$29.30 +0.41 (1.42%) BlackStone Group LP - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 29.30
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.41 (1.42%)
Prev Close: 28.89
Open: 29.41
Bid: 29.11
Ask: 29.55
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424J20 0.00 0.00 9.15 10.0 9.35 10.0 0.0 0
21.00 BX1424J21 0.00 0.00 8.15 21.0 8.35 10.0 0.0 0
21.00 BX1431J21 0.00 0.00 8.15 10.0 8.35 10.0 0.0 0
21.50 BX1424J21.5 0.00 0.00 7.65 10.0 7.85 10.0 0.0 0
22.00 BX1424J22 6.62 0.00 7.15 164.0 7.60 6.0 3005.0 3,000
22.50 BX1424J22.5 0.00 0.00 6.65 10.0 6.90 11.0 0.0 0
23.00 BX1424J23 5.15 0.00 6.15 10.0 6.35 10.0 17.0 17
23.00 BX1431J23 0.00 0.00 6.15 10.0 6.35 10.0 0.0 0
23.50 BX1424J23.5 0.00 0.00 5.70 49.0 5.85 174.0 0.0 0
24.00 BX1424J24 0.00 0.00 5.20 74.0 5.35 166.0 0.0 0
24.00 BX1431J24 0.00 0.00 5.15 252.0 5.40 61.0 0.0 0
24.50 BX1424J24.5 0.00 0.00 4.70 75.0 4.85 184.0 0.0 0
25.00 BX1424J25 3.85 0.00 4.15 66.0 4.35 65.0 0.0 0
25.00 BX1431J25 0.00 0.00 4.15 252.0 4.40 58.0 0.0 0
25.50 BX1424J25.5 0.00 0.00 3.65 165.0 3.85 92.0 0.0 1
26.00 BX1424J26 2.67 0.00 3.20 146.0 3.35 768.0 3006.0 3,001
26.00 BX1431J26 3.00 0.08 3.10 252.0 3.50 252.0 3.0 14
26.50 BX1424J26.5 4.00 1.58 2.70 144.0 2.81 90.0 10.0 10
27.00 BX1424J27 1.39 -0.57 2.21 89.0 2.32 109.0 1.0 10
27.00 BX1431J27 2.03 0.00 2.20 230.0 2.44 139.0 0.0 0
27.50 BX1424J27.5 1.97 0.51 1.78 58.0 1.91 125.0 25.0 60
27.50 BX1431J27.5 2.08 0.45 1.74 366.0 1.94 94.0 5.0 36
28.00 BX1424J28 1.90 0.73 1.32 21.0 1.43 74.0 86.0 265
28.00 BX1431J28 1.30 0.00 1.34 16.0 1.48 80.0 141.0 186
28.50 BX1424J28.5 0.90 0.05 0.90 21.0 1.02 93.0 8.0 86
28.50 BX1431J28.5 0.95 -0.06 0.96 10.0 1.06 21.0 88.0 165
29.00 BX1424J29 0.56 0.00 0.52 10.0 0.58 116.0 216.0 90
29.00 BX1431J29 0.62 -0.11 0.63 21.0 0.71 82.0 298.0 77
29.50 BX1424J29.5 0.29 -0.06 0.27 10.0 0.32 55.0 229.0 178
29.50 BX1431J29.5 0.44 -0.09 0.43 10.0 0.51 162.0 52.0 347
30.00 BX1424J30 0.14 -0.07 0.11 6.0 0.15 89.0 322.0 230
30.00 BX1431J30 0.30 -0.05 0.25 10.0 0.30 27.0 159.0 300
30.50 BX1424J30.5 0.11 0.02 0.04 22.0 0.14 1425.0 68.0 120
30.50 BX1431J30.5 0.16 -0.08 0.13 139.0 0.18 67.0 597.0 232
31.00 BX1424J31 0.05 0.02 0.02 1.0 0.06 944.0 2.0 119
31.00 BX1431J31 0.16 0.02 0.07 234.0 0.15 968.0 64.0 146
31.50 BX1424J31.5 0.05 0.00 0.01 1.0 0.08 862.0 2.0 1,313
31.50 BX1431J31.5 0.10 0.01 0.04 61.0 0.08 397.0 127.0 289
