$30.33 -0.49 (-1.59%) BlackStone Group LP - NYSE

Oct. 23, 2014 | 03:00 PM
Last Trade: 30.33
Trade Time: Oct 23 03:00 PM Eastern Daylight Time
Change: -0.49 (-1.59%)
Prev Close: 30.82
Open: 30.66
Bid: 30.34
Ask: 30.36
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424J20 10.70 0.00 10.25 10.0 10.55 280.0 0.0 0
21.00 BX1424J21 9.70 0.00 9.25 64.0 9.45 280.0 0.0 0
21.00 BX1431J21 9.65 0.00 9.25 218.0 9.40 40.0 0.0 0
21.50 BX1424J21.5 9.25 0.00 8.80 10.0 9.00 10.0 0.0 0
22.00 BX1424J22 8.90 0.00 8.25 64.0 8.40 10.0 5500.0 3,000
22.50 BX1424J22.5 8.20 0.00 7.80 10.0 8.00 10.0 0.0 0
23.00 BX1424J23 5.15 -2.60 7.15 275.0 7.45 164.0 17.0 17
23.00 BX1431J23 7.70 0.00 7.30 203.0 7.45 20.0 0.0 0
23.50 BX1424J23.5 7.30 0.00 6.55 10.0 7.05 10.0 0.0 0
24.00 BX1424J24 6.75 0.00 6.20 384.0 6.50 309.0 0.0 0
24.00 BX1431J24 6.25 -0.25 6.30 358.0 6.45 654.0 1.0 0
24.50 BX1424J24.5 6.25 0.00 5.80 10.0 6.00 10.0 0.0 0
25.00 BX1424J25 5.75 0.00 5.25 10.0 5.45 10.0 0.0 0
25.00 BX1431J25 5.70 0.00 5.30 459.0 5.45 670.0 0.0 0
25.50 BX1424J25.5 5.30 0.05 4.75 84.0 4.95 11.0 1.0 1
26.00 BX1424J26 4.90 0.00 4.25 398.0 4.45 343.0 5510.0 1
26.00 BX1431J26 3.00 -1.80 4.30 412.0 4.50 1181.0 3.0 14
26.50 BX1424J26.5 4.00 0.00 3.75 101.0 3.90 10.0 10.0 10
27.00 BX1424J27 1.39 -2.31 3.25 112.0 3.45 464.0 1.0 1
27.00 BX1431J27 3.80 0.00 3.30 653.0 3.50 1241.0 0.0 0
27.50 BX1424J27.5 1.97 -1.23 2.84 198.0 2.94 143.0 25.0 54
27.50 BX1431J27.5 2.08 -1.17 2.89 283.0 3.00 240.0 5.0 30
28.00 BX1424J28 2.87 0.00 2.33 459.0 2.45 267.0 569.0 7
28.00 BX1431J28 2.90 0.05 2.38 756.0 2.50 135.0 18.0 25
28.50 BX1424J28.5 2.69 0.00 1.83 254.0 1.95 165.0 35.0 86
28.50 BX1431J28.5 1.79 -0.61 1.92 349.0 2.03 263.0 1.0 235
29.00 BX1424J29 2.00 0.00 1.34 448.0 1.45 254.0 500.0 7
29.00 BX1431J29 1.50 -0.40 1.50 104.0 1.56 185.0 1.0 341
29.50 BX1424J29.5 0.83 -0.67 0.83 3.0 0.89 10.0 40.0 408
29.50 BX1431J29.5 1.40 0.00 1.07 94.0 1.12 63.0 320.0 11
30.00 BX1424J30 0.30 -0.58 0.45 235.0 0.50 80.0 131.0 65
30.00 BX1431J30 0.71 -0.59 0.71 58.0 0.76 210.0 157.0 14
30.50 BX1424J30.5 0.10 -0.35 0.14 140.0 0.21 737.0 130.0 363
30.50 BX1431J30.5 0.47 0.00 0.42 39.0 0.46 193.0 115.0 942
31.00 BX1424J31 0.03 -0.05 0.01 68.0 0.04 423.0 293.0 589
31.00 BX1431J31 0.23 -0.03 0.22 20.0 0.25 123.0 349.0 533
31.50 BX1424J31.5 0.07 0.00 0.01 269.0 0.03 706.0 159.0 1,313
31.50 BX1431J31.5 0.11 -0.02 0.09 255.0 0.13 676.0 45.0 449
