$30.34 +0.45 (1.51%) BlackStone Group LP - NYSE

Oct. 24, 2014 | 12:40 PM
Last Trade: 30.34
Trade Time: Oct 24 12:40 PM Eastern Daylight Time
Change: +0.45 (1.51%)
Prev Close: 29.89
Open: 29.99
Bid: 30.34
Ask: 30.35
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424J20 9.00 0.00 10.05 108.0 10.45 464.0 0.0 0
21.00 BX1424J21 8.65 0.00 9.25 225.0 9.45 214.0 0.0 0
21.00 BX1431J21 8.75 0.00 9.25 310.0 9.45 268.0 0.0 0
21.50 BX1424J21.5 8.15 0.00 8.75 201.0 8.95 195.0 0.0 0
22.00 BX1424J22 8.90 1.25 8.25 202.0 8.45 199.0 5500.0 3,000
22.50 BX1424J22.5 7.15 0.00 7.75 218.0 7.95 193.0 0.0 0
23.00 BX1424J23 5.15 -1.50 7.25 217.0 7.45 195.0 17.0 17
23.00 BX1431J23 6.75 0.00 7.25 1253.0 7.45 831.0 0.0 0
23.50 BX1424J23.5 5.95 0.00 6.75 225.0 6.95 199.0 0.0 0
24.00 BX1424J24 5.45 0.00 6.25 201.0 6.45 218.0 0.0 0
24.00 BX1431J24 6.25 0.00 6.25 1131.0 6.40 201.0 1.0 1
24.50 BX1424J24.5 5.15 0.00 5.75 434.0 5.95 366.0 0.0 0
25.00 BX1424J25 4.20 0.00 5.25 106.0 5.45 123.0 0.0 0
25.00 BX1431J25 5.00 0.00 5.30 534.0 5.45 553.0 0.0 0
25.50 BX1424J25.5 5.30 0.95 4.75 552.0 4.95 180.0 1.0 1
26.00 BX1424J26 4.15 0.00 4.25 526.0 4.45 412.0 1.0 1
26.00 BX1431J26 3.00 -1.00 4.30 285.0 4.45 644.0 3.0 14
26.50 BX1424J26.5 4.00 0.80 3.75 526.0 3.95 129.0 10.0 10
27.00 BX1424J27 1.39 -1.33 3.25 477.0 3.45 157.0 1.0 1
27.00 BX1431J27 3.00 0.00 3.30 380.0 3.45 477.0 0.0 0
27.50 BX1424J27.5 1.97 -0.27 2.80 346.0 2.90 267.0 25.0 54
27.50 BX1431J27.5 2.08 -0.21 2.84 254.0 2.94 141.0 5.0 30
28.00 BX1424J28 2.87 0.99 2.30 246.0 2.40 269.0 569.0 7
28.00 BX1431J28 2.90 0.00 2.36 225.0 2.45 115.0 18.0 34
28.50 BX1424J28.5 2.69 1.43 1.80 235.0 1.90 210.0 35.0 86
28.50 BX1431J28.5 1.96 0.43 1.86 383.0 1.98 226.0 40.0 38
29.00 BX1424J29 1.22 0.00 1.30 297.0 1.40 369.0 1.0 7
29.00 BX1431J29 1.23 0.19 1.41 443.0 1.49 190.0 11.0 73
29.50 BX1424J29.5 0.74 -0.09 0.80 370.0 0.90 266.0 145.0 40
29.50 BX1431J29.5 1.40 0.66 1.01 118.0 1.07 155.0 320.0 11
30.00 BX1424J30 0.35 0.18 0.33 407.0 0.41 65.0 183.0 201
30.00 BX1431J30 0.59 -0.12 0.63 143.0 0.68 157.0 2.0 133
30.50 BX1424J30.5 0.03 -0.07 0.03 10.0 0.06 42.0 158.0 130
30.50 BX1431J30.5 0.32 -0.15 0.36 239.0 0.40 10.0 38.0 937
31.00 BX1424J31 0.01 -0.02 0.01 10.0 0.02 259.0 10.0 459
31.00 BX1431J31 0.20 0.04 0.18 97.0 0.21 53.0 21.0 651
31.50 BX1424J31.5 0.07 0.06 0.01 269.0 0.07 1854.0 159.0 1,313
31.50 BX1431J31.5 0.07 -0.04 0.07 260.0 0.11 1243.0 27.0 482