32.00 BX1424J32 0.09 -0.03 0.03 828.0 0.06 934.0 39.0 249
32.00 BX1431J32 0.06 0.00 0.01 266.0 0.08 894.0 89.0 217
32.50 BX1424J32.5 0.09 -0.02 0.01 10.0 0.05 843.0 1.0 133
32.50 BX1431J32.5 0.04 0.01 0.01 1120.0 0.09 892.0 12.0 164
33.00 BX1424J33 0.02 -0.06 0.08 40.0 0.05 1135.0 3.0 281
33.00 BX1431J33 0.51 0.42 0.01 10.0 0.08 1094.0 34.0 73
33.50 BX1424J33.5 0.13 0.02 0.01 225.0 0.04 824.0 118.0 356
33.50 BX1431J33.5 0.09 0.08 0.01 1.0 0.07 794.0 5.0 51
34.00 BX1424J34 0.05 -0.06 0.01 301.0 0.04 714.0 6.0 335
34.00 BX1431J34 0.22 0.13 0.01 158.0 0.07 1003.0 10.0 296
34.50 BX1424J34.5 0.06 -0.05 0.01 455.0 0.04 1141.0 1.0 78
34.50 BX1431J34.5 0.07 -0.02 0.01 10.0 0.10 1185.0 11.0 113
35.00 BX1424J35 0.03 -0.08 0.02 100.0 0.04 979.0 11.0 65
35.00 BX1431J35 0.22 0.21 0.01 10.0 0.06 456.0 50.0 66
35.50 BX1424J35.5 0.01 0.00 0.02 5.0 0.04 1092.0 5.0 8
35.50 BX1431J35.5 0.11 0.00 0.01 197.0 0.06 408.0 30.0 30
36.00 BX1424J36 0.19 0.04 0.01 10.0 0.09 949.0 42.0 21
36.00 BX1431J36 0.11 0.00 0.01 29.0 0.11 735.0 0.0 0
36.50 BX1424J36.5 0.10 -0.05 0.01 484.0 0.09 958.0 10.0 10
36.50 BX1431J36.5 0.10 0.00 0.01 25.0 0.10 780.0 0.0 0
37.00 BX1424J37 0.06 -0.09 0.02 104.0 0.09 1027.0 77.0 77
37.00 BX1431J37 0.09 0.00 0.01 126.0 0.10 212.0 0.0 0
37.50 BX1424J37.5 0.15 0.00 0.01 109.0 0.09 1131.0 0.0 0
37.50 BX1431J37.5 0.15 0.00 0.01 138.0 0.15 629.0 0.0 0
38.00 BX1424J38 0.15 0.00 0.01 351.0 0.09 1019.0 0.0 0
38.00 BX1431J38 0.15 0.00 0.01 50.0 0.15 587.0 0.0 0
38.50 BX1424J38.5 0.15 0.00 0.01 25.0 0.09 650.0 4.0 4
38.50 BX1431J38.5 0.15 0.00 0.01 48.0 0.15 716.0 0.0 0
39.00 BX1424J39 0.15 0.00 0.01 10.0 0.09 855.0 0.0 0
39.00 BX1431J39 0.15 0.00 0.01 32.0 0.15 668.0 0.0 0
39.50 BX1424J39.5 0.15 0.00 0.01 80.0 0.09 1026.0 0.0 0
39.50 BX1431J39.5 0.15 0.00 0.01 207.0 0.15 644.0 0.0 0
40.00 BX1424J40 0.02 0.00 0.01 10.0 0.09 857.0 0.0 0
40.00 BX1431J40 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
40.50 BX1424J40.5 0.14 0.00 0.01 2.0 0.09 318.0 0.0 0
40.50 BX1431J40.5 0.15 0.00 0.00 0.0 0.15 341.0 0.0 0
41.00 BX1424J41 0.14 0.00 0.00 0.0 0.09 318.0 0.0 0
41.00 BX1431J41 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
41.50 BX1424J41.5 0.15 0.00 0.00 0.0 0.09 318.0 0.0 0
41.50 BX1431J41.5 0.15 0.00 0.00 0.0 0.15 341.0 0.0 0
42.00 BX1424J42 0.15 0.00 0.00 0.0 0.09 312.0 0.0 0
42.50 BX1424J42.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
43.00 BX1424J43 0.15 0.00 0.00 0.0 0.09 303.0 0.0 0