32.00 BX1424J32 0.02 0.00 0.03 828.0 0.07 1863.0 10.0 258
32.00 BX1431J32 0.05 0.00 0.03 893.0 0.11 1917.0 46.0 235
32.50 BX1424J32.5 0.09 0.01 0.01 10.0 0.07 1729.0 1.0 133
32.50 BX1431J32.5 0.03 0.01 0.01 191.0 0.05 948.0 12.0 156
33.00 BX1424J33 0.04 0.00 0.08 40.0 0.04 912.0 3.0 278
33.00 BX1431J33 0.03 0.00 0.01 70.0 0.08 1704.0 13.0 71
33.50 BX1424J33.5 0.01 -0.07 0.01 225.0 0.06 1738.0 10.0 351
33.50 BX1431J33.5 0.03 0.00 0.01 1.0 0.07 990.0 5.0 51
34.00 BX1424J34 0.05 -0.03 0.01 301.0 0.02 363.0 6.0 335
34.00 BX1431J34 0.22 0.14 0.01 158.0 0.08 1372.0 10.0 296
34.50 BX1424J34.5 0.06 -0.02 0.01 455.0 0.06 1541.0 1.0 78
34.50 BX1431J34.5 0.07 -0.01 0.01 10.0 0.06 1230.0 11.0 113
35.00 BX1424J35 0.05 0.00 0.02 100.0 0.02 402.0 400.0 2,465
35.00 BX1431J35 0.01 -0.02 0.01 10.0 0.03 309.0 10.0 66
35.50 BX1424J35.5 0.01 -0.07 0.02 5.0 0.06 1483.0 5.0 8
35.50 BX1431J35.5 0.11 0.03 0.01 197.0 0.08 1371.0 30.0 30
36.00 BX1424J36 0.19 0.17 0.01 10.0 0.02 176.0 42.0 21
36.00 BX1431J36 0.11 0.00 0.01 29.0 0.11 1106.0 0.0 0
36.50 BX1424J36.5 0.10 0.00 0.01 484.0 0.08 1247.0 10.0 10
36.50 BX1431J36.5 0.11 0.00 0.01 25.0 0.11 1092.0 0.0 0
37.00 BX1424J37 0.06 0.04 0.02 104.0 0.02 193.0 77.0 77
37.00 BX1431J37 0.11 0.00 0.01 126.0 0.11 1180.0 0.0 0
37.50 BX1424J37.5 0.11 0.00 0.01 109.0 0.08 1274.0 0.0 0
37.50 BX1431J37.5 0.11 0.00 0.01 138.0 0.10 1143.0 0.0 0
38.00 BX1424J38 0.11 0.00 0.01 351.0 0.08 799.0 0.0 0
38.00 BX1431J38 0.11 0.00 0.01 50.0 0.10 944.0 0.0 0
38.50 BX1424J38.5 0.15 0.13 0.01 25.0 0.02 208.0 4.0 4
38.50 BX1431J38.5 0.11 0.00 0.01 48.0 0.10 1171.0 0.0 0
39.00 BX1424J39 0.11 0.00 0.01 10.0 0.08 774.0 0.0 0
39.00 BX1431J39 0.11 0.00 0.01 32.0 0.10 963.0 0.0 0
39.50 BX1424J39.5 0.11 0.00 0.01 80.0 0.08 1174.0 0.0 0
39.50 BX1431J39.5 0.11 0.00 0.01 207.0 0.10 1170.0 0.0 0
40.00 BX1424J40 0.02 0.00 0.01 10.0 0.02 203.0 0.0 0
40.00 BX1431J40 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
40.50 BX1424J40.5 0.11 0.00 0.01 2.0 0.08 428.0 0.0 0
40.50 BX1431J40.5 0.11 0.00 0.00 0.0 0.10 453.0 0.0 0
41.00 BX1424J41 0.11 0.00 0.00 0.0 0.08 520.0 0.0 0
41.00 BX1431J41 0.11 0.00 0.00 0.0 0.10 464.0 0.0 0
41.50 BX1424J41.5 0.11 0.00 0.00 0.0 0.08 425.0 0.0 0
41.50 BX1431J41.5 0.02 0.00 0.00 0.0 0.02 108.0 0.0 0
42.00 BX1424J42 0.11 0.00 0.00 0.0 0.08 501.0 0.0 0
42.50 BX1424J42.5 0.02 0.00 0.00 0.0 0.02 198.0 0.0 0
43.00 BX1424J43 0.11 0.00 0.00 0.0 0.08 518.0 0.0 0