32.00 BX1424J32 0.02 -0.05 0.03 828.0 0.07 1802.0 10.0 258
32.00 BX1431J32 0.05 0.03 0.02 677.0 0.10 1294.0 46.0 235
32.50 BX1424J32.5 0.09 0.02 0.01 10.0 0.07 1744.0 1.0 133
32.50 BX1431J32.5 0.03 0.02 0.01 64.0 0.08 1152.0 12.0 156
33.00 BX1424J33 0.04 0.02 0.08 40.0 0.02 454.0 3.0 278
33.00 BX1431J33 0.03 0.02 0.01 70.0 0.08 856.0 13.0 71
33.50 BX1424J33.5 0.01 -0.05 0.01 225.0 0.07 1748.0 10.0 351
33.50 BX1431J33.5 0.03 0.02 0.01 1.0 0.08 900.0 5.0 51
34.00 BX1424J34 0.05 0.03 0.01 301.0 0.02 273.0 6.0 335
34.00 BX1431J34 0.22 0.14 0.01 158.0 0.08 651.0 10.0 296
34.50 BX1424J34.5 0.06 0.00 0.01 455.0 0.07 1274.0 1.0 78
34.50 BX1431J34.5 0.07 0.01 0.01 10.0 0.07 779.0 11.0 113
35.00 BX1424J35 0.05 0.03 0.02 100.0 0.02 466.0 400.0 2,465
35.00 BX1431J35 0.01 -0.02 0.01 10.0 0.03 547.0 10.0 66
35.50 BX1424J35.5 0.01 -0.05 0.02 5.0 0.07 1221.0 5.0 8
35.50 BX1431J35.5 0.11 0.03 0.01 197.0 0.08 861.0 30.0 30
36.00 BX1424J36 0.19 0.17 0.01 10.0 0.02 308.0 42.0 21
36.00 BX1431J36 0.11 0.00 0.01 29.0 0.12 1059.0 0.0 0
36.50 BX1424J36.5 0.10 0.02 0.01 484.0 0.10 1005.0 10.0 10
36.50 BX1431J36.5 0.11 0.00 0.01 25.0 0.12 1056.0 0.0 0
37.00 BX1424J37 0.06 0.04 0.02 104.0 0.02 343.0 77.0 77
37.00 BX1431J37 0.11 0.00 0.01 126.0 0.12 660.0 0.0 0
37.50 BX1424J37.5 0.08 0.00 0.01 109.0 0.10 999.0 0.0 0
37.50 BX1431J37.5 0.10 0.00 0.01 138.0 0.02 179.0 0.0 0
38.00 BX1424J38 0.08 0.00 0.01 351.0 0.10 1000.0 0.0 0
38.00 BX1431J38 0.10 0.00 0.01 50.0 0.12 846.0 0.0 0
38.50 BX1424J38.5 0.15 0.13 0.01 25.0 0.02 310.0 4.0 4
38.50 BX1431J38.5 0.10 0.00 0.01 48.0 0.12 1052.0 0.0 0
39.00 BX1424J39 0.08 0.00 0.01 10.0 0.10 908.0 0.0 0
39.00 BX1431J39 0.10 0.00 0.01 32.0 0.12 896.0 0.0 0
39.50 BX1424J39.5 0.08 0.00 0.01 80.0 0.10 1012.0 0.0 0
39.50 BX1431J39.5 0.10 0.00 0.01 207.0 0.12 1055.0 0.0 0
40.00 BX1424J40 0.02 0.00 0.01 10.0 0.02 302.0 0.0 0
40.00 BX1431J40 0.02 0.00 0.00 0.0 0.02 169.0 0.0 0
40.50 BX1424J40.5 0.08 0.00 0.01 2.0 0.10 352.0 0.0 0
40.50 BX1431J40.5 0.10 0.00 0.00 0.0 0.12 564.0 0.0 0
41.00 BX1424J41 0.08 0.00 0.00 0.0 0.10 352.0 0.0 0
41.00 BX1431J41 0.10 0.00 0.00 0.0 0.12 569.0 0.0 0
41.50 BX1424J41.5 0.08 0.00 0.00 0.0 0.10 320.0 0.0 0
41.50 BX1431J41.5 0.02 0.00 0.00 0.0 0.02 190.0 0.0 0
42.00 BX1424J42 0.08 0.00 0.00 0.0 0.10 354.0 0.0 0
42.50 BX1424J42.5 0.02 0.00 0.00 0.0 0.02 187.0 0.0 0
43.00 BX1424J43 0.08 0.00 0.00 0.0 0.10 350.0 0.0 0
43.50 BX1424J43.5 0.08 0.00 0.00 0.0 0.10 489.0 0.0 0