43.50 BX1424J43.5 0.15 0.00 0.00 0.0 0.09 336.0 0.0 0
44.00 BX1424J44 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424V20 0.00 0.00 0.00 0.0 0.02 72.0 0.0 0
21.00 BX1424V21 0.00 0.00 0.00 0.0 0.03 4.0 0.0 0
21.00 BX1431V21 0.04 0.00 0.01 121.0 0.05 646.0 8.0 0
21.50 BX1424V21.5 0.00 0.00 0.01 74.0 0.03 132.0 0.0 0
22.00 BX1424V22 0.00 0.00 0.02 6.0 0.07 612.0 0.0 0
22.50 BX1424V22.5 0.00 0.00 0.02 65.0 0.07 805.0 0.0 0
23.00 BX1424V23 0.08 0.00 0.03 46.0 0.07 956.0 76.0 76
23.00 BX1431V23 0.00 0.00 0.01 278.0 0.09 607.0 0.0 0
23.50 BX1424V23.5 0.07 0.00 0.01 854.0 0.07 775.0 2.0 2
24.00 BX1424V24 0.08 0.00 0.01 75.0 0.08 817.0 37.0 37
24.00 BX1431V24 0.00 0.00 0.02 451.0 0.10 819.0 0.0 0
24.50 BX1424V24.5 0.09 0.00 0.01 43.0 0.08 817.0 21.0 21
25.00 BX1424V25 0.11 0.00 0.01 215.0 0.09 856.0 16.0 115
25.00 BX1431V25 0.00 0.00 0.04 532.0 0.11 642.0 0.0 0
25.50 BX1424V25.5 0.00 0.00 0.02 132.0 0.10 748.0 0.0 0
26.00 BX1424V26 0.06 -0.19 0.05 40.0 0.09 1130.0 44.0 508
26.00 BX1431V26 0.25 0.00 0.07 858.0 0.19 1082.0 31.0 137
26.50 BX1424V26.5 0.10 -0.11 0.04 155.0 0.10 1024.0 15.0 663
27.00 BX1424V27 0.11 -0.11 0.07 81.0 0.13 1322.0 91.0 512
27.00 BX1431V27 0.47 0.00 0.18 219.0 0.23 183.0 133.0 185
27.50 BX1424V27.5 0.14 -0.18 0.14 39.0 0.17 227.0 91.0 612
27.50 BX1431V27.5 0.30 -0.27 0.27 10.0 0.31 10.0 55.0 97
28.00 BX1424V28 0.23 -0.29 0.20 22.0 0.27 709.0 158.0 86
28.00 BX1431V28 0.40 -0.23 0.38 46.0 0.45 55.0 50.0 166
28.50 BX1424V28.5 0.34 -0.31 0.28 4.0 0.37 77.0 490.0 691
28.50 BX1431V28.5 0.43 -0.47 0.54 21.0 0.61 76.0 196.0 183
29.00 BX1424V29 0.54 -0.32 0.51 5.0 0.54 1.0 424.0 776
29.00 BX1431V29 0.69 -0.82 0.76 84.0 0.84 100.0 79.0 112
29.50 BX1424V29.5 0.93 -0.39 0.85 10.0 0.97 132.0 111.0 234
29.50 BX1431V29.5 0.92 -1.25 0.99 21.0 1.12 27.0 90.0 68
30.00 BX1424V30 1.35 -0.38 1.23 22.0 1.35 124.0 5.0 1,167
30.00 BX1431V30 1.14 -0.65 1.40 47.0 1.50 37.0 22.0 428
30.50 BX1424V30.5 1.66 -0.30 1.60 82.0 1.80 105.0 41.0 219
30.50 BX1431V30.5 2.07 0.00 1.78 10.0 1.91 10.0 3.0 83
31.00 BX1424V31 1.70 -0.64 2.15 166.0 2.20 80.0 28.0 218
31.00 BX1431V31 1.11 -1.42 2.20 118.0 2.33 10.0 10.0 199
31.50 BX1424V31.5 2.70 -0.23 2.64 127.0 2.76 108.0 26.0 266
31.50 BX1431V31.5 2.50 -0.50 2.65 157.0 2.83 39.0 1.0 137
32.00 BX1424V32 3.15 -1.05 3.15 10.0 3.25 193.0 15.0 2,641
32.00 BX1431V32 2.67 -0.78 3.10 271.0 3.35 108.0 1.0 116
