$29.23 -0.77 (-2.57%) BlackStone Group LP - NYSE

Oct. 30, 2014 | 10:10 AM
Last Trade: 29.23
Trade Time: Oct 30 10:10 AM Eastern Daylight Time
Change: -0.77 (-2.57%)
Prev Close: 30.00
Open: 30.51
Bid: 29.23
Ask: 29.25
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BX1431J21 8.95 0.00 8.10 252.0 8.35 173.0 0.0 0
22.00 BX1431J22 7.95 0.00 7.15 61.0 7.35 252.0 0.0 0
23.00 BX1431J23 6.95 0.00 6.10 242.0 6.35 208.0 0.0 0
23.50 BX1431J23.5 6.75 0.30 5.65 103.0 6.05 126.0 24.0 24
24.00 BX1431J24 6.25 0.30 5.15 166.0 5.40 267.0 1.0 1
24.50 BX1431J24.5 5.45 0.00 4.65 174.0 4.90 267.0 0.0 0
25.00 BX1431J25 4.95 0.00 4.20 65.0 4.35 153.0 0.0 0
25.50 BX1431J25.5 4.45 0.00 3.70 94.0 3.85 124.0 0.0 0
26.00 BX1431J26 3.00 -0.95 3.20 47.0 3.40 919.0 3.0 14
26.50 BX1431J26.5 3.85 0.40 2.70 47.0 2.82 131.0 3.0 3
27.00 BX1431J27 2.81 -0.18 2.21 57.0 2.31 269.0 1.0 456
27.50 BX1431J27.5 3.10 0.61 1.71 97.0 1.82 170.0 40.0 61
28.00 BX1431J28 2.90 0.91 1.21 196.0 1.33 145.0 18.0 34
28.50 BX1431J28.5 1.96 0.45 0.78 47.0 0.86 115.0 40.0 41
29.00 BX1431J29 0.58 -0.46 0.40 57.0 0.45 10.0 10.0 75
29.50 BX1431J29.5 0.70 0.00 0.14 77.0 0.18 49.0 161.0 349
30.00 BX1431J30 0.08 -0.25 0.04 90.0 0.07 459.0 44.0 569
30.50 BX1431J30.5 0.10 0.00 0.01 54.0 0.08 1729.0 471.0 1,646
31.00 BX1431J31 0.05 0.00 0.01 10.0 0.06 1108.0 20.0 777
31.50 BX1431J31.5 0.03 0.02 0.01 78.0 0.04 887.0 7.0 507
32.00 BX1431J32 0.05 0.01 0.01 40.0 0.08 1558.0 46.0 235
32.50 BX1431J32.5 0.03 -0.01 0.01 64.0 0.10 1669.0 12.0 156
33.00 BX1431J33 0.01 -0.03 0.01 70.0 0.02 195.0 30.0 92
33.50 BX1431J33.5 0.03 0.01 0.01 1.0 0.02 186.0 5.0 51
34.00 BX1431J34 0.22 0.18 0.01 158.0 0.02 268.0 10.0 296
34.50 BX1431J34.5 0.07 0.05 0.01 10.0 0.02 296.0 11.0 113
35.00 BX1431J35 0.01 0.00 0.01 10.0 0.09 1331.0 10.0 66
35.50 BX1431J35.5 0.11 0.09 0.01 197.0 0.02 240.0 30.0 30
36.00 BX1431J36 0.08 0.00 0.01 29.0 0.09 407.0 0.0 0
36.50 BX1431J36.5 0.08 0.00 0.01 25.0 0.09 487.0 0.0 0
37.00 BX1431J37 0.08 0.00 0.01 126.0 0.09 430.0 0.0 0
37.50 BX1431J37.5 0.02 0.00 0.01 138.0 0.02 179.0 0.0 0
38.00 BX1431J38 0.08 0.00 0.01 50.0 0.09 489.0 0.0 0
38.50 BX1431J38.5 0.08 0.00 0.01 48.0 0.09 496.0 0.0 0
39.00 BX1431J39 0.08 0.00 0.01 32.0 0.09 473.0 0.0 0
39.50 BX1431J39.5 0.08 0.00 0.01 207.0 0.09 457.0 0.0 0
40.00 BX1431J40 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
40.50 BX1431J40.5 0.08 0.00 0.00 0.0 0.09 365.0 0.0 0
