IKC027000 0.05 +0.05 NA 0.1 NA 0.1 2 728
28.000 126.2.KKR4IKC028000 NA NA NA NA NA 0.1 NA 209
29.000 126.2.KKR4IKC029000 NA NA NA NA NA 0.1 NA 142
30.000 126.2.KKR4IKC030000 NA NA NA NA NA 0.1 NA 84
31.000 126.2.KKR4IKC031000 NA NA NA NA NA 0.1 NA 224
32.000 126.2.KKR4IKC032000 NA NA NA NA NA 0.1 NA 47
33.000 126.2.KKR4IKC033000 NA NA NA NA NA 0.1 NA 76
34.000 126.2.KKR4IKC034000 NA NA NA NA NA 0.1 NA 70
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.KKR4UKC015000 NA NA NA NA NA 0.1 NA 2
16.000 126.2.KKR4UKC016000 NA NA NA NA NA 0.1 NA 44
17.000 126.2.KKR4UKC017000 NA NA NA NA NA 0.1 NA 250
18.000 126.2.KKR4UKC018000 NA NA NA NA NA 0.1 NA 103
19.000 126.2.KKR4UKC019000 0.07 +0.02 +40.00% 0.1 NA 0.1 40 123
20.000 126.2.KKR4UKC020000 0.05 unch unch 0.05 NA 0.05 30 436
21.000 126.2.KKR4UKC021000 0.04 -0.06 -60.00% 0.1 NA 0.1 31 1,614
22.000 126.2.KKR4UKC022000 0.07 -0.03 -30.00% 0.1 0.050 0.1 26 2,359
23.000 126.2.KKR4UKC023000 0.20 -0.05 -20.00% 0.25 0.200 0.25 125 2,688
24.000 126.2.KKR4UKC024000 0.75 -0.05 -6.25% 0.24 0.700 0.75 40 2,211
25.000 126.2.KKR4UKC025000 1.70 -0.35 -17.07% 0.19 1.300 1.7 2 660
26.000 126.2.KKR4UKC026000 3.30 +3.30 NA 0.19 2.300 2.7 114 106
27.000 126.2.KKR4UKC027000 3.50 -1.00 -22.22% 0.19 3.300 3.7 15 6
28.000 126.2.KKR4UKC028000 NA NA NA NA 4.300 4.7 NA 72
29.000 126.2.KKR4UKC029000 NA NA NA NA 3.800 5.8 NA NA
30.000 126.2.KKR4UKC030000 NA NA NA NA 6.300 6.7 NA 265
31.000 126.2.KKR4UKC031000 NA NA NA NA 7.300 7.8 NA 264
32.000 126.2.KKR4UKC032000 NA NA NA NA 8.300 8.8 NA 47
33.000 126.2.KKR4UKC033000 NA NA NA NA 9.300 9.7 NA 126
34.000 126.2.KKR4UKC034000 NA NA NA NA 10.100 10.9 NA 70
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:45 AM ET