43.50 BX1424J43.5 0.11 0.00 0.00 0.0 0.08 426.0 0.0 0
44.00 BX1424J44 0.02 0.00 0.00 0.0 0.02 198.0 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 0.02 223.0 0.0 0
21.00 BX1424V21 0.02 0.00 0.00 0.0 0.02 290.0 0.0 0
21.00 BX1431V21 0.02 0.00 0.01 95.0 0.02 4.0 2.0 8
21.50 BX1424V21.5 0.02 0.00 0.01 74.0 0.02 434.0 0.0 0
22.00 BX1424V22 0.02 0.00 0.02 6.0 0.02 410.0 0.0 0
22.50 BX1424V22.5 0.02 0.00 0.02 65.0 0.02 312.0 0.0 0
23.00 BX1424V23 0.01 -0.01 0.01 10.0 0.02 305.0 10.0 76
23.00 BX1431V23 0.02 0.00 0.02 132.0 0.02 4.0 0.0 0
23.50 BX1424V23.5 0.07 0.05 0.01 854.0 0.02 294.0 2.0 2
24.00 BX1424V24 0.08 0.06 0.01 75.0 0.02 231.0 37.0 37
24.00 BX1431V24 0.05 0.00 0.01 109.0 0.05 2.0 0.0 0
24.50 BX1424V24.5 0.09 0.07 0.01 43.0 0.02 298.0 21.0 21
25.00 BX1424V25 0.11 0.09 0.01 215.0 0.02 294.0 16.0 115
25.00 BX1431V25 0.13 0.00 0.01 227.0 0.09 1685.0 0.0 0
25.50 BX1424V25.5 0.02 0.00 0.02 132.0 0.02 291.0 0.0 0
26.00 BX1424V26 0.06 0.04 0.01 105.0 0.02 299.0 44.0 528
26.00 BX1431V26 0.07 0.00 0.02 237.0 0.13 1781.0 5.0 174
26.50 BX1424V26.5 0.05 0.00 0.02 34.0 0.02 309.0 15.0 663
27.00 BX1424V27 0.11 0.06 0.01 73.0 0.02 272.0 91.0 543
27.00 BX1431V27 0.05 0.00 0.01 942.0 0.10 1149.0 10.0 185
27.50 BX1424V27.5 0.14 0.09 0.01 91.0 0.01 58.0 91.0 571
27.50 BX1431V27.5 0.15 0.12 0.03 859.0 0.10 1303.0 25.0 132
28.00 BX1424V28 0.03 0.00 0.01 61.0 0.01 58.0 3.0 219
28.00 BX1431V28 0.07 -0.07 0.04 827.0 0.08 757.0 2.0 168
28.50 BX1424V28.5 0.02 0.00 0.01 31.0 0.03 337.0 33.0 785
28.50 BX1431V28.5 0.10 0.00 0.07 670.0 0.11 141.0 33.0 234
29.00 BX1424V29 0.03 0.00 0.01 688.0 0.04 987.0 50.0 983
29.00 BX1431V29 0.14 0.03 0.13 43.0 0.16 600.0 4.0 180
29.50 BX1424V29.5 0.08 0.05 0.01 809.0 0.06 1373.0 213.0 395
29.50 BX1431V29.5 0.16 -0.07 0.19 490.0 0.23 125.0 86.0 162
30.00 BX1424V30 0.07 -0.02 0.10 43.0 0.13 175.0 915.0 1,271
30.00 BX1431V30 0.34 0.02 0.33 28.0 0.36 76.0 400.0 854
30.50 BX1424V30.5 0.40 0.12 0.24 136.0 0.29 130.0 26.0 927
30.50 BX1431V30.5 0.62 0.05 0.56 53.0 0.63 11.0 118.0 362
31.00 BX1424V31 0.64 -0.05 0.59 290.0 0.66 102.0 202.0 1,314
31.00 BX1431V31 0.71 -0.10 0.81 105.0 0.90 604.0 371.0 436
31.50 BX1424V31.5 1.13 0.22 1.06 103.0 1.18 965.0 12.0 269
31.50 BX1431V31.5 0.89 0.00 1.17 444.0 1.27 243.0 50.0 126
32.00 BX1424V32 1.66 0.12 1.56 359.0 1.68 2006.0 2135.0 2,637
32.00 BX1431V32 1.39 -0.16 1.60 292.0 1.71 205.0 3.0 116
