BlackStone Group LP $31.94

down -0.57


24/4/2014 06:40 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Last Trade: 31.94
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.57 (-1.75 %)
Prev Close: 32.51
Open: 33.06
Bid: 31.93
Ask: 31.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BX Trend Analysis - it has outperformed the S&P 500 by 36%
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BX1425D22 10.30 0.00 9.70 192.0 10.20 20.0 0.0 0
23.00 BX1425D23 9.35 0.00 8.70 28.0 9.10 38.0 0.0 0
23.50 BX1425D23.5 8.85 0.00 8.20 28.0 8.60 38.0 0.0 0
24.00 BX1425D24 8.35 0.00 7.70 28.0 8.10 38.0 0.0 0
24.50 BX1425D24.5 7.85 0.00 7.20 28.0 7.60 38.0 0.0 0
25.00 BX1425D25 7.35 0.00 6.70 28.0 7.10 38.0 0.0 0
25.50 BX1425D25.5 6.85 0.00 6.20 28.0 6.60 38.0 0.0 0
26.00 BX1425D26 6.35 0.00 5.70 28.0 6.10 38.0 0.0 0
26.50 BX1425D26.5 5.85 0.00 5.20 28.0 5.60 38.0 0.0 0
27.00 BX1425D27 5.35 0.00 4.75 28.0 5.05 38.0 30.0 30
27.50 BX1425D27.5 4.85 0.00 4.25 28.0 4.60 38.0 0.0 0
28.00 BX1425D28 4.35 0.00 3.75 28.0 4.05 38.0 0.0 0
28.50 BX1425D28.5 3.15 -0.75 3.25 426.0 3.55 280.0 4.0 4
29.00 BX1425D29 3.70 0.30 2.75 691.0 3.00 160.0 14.0 1
29.50 BX1425D29.5 2.45 -0.49 2.27 736.0 2.51 195.0 42.0 10
30.00 BX1425D30 1.94 -0.64 1.88 63.0 1.99 115.0 21.0 33
30.50 BX1425D30.5 1.30 -0.69 1.35 427.0 1.50 104.0 10.0 10
31.00 BX1425D31 1.35 -0.14 0.87 337.0 1.03 124.0 3.0 68
31.50 BX1425D31.5 1.08 0.00 0.46 100.0 0.58 126.0 15613.0 1
32.00 BX1425D32 0.20 -0.30 0.21 38.0 0.25 56.0 2890.0 1,256
32.50 BX1425D32.5 0.08 -0.08 0.06 26.0 0.08 61.0 660.0 1,075
33.00 BX1425D33 0.03 -0.06 0.01 97.0 0.05 548.0 2400.0 2,502
33.50 BX1425D33.5 0.02 0.00 0.01 20.0 0.04 41.0 15.0 216
34.00 BX1425D34 0.04 0.03 0.01 492.0 0.04 272.0 30.0 543
34.50 BX1425D34.5 0.03 0.02 0.01 1.0 0.02 27.0 4.0 488
35.00 BX1425D35 0.04 0.03 0.01 158.0 0.01 328.0 3.0 541
35.50 BX1425D35.5 0.02 -0.01 0.02 46.0 0.02 192.0 46.0 1,079
36.00 BX1425D36 0.16 0.13 0.01 34.0 0.02 231.0 6.0 284
36.50 BX1425D36.5 0.50 0.41 0.01 1.0 0.02 124.0 33.0 33
37.00 BX1425D37 0.37 0.35 0.01 12.0 0.02 169.0 1.0 89
37.50 BX1425D37.5 0.02 0.00 0.01 22.0 0.02 4.0 0.0 0
38.00 BX1425D38 0.36 0.34 0.01 298.0 0.02 131.0 40.0 70
38.50 BX1425D38.5 0.25 0.00 0.00 0.0 0.25 478.0 0.0 0
39.00 BX1425D39 0.22 0.00 0.02 58.0 0.25 1062.0 0.0 0
39.50 BX1425D39.5 0.25 0.00 0.00 0.0 0.17 591.0 0.0 0
40.00 BX1425D40 0.25 0.00 0.01 27.0 0.23 947.0 0.0 0