44.00 BX1424J44 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424V20 0.02 0.00 0.00 0.0 0.02 331.0 0.0 0
21.00 BX1424V21 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0
21.00 BX1431V21 0.02 0.00 0.01 95.0 0.02 132.0 2.0 8
21.50 BX1424V21.5 0.02 0.00 0.01 74.0 0.02 513.0 0.0 0
22.00 BX1424V22 0.02 0.00 0.02 6.0 0.02 460.0 0.0 0
22.50 BX1424V22.5 0.02 0.00 0.02 65.0 0.02 460.0 0.0 0
23.00 BX1424V23 0.01 0.00 0.01 10.0 0.02 283.0 10.0 66
23.00 BX1431V23 0.02 0.00 0.02 132.0 0.02 234.0 0.0 0
23.50 BX1424V23.5 0.07 0.05 0.01 854.0 0.02 290.0 2.0 2
24.00 BX1424V24 0.08 0.06 0.01 75.0 0.02 244.0 37.0 37
24.00 BX1431V24 0.05 0.00 0.01 109.0 0.05 1477.0 0.0 0
24.50 BX1424V24.5 0.09 0.07 0.01 43.0 0.02 294.0 21.0 21
25.00 BX1424V25 0.11 0.09 0.01 215.0 0.02 286.0 16.0 115
25.00 BX1431V25 0.09 0.00 0.01 227.0 0.09 1859.0 0.0 0
25.50 BX1424V25.5 0.02 0.00 0.02 132.0 0.02 288.0 0.0 0
26.00 BX1424V26 0.06 0.04 0.01 105.0 0.02 339.0 44.0 528
26.00 BX1431V26 0.07 0.00 0.01 370.0 0.05 771.0 23.0 197
26.50 BX1424V26.5 0.05 0.03 0.02 34.0 0.02 288.0 15.0 663
27.00 BX1424V27 0.11 0.09 0.01 73.0 0.02 276.0 91.0 543
27.00 BX1431V27 0.05 0.04 0.03 70.0 0.11 1137.0 10.0 185
27.50 BX1424V27.5 0.14 0.13 0.01 91.0 0.02 236.0 91.0 571
27.50 BX1431V27.5 0.15 0.12 0.04 88.0 0.08 817.0 25.0 132
28.00 BX1424V28 0.01 0.00 0.01 61.0 0.02 277.0 3.0 205
28.00 BX1431V28 0.07 0.00 0.05 128.0 0.11 1138.0 2.0 169
28.50 BX1424V28.5 0.02 -0.01 0.01 31.0 0.05 428.0 33.0 785
28.50 BX1431V28.5 0.11 0.00 0.07 318.0 0.15 1609.0 74.0 191
29.00 BX1424V29 0.01 -0.03 0.01 98.0 0.07 639.0 8.0 983
29.00 BX1431V29 0.12 -0.13 0.10 578.0 0.14 1119.0 18.0 182
29.50 BX1424V29.5 0.13 0.00 0.01 59.0 0.03 384.0 36.0 306
29.50 BX1431V29.5 0.19 -0.19 0.17 215.0 0.20 246.0 83.0 185
30.00 BX1424V30 0.02 -0.28 0.01 54.0 0.04 396.0 54.0 917
30.00 BX1431V30 0.30 -0.30 0.29 36.0 0.33 200.0 44.0 1,181
30.50 BX1424V30.5 0.21 -0.19 0.16 33.0 0.20 89.0 186.0 913
30.50 BX1431V30.5 0.53 -0.09 0.50 125.0 0.58 685.0 119.0 368
31.00 BX1424V31 0.66 -0.54 0.64 10.0 0.67 112.0 739.0 1,343
31.00 BX1431V31 0.82 -0.36 0.80 144.0 0.86 277.0 155.0 720
31.50 BX1424V31.5 1.10 -0.27 1.11 209.0 1.21 395.0 7.0 257
31.50 BX1431V31.5 1.22 -0.13 1.19 161.0 1.29 396.0 8.0 129
32.00 BX1424V32 1.66 0.00 1.60 238.0 1.70 319.0 9.0 808
32.00 BX1431V32 1.39 0.00 1.65 123.0 1.74 200.0 3.0 115
32.50 BX1424V32.5 2.20 0.43 2.10 280.0 2.21 272.0 2.0 719