32.50 BX1424V32.5 3.38 -0.57 3.60 259.0 3.75 76.0 2.0 819
32.50 BX1431V32.5 1.57 -2.38 3.60 129.0 3.80 37.0 12.0 5
33.00 BX1424V33 3.94 -0.56 4.00 216.0 4.50 1.0 17.0 414
33.00 BX1431V33 2.46 -1.89 4.10 21.0 4.25 10.0 11.0 24
33.50 BX1424V33.5 2.95 -1.95 4.50 162.0 4.95 1.0 25.0 494
33.50 BX1431V33.5 6.00 1.10 4.50 221.0 4.85 252.0 5882.0 10
34.00 BX1424V34 3.95 -1.45 5.00 216.0 5.20 1.0 10.0 749
34.00 BX1431V34 4.55 -0.85 5.00 267.0 5.30 761.0 10.0 10
34.50 BX1424V34.5 3.49 -2.36 5.50 217.0 5.70 1.0 10.0 273
34.50 BX1431V34.5 3.85 -2.00 5.10 1.0 5.85 252.0 3.0 4
35.00 BX1424V35 4.55 -1.85 6.10 95.0 6.25 11.0 9.0 16
35.00 BX1431V35 3.95 -2.45 5.60 1.0 6.35 252.0 5.0 5
35.50 BX1424V35.5 4.35 -2.50 6.60 21.0 6.75 10.0 4.0 7
35.50 BX1431V35.5 4.80 -2.10 6.10 1.0 7.00 252.0 2.0 2
36.00 BX1424V36 4.70 -2.65 7.10 21.0 7.25 10.0 10.0 57
36.00 BX1431V36 7.40 0.00 6.85 252.0 7.40 252.0 0.0 0
36.50 BX1424V36.5 5.45 -2.45 7.60 21.0 7.75 10.0 10.0 22
36.50 BX1431V36.5 5.30 -2.60 7.60 10.0 7.80 10.0 27.0 22
37.00 BX1424V37 5.70 -2.70 8.10 21.0 8.25 10.0 21.0 34
37.00 BX1431V37 6.30 -2.10 8.10 10.0 8.30 10.0 1.0 1
37.50 BX1424V37.5 5.90 -2.95 8.35 252.0 9.00 1.0 1.0 41
37.50 BX1431V37.5 8.90 0.00 8.60 10.0 8.80 10.0 0.0 0
38.00 BX1424V38 6.40 -3.00 8.85 252.0 9.30 232.0 31.0 22
38.00 BX1431V38 9.40 0.00 9.10 10.0 9.30 10.0 0.0 0
38.50 BX1424V38.5 6.90 -3.00 9.35 252.0 9.80 233.0 10.0 42
38.50 BX1431V38.5 9.90 0.00 9.60 10.0 9.80 10.0 0.0 0
39.00 BX1424V39 7.40 -2.95 10.10 21.0 10.25 10.0 10.0 2
39.00 BX1431V39 8.25 -0.50 10.10 21.0 10.30 10.0 2.0 2
39.50 BX1424V39.5 7.90 -2.95 10.60 21.0 10.75 10.0 10.0 16
39.50 BX1431V39.5 9.25 0.00 10.60 10.0 10.80 10.0 0.0 0
40.00 BX1424V40 8.40 -2.95 11.10 21.0 11.25 10.0 10.0 19
40.00 BX1431V40 9.80 0.00 11.10 10.0 11.30 10.0 0.0 0
40.50 BX1424V40.5 9.10 -2.80 11.35 252.0 12.00 252.0 4.0 4
40.50 BX1431V40.5 9.60 -1.95 11.35 252.0 11.85 252.0 11.0 14
41.00 BX1424V41 9.40 -1.20 11.85 252.0 12.30 233.0 1.0 10
41.00 BX1431V41 9.70 -2.35 11.85 252.0 12.55 1.0 7.0 7
41.50 BX1424V41.5 10.80 0.05 12.50 10.0 12.75 18.0 21.0 51
41.50 BX1431V41.5 10.20 -2.40 12.35 252.0 13.00 252.0 7.0 5
42.00 BX1424V42 10.40 -3.00 13.10 21.0 13.25 10.0 1.0 23
42.50 BX1424V42.5 10.90 -3.00 13.60 21.0 13.75 10.0 1.0 13
43.00 BX1424V43 11.55 -2.85 14.10 21.0 14.30 10.0 4.0 14
43.50 BX1424V43.5 12.10 -1.15 14.60 21.0 14.75 10.0 2.0 30
44.00 BX1424V44 12.40 -3.00 15.10 21.0 15.25 10.0 1.0 36