41.00 BX1431J41 0.08 0.00 0.00 0.0 0.09 423.0 0.0 0
41.50 BX1431J41.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BX1431V21 0.02 0.00 0.01 95.0 0.02 282.0 2.0 8
22.00 BX1431V22 0.02 0.00 0.00 0.0 0.02 269.0 0.0 0
23.00 BX1431V23 0.02 0.00 0.02 132.0 0.02 267.0 0.0 0
23.50 BX1431V23.5 0.02 0.00 0.00 0.0 0.02 269.0 0.0 0
24.00 BX1431V24 0.02 0.00 0.01 109.0 0.02 269.0 0.0 0
24.50 BX1431V24.5 0.02 0.00 0.00 0.0 0.02 268.0 0.0 0
25.00 BX1431V25 0.02 0.00 0.01 227.0 0.02 259.0 0.0 0
25.50 BX1431V25.5 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
26.00 BX1431V26 0.07 0.05 0.01 154.0 0.02 196.0 23.0 197
26.50 BX1431V26.5 0.02 0.00 0.02 117.0 0.02 217.0 0.0 0
27.00 BX1431V27 0.05 0.03 0.01 57.0 0.02 186.0 30.0 215
27.50 BX1431V27.5 0.15 0.11 0.01 145.0 0.05 1083.0 25.0 132
28.00 BX1431V28 0.02 0.00 0.01 191.0 0.05 1202.0 10.0 159
28.50 BX1431V28.5 0.02 0.01 0.04 10.0 0.09 86.0 30.0 192
29.00 BX1431V29 0.10 0.07 0.15 141.0 0.19 10.0 40.0 241
29.50 BX1431V29.5 0.25 0.13 0.39 67.0 0.45 60.0 5.0 407
30.00 BX1431V30 0.28 0.00 0.73 256.0 0.85 117.0 316.0 1,161
30.50 BX1431V30.5 0.58 0.00 1.19 936.0 1.32 77.0 268.0 556
31.00 BX1431V31 0.97 0.00 1.69 303.0 1.80 29.0 49.0 838
31.50 BX1431V31.5 1.34 -0.10 2.19 88.0 2.32 99.0 37.0 129
32.00 BX1431V32 1.78 -0.14 2.69 130.0 2.82 47.0 25.0 75
32.50 BX1431V32.5 2.39 0.00 3.15 392.0 3.35 381.0 211.0 202
33.00 BX1431V33 2.97 0.05 3.70 68.0 3.85 72.0 6.0 3
33.50 BX1431V33.5 3.15 -0.20 4.20 69.0 4.35 57.0 2.0 11
34.00 BX1431V34 4.55 0.70 4.70 139.0 4.85 36.0 10.0 10
34.50 BX1431V34.5 3.85 -0.50 5.15 172.0 5.35 1.0 3.0 3
35.00 BX1431V35 3.95 -0.95 5.45 37.0 5.85 9.0 5.0 5
35.50 BX1431V35.5 4.80 -0.60 6.15 193.0 6.40 252.0 2.0 2
36.00 BX1431V36 5.80 0.00 6.65 355.0 6.85 103.0 0.0 0
36.50 BX1431V36.5 5.30 -0.95 7.10 252.0 7.30 46.0 27.0 22
37.00 BX1431V37 6.30 -0.55 7.70 10.0 8.05 20.0 1.0 1
37.50 BX1431V37.5 7.30 0.00 8.15 173.0 8.35 119.0 0.0 0
38.00 BX1431V38 7.85 0.00 8.65 179.0 8.85 113.0 0.0 0
38.50 BX1431V38.5 8.35 0.00 9.15 173.0 9.40 252.0 0.0 0
39.00 BX1431V39 8.25 -0.55 9.50 252.0 9.90 252.0 2.0 2
39.50 BX1431V39.5 9.35 0.00 9.90 10.0 10.60 10.0 0.0 0
40.00 BX1431V40 9.60 0.00 10.40 10.0 11.10 10.0 0.0 0
40.50 BX1431V40.5 9.60 -0.75 11.15 10.0 11.40 10.0 11.0 14
41.00 BX1431V41 9.70 -1.15 11.65 204.0 11.85 158.0 7.0 7
41.50 BX1431V41.5 10.20 -1.10 12.15 204.0 12.35 158.0 7.0 5