32.50 BX1431V32.5 1.57 -0.54 2.11 184.0 2.21 218.0 12.0 5
33.00 BX1424V33 2.69 0.24 2.60 299.0 2.70 301.0 4.0 429
33.00 BX1431V33 2.46 -0.14 2.60 162.0 2.72 195.0 11.0 24
33.50 BX1424V33.5 2.95 -0.15 3.05 402.0 3.25 506.0 25.0 484
33.50 BX1431V33.5 3.02 -0.03 3.10 220.0 3.25 526.0 1.0 11
34.00 BX1424V34 3.79 0.00 3.55 364.0 3.75 490.0 20.0 747
34.00 BX1431V34 4.55 1.00 3.55 235.0 3.75 204.0 10.0 10
34.50 BX1424V34.5 4.32 0.27 4.05 255.0 4.25 362.0 3.0 273
34.50 BX1431V34.5 3.85 0.70 4.05 221.0 4.25 205.0 3.0 4
35.00 BX1424V35 4.63 0.08 4.55 405.0 4.75 499.0 400.0 2,407
35.00 BX1431V35 3.95 0.00 4.55 166.0 4.75 158.0 5.0 5
35.50 BX1424V35.5 4.35 -0.70 5.05 273.0 5.25 315.0 4.0 7
35.50 BX1431V35.5 4.80 0.50 5.05 142.0 5.25 124.0 2.0 2
36.00 BX1424V36 4.70 -0.85 5.55 222.0 5.75 189.0 10.0 47
36.00 BX1431V36 5.65 0.00 5.55 193.0 5.75 189.0 0.0 0
36.50 BX1424V36.5 5.45 -0.55 6.05 199.0 6.20 125.0 10.0 22
36.50 BX1431V36.5 5.30 0.65 6.05 141.0 6.25 137.0 27.0 22
37.00 BX1424V37 5.70 -0.85 6.55 212.0 6.70 133.0 21.0 34
37.00 BX1431V37 6.30 1.20 6.55 83.0 6.75 200.0 1.0 1
37.50 BX1424V37.5 5.90 -1.15 7.05 145.0 7.25 142.0 1.0 21
37.50 BX1431V37.5 7.05 0.00 7.05 83.0 7.25 116.0 0.0 0
38.00 BX1424V38 6.40 -1.15 7.55 141.0 7.75 123.0 31.0 11
38.00 BX1431V38 6.20 0.00 7.55 113.0 7.75 215.0 0.0 0
38.50 BX1424V38.5 6.90 -1.15 8.05 141.0 8.25 124.0 10.0 13
38.50 BX1431V38.5 6.70 0.00 8.05 113.0 8.25 195.0 0.0 0
39.00 BX1424V39 7.40 -0.95 8.55 141.0 8.75 123.0 10.0 2
39.00 BX1431V39 8.25 1.20 8.55 129.0 8.75 53.0 2.0 2
39.50 BX1424V39.5 7.90 -0.90 9.05 141.0 9.25 124.0 10.0 16
39.50 BX1431V39.5 7.70 0.00 9.05 101.0 9.25 127.0 0.0 0
40.00 BX1424V40 8.40 -0.95 9.55 141.0 9.75 123.0 10.0 10
40.00 BX1431V40 9.30 0.00 9.55 85.0 9.75 157.0 0.0 0
40.50 BX1424V40.5 9.10 -0.75 10.05 141.0 10.45 1.0 4.0 4
40.50 BX1431V40.5 9.60 -0.35 10.05 149.0 10.25 129.0 11.0 14
41.00 BX1424V41 9.40 -0.95 10.55 141.0 10.70 55.0 1.0 10
41.00 BX1431V41 9.70 -0.75 10.55 143.0 10.75 129.0 7.0 7
41.50 BX1424V41.5 10.80 -0.10 11.05 142.0 11.25 130.0 21.0 30
41.50 BX1431V41.5 10.20 -0.60 11.05 141.0 11.25 116.0 7.0 5
42.00 BX1424V42 10.40 -0.95 11.55 103.0 11.75 162.0 1.0 23
42.50 BX1424V42.5 10.90 -0.95 12.05 103.0 12.25 177.0 1.0 13
43.00 BX1424V43 11.55 -0.50 12.55 103.0 12.75 162.0 4.0 14
43.50 BX1424V43.5 12.10 -0.75 13.05 103.0 13.25 162.0 2.0 30
44.00 BX1424V44 12.40 -0.95 13.55 141.0 13.75 136.0 1.0 36