41.00 BX1425D41 0.25 0.00 0.01 24.0 0.25 1253.0 0.0 0
42.00 BX1425D42 0.25 0.00 0.01 3.0 0.25 989.0 0.0 0
43.00 BX1425D43 0.25 0.00 0.01 40.0 0.25 1106.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BX1425P22 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
23.00 BX1425P23 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
23.50 BX1425P23.5 0.02 0.00 0.00 0.0 0.02 114.0 0.0 0
24.00 BX1425P24 0.05 0.03 0.01 885.0 0.02 162.0 2.0 6
24.50 BX1425P24.5 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
25.00 BX1425P25 0.02 0.00 0.01 1076.0 0.02 4.0 0.0 0
25.50 BX1425P25.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
26.00 BX1425P26 0.10 0.08 0.03 996.0 0.02 4.0 2.0 2
26.50 BX1425P26.5 0.02 0.00 0.00 0.0 0.02 626.0 0.0 0
27.00 BX1425P27 0.04 0.02 0.01 383.0 0.02 626.0 4.0 63
27.50 BX1425P27.5 0.01 -0.01 0.01 3.0 0.02 627.0 23.0 115
28.00 BX1425P28 0.02 0.00 0.06 41.0 0.02 627.0 6.0 115
28.50 BX1425P28.5 0.01 -0.01 0.01 1.0 0.02 154.0 1.0 96
29.00 BX1425P29 0.01 -0.01 0.01 10.0 0.02 168.0 10.0 291
29.50 BX1425P29.5 0.01 0.00 0.01 30.0 0.02 152.0 3.0 271
30.00 BX1425P30 0.02 0.00 0.01 5.0 0.02 117.0 7.0 473
30.50 BX1425P30.5 0.02 -0.01 0.01 15.0 0.02 61.0 60.0 623
31.00 BX1425P31 0.05 0.01 0.02 77.0 0.04 28.0 48.0 1,062
31.50 BX1425P31.5 0.12 0.00 0.07 20.0 0.12 43.0 68.0 550
32.00 BX1425P32 0.28 0.07 0.26 48.0 0.31 31.0 152.0 342
32.50 BX1425P32.5 0.72 0.24 0.59 152.0 0.68 52.0 42.0 455
33.00 BX1425P33 0.80 -0.15 1.03 152.0 1.18 362.0 28.0 273
33.50 BX1425P33.5 1.42 0.41 1.52 105.0 1.68 587.0 6.0 187
34.00 BX1425P34 2.91 1.14 2.01 306.0 2.17 448.0 22.0 435
34.50 BX1425P34.5 4.25 2.05 2.52 132.0 2.73 511.0 21.0 393
35.00 BX1425P35 3.52 0.81 3.00 209.0 3.20 108.0 1.0 512
35.50 BX1425P35.5 4.26 1.06 3.45 320.0 3.75 426.0 10.0 543
36.00 BX1425P36 2.99 -0.71 3.95 229.0 4.25 408.0 2.0 252
36.50 BX1425P36.5 2.69 -1.51 4.45 38.0 4.75 28.0 8.0 8
37.00 BX1425P37 4.00 -0.70 4.95 10.0 5.25 169.0 1.0 75
37.50 BX1425P37.5 5.15 0.00 5.40 38.0 5.80 28.0 0.0 0
38.00 BX1425P38 4.15 -1.50 5.90 200.0 6.30 224.0 1.0 25
38.50 BX1425P38.5 6.15 0.00 6.40 38.0 6.80 28.0 0.0 0
39.00 BX1425P39 6.65 0.00 6.90 38.0 7.30 28.0 0.0 0
39.50 BX1425P39.5 7.15 0.00 7.40 38.0 7.80 28.0 0.0 0
40.00 BX1425P40 6.75 -0.90 7.90 263.0 8.30 429.0 31.0 103
41.00 BX1425P41 7.55 -1.10 8.90 117.0 9.30 228.0 24.0 24
42.00 BX1425P42 8.20 -1.45 9.95 46.0 10.30 250.0 24.0 97
43.00 BX1425P43 8.10 -2.65 10.95 41.0 11.35 333.0 24.0 72
Trading Center