32.50 BX1424V32.5 2.06 0.06 2.06 223.0 2.18 646.0 10.0 748
32.50 BX1431V32.5 1.57 -0.44 2.07 201.0 2.19 215.0 12.0 5
33.00 BX1424V33 2.45 -0.05 2.60 372.0 2.73 194.0 15.0 429
33.00 BX1431V33 2.46 -0.04 2.60 649.0 2.73 399.0 11.0 24
33.50 BX1424V33.5 2.95 -0.02 3.05 11.0 3.25 112.0 25.0 494
33.50 BX1431V33.5 3.02 0.00 3.05 1274.0 3.25 1412.0 1.0 11
34.00 BX1424V34 3.79 0.29 3.55 602.0 3.75 491.0 20.0 749
34.00 BX1431V34 4.55 1.10 3.55 392.0 3.75 73.0 10.0 10
34.50 BX1424V34.5 3.49 -0.46 4.05 11.0 4.25 65.0 10.0 273
34.50 BX1431V34.5 3.85 -0.10 4.00 21.0 4.20 21.0 3.0 4
35.00 BX1424V35 4.63 0.00 4.55 647.0 4.75 540.0 400.0 2,416
35.00 BX1431V35 3.95 -0.50 4.50 305.0 4.75 315.0 5.0 5
35.50 BX1424V35.5 4.35 -0.55 4.95 140.0 5.25 422.0 4.0 7
35.50 BX1431V35.5 4.80 -0.15 5.00 375.0 5.20 282.0 2.0 2
36.00 BX1424V36 4.70 -0.75 5.55 11.0 5.75 63.0 10.0 57
36.00 BX1431V36 5.50 0.00 5.50 281.0 5.75 280.0 0.0 0
36.50 BX1424V36.5 5.45 -0.50 6.00 270.0 6.25 298.0 10.0 22
36.50 BX1431V36.5 5.30 -0.60 6.05 10.0 6.30 10.0 27.0 22
37.00 BX1424V37 5.70 -0.45 6.50 21.0 6.70 10.0 21.0 34
37.00 BX1431V37 6.30 -0.20 6.50 10.0 6.75 10.0 1.0 1
37.50 BX1424V37.5 5.90 -1.05 7.00 11.0 7.20 11.0 1.0 41
37.50 BX1431V37.5 6.95 0.00 5.80 1.0 8.50 1.0 0.0 0
38.00 BX1424V38 6.40 -1.05 7.50 21.0 7.70 10.0 31.0 22
38.00 BX1431V38 7.40 0.00 7.50 10.0 7.75 10.0 0.0 0
38.50 BX1424V38.5 6.90 -1.05 8.05 178.0 8.35 10.0 10.0 42
38.50 BX1431V38.5 8.00 0.00 8.05 10.0 8.20 10.0 0.0 0
39.00 BX1424V39 7.40 -0.80 8.55 10.0 8.75 48.0 10.0 2
39.00 BX1431V39 8.25 -0.15 8.60 20.0 8.75 21.0 2.0 2
39.50 BX1424V39.5 7.90 -1.05 9.05 10.0 9.30 40.0 10.0 16
39.50 BX1431V39.5 8.95 0.00 8.95 10.0 9.20 55.0 0.0 0
40.00 BX1424V40 8.40 -1.00 9.45 10.0 9.75 10.0 10.0 19
40.00 BX1431V40 9.45 0.00 9.55 10.0 9.80 55.0 0.0 0
40.50 BX1424V40.5 9.10 -0.55 10.05 10.0 10.25 61.0 4.0 4
40.50 BX1431V40.5 9.60 -0.40 9.95 207.0 10.20 10.0 11.0 14
41.00 BX1424V41 9.40 -1.10 10.55 10.0 10.70 40.0 1.0 10
41.00 BX1431V41 9.70 -0.50 10.50 10.0 10.75 10.0 7.0 7
41.50 BX1424V41.5 10.80 -0.15 11.05 10.0 11.70 10.0 21.0 51
41.50 BX1431V41.5 10.20 -0.80 10.80 280.0 11.20 150.0 7.0 5
42.00 BX1424V42 10.40 -1.05 11.55 10.0 11.75 62.0 1.0 23
42.50 BX1424V42.5 10.90 -0.85 12.05 10.0 12.25 77.0 1.0 13
43.00 BX1424V43 11.55 -0.65 12.55 10.0 12.85 10.0 4.0 14
43.50 BX1424V43.5 12.10 -0.90 13.00 10.0 13.25 40.0 2.0 30
44.00 BX1424V44 12.40 -1.10 13.30 1.0 13.75 349.0 1.0 36