BlackStone Group LP $31.34

up +0.40


17/4/2014 06:40 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Last Trade: 31.34
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.40 (1.29 %)
Prev Close: 30.94
Open: 31.97
Bid: 31.34
Ask: 31.35
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 33%
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BX1425D24 6.70 0.00 7.15 31.0 7.60 31.0 0.0 0
25.00 BX1425D25 5.75 0.00 6.20 1.0 6.60 31.0 0.0 0
26.00 BX1425D26 4.80 0.00 5.20 1.0 5.60 31.0 0.0 0
27.00 BX1425D27 3.80 0.00 4.20 20.0 4.55 31.0 30.0 30
27.50 BX1425D27.5 3.30 0.00 3.80 40.0 4.05 66.0 0.0 0
28.00 BX1425D28 2.80 0.00 3.30 55.0 3.55 66.0 0.0 0
28.50 BX1425D28.5 3.15 0.85 2.77 97.0 3.00 56.0 4.0 4
29.00 BX1425D29 2.48 0.62 2.31 55.0 2.56 70.0 10.0 32
29.50 BX1425D29.5 2.00 0.44 1.85 45.0 2.01 45.0 18.0 50
30.00 BX1425D30 1.55 0.30 1.40 10.0 1.52 25.0 150.0 4,170
30.50 BX1425D30.5 1.07 0.21 1.03 45.0 1.16 31.0 74.0 88
31.00 BX1425D31 0.80 0.10 0.80 1032.0 0.82 21.0 2948.0 3,036
31.50 BX1425D31.5 0.53 0.08 0.53 967.0 0.54 21.0 3577.0 287
32.00 BX1425D32 0.31 0.00 0.29 3.0 0.34 60.0 2010.0 1,880
32.50 BX1425D32.5 0.19 0.04 0.18 46.0 0.22 1.0 165.0 809
33.00 BX1425D33 0.15 0.06 0.11 46.0 0.16 31.0 1143.0 142
33.50 BX1425D33.5 0.09 0.04 0.05 531.0 0.12 46.0 30.0 100
34.00 BX1425D34 0.05 0.00 0.03 331.0 0.08 48.0 47.0 579
34.50 BX1425D34.5 0.15 0.14 0.02 64.0 0.07 46.0 4.0 492
35.00 BX1425D35 0.09 0.00 0.01 109.0 0.06 46.0 5.0 541
35.50 BX1425D35.5 0.02 0.00 0.02 46.0 0.06 61.0 46.0 1,079
36.00 BX1425D36 0.16 0.11 0.01 34.0 0.05 56.0 6.0 284
36.50 BX1425D36.5 0.50 0.25 0.01 1.0 0.14 515.0 33.0 33
37.00 BX1425D37 0.37 0.27 0.01 12.0 0.05 79.0 1.0 89
38.00 BX1425D38 0.36 0.15 0.01 298.0 0.25 123.0 40.0 70
39.00 BX1425D39 0.25 0.00 0.02 58.0 0.12 83.0 0.0 0
40.00 BX1425D40 0.18 0.00 0.01 27.0 0.25 87.0 0.0 0
41.00 BX1425D41 0.21 0.00 0.01 24.0 0.25 86.0 0.0 0
42.00 BX1425D42 0.17 0.00 0.01 3.0 0.25 86.0 0.0 0
43.00 BX1425D43 0.25 0.00 0.01 40.0 0.25 72.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BX1425P24 0.05 0.01 0.01 885.0 0.02 318.0 2.0 6
25.00 BX1425P25 0.06 0.00 0.01 1126.0 0.02 4.0 0.0 0
26.00 BX1425P26 0.10 -0.05 0.03 996.0 0.02 4.0 2.0 2
27.00 BX1425P27 0.04 0.00 0.01 383.0 0.03 60.0 4.0 63
27.50 BX1425P27.5 0.49 0.46 0.03 360.0 0.03 35.0 20.0 115
28.00 BX1425P28 0.03 -0.03 0.06 41.0 0.05 4.0 15.0 125
28.50 BX1425P28.5 0.23 0.00 0.12 147.0 0.05 4.0 2.0 96
29.00 BX1425P29 0.04 -0.30 0.04 446.0 0.11 21.0 157.0 126
29.50 BX1425P29.5 0.10 -0.26 0.11 249.0 0.17 11.0 145.0 137
30.00 BX1425P30 0.21 -0.32 0.22 75.0 0.27 10.0 287.0 386
30.50 BX1425P30.5 0.37 -0.30 0.37 102.0 0.45 10.0 233.0 147
31.00 BX1425P31 0.62 -0.46 0.59 35.0 0.66 10.0 454.0 424
31.50 BX1425P31.5 0.90 -0.45 0.88 46.0 0.98 10.0 232.0 227
32.00 BX1425P32 1.16 -0.84 1.15 66.0 1.33 34.0 13.0 171
32.50 BX1425P32.5 1.52 -0.48 1.54 171.0 1.74 35.0 40.0 343
33.00 BX1425P33 1.90 -0.63 1.97 139.0 2.19 45.0 30.0 180
33.50 BX1425P33.5 4.75 1.90 2.36 121.0 2.73 21.0 1.0 187
34.00 BX1425P34 2.91 -0.69 2.80 230.0 3.20 91.0 22.0 435
34.50 BX1425P34.5 4.25 0.40 3.35 84.0 3.60 45.0 21.0 393
35.00 BX1425P35 3.52 -0.83 3.85 74.0 4.15 68.0 1.0 512
35.50 BX1425P35.5 4.26 -0.59 4.30 118.0 4.55 35.0 10.0 543
36.00 BX1425P36 2.99 -2.31 4.80 109.0 5.05 41.0 2.0 252
36.50 BX1425P36.5 2.69 -3.11 5.25 162.0 5.55 45.0 8.0 8
37.00 BX1425P37 4.00 -2.25 5.75 207.0 6.05 52.0 1.0 75
38.00 BX1425P38 4.15 -3.15 6.75 42.0 7.05 45.0 1.0 25
39.00 BX1425P39 8.15 0.00 7.75 58.0 8.25 20.0 0.0 0
40.00 BX1425P40 6.75 -2.40 8.75 60.0 9.25 90.0 31.0 103
41.00 BX1425P41 7.55 -2.50 9.75 21.0 10.20 21.0 24.0 24
42.00 BX1425P42 8.20 -2.85 10.60 120.0 11.20 21.0 24.0 97
43.00 BX1425P43 8.10 -3.95 11.60 60.0 12.40 90.0 24.0 72
Trading Center