$30.82 0.00 (0.00%) BlackStone Group LP - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 30.82
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 30.82
Open: 30.90
Bid: 30.75
Ask: 31.45
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424J20 10.70 0.00 10.70 59.0 10.95 10.0 0.0 0
21.00 BX1424J21 9.70 0.00 9.70 215.0 9.95 10.0 0.0 0
21.00 BX1431J21 9.65 0.00 9.65 166.0 9.95 10.0 0.0 0
21.50 BX1424J21.5 9.25 0.00 9.25 154.0 9.50 10.0 0.0 0
22.00 BX1424J22 8.90 0.00 8.80 247.0 9.00 417.0 5500.0 3,000
22.50 BX1424J22.5 8.20 0.00 8.20 244.0 8.50 156.0 0.0 0
23.00 BX1424J23 5.15 -2.60 7.70 130.0 7.95 157.0 17.0 17
23.00 BX1431J23 7.70 0.00 7.70 97.0 8.05 42.0 0.0 0
23.50 BX1424J23.5 7.30 0.00 7.20 130.0 7.45 154.0 0.0 0
24.00 BX1424J24 6.75 0.00 6.75 163.0 7.00 208.0 0.0 0
24.00 BX1431J24 6.50 0.00 6.50 10.0 7.25 10.0 0.0 0
24.50 BX1424J24.5 6.25 0.00 6.25 10.0 6.50 218.0 0.0 0
25.00 BX1424J25 5.75 0.00 5.75 10.0 5.95 10.0 0.0 0
25.00 BX1431J25 5.70 0.00 5.70 141.0 6.00 404.0 0.0 0
25.50 BX1424J25.5 5.30 0.05 5.25 56.0 5.45 10.0 1.0 1
26.00 BX1424J26 4.90 0.00 4.80 108.0 4.95 441.0 5510.0 3,001
26.00 BX1431J26 3.00 -1.80 4.80 150.0 5.00 188.0 3.0 14
26.50 BX1424J26.5 4.00 0.00 4.25 183.0 4.45 178.0 10.0 10
27.00 BX1424J27 1.39 -2.31 3.75 161.0 3.95 176.0 1.0 1
27.00 BX1431J27 3.80 0.00 3.80 98.0 4.00 223.0 0.0 0
27.50 BX1424J27.5 1.97 -1.23 3.25 89.0 3.45 222.0 25.0 54
27.50 BX1431J27.5 2.08 -1.17 3.25 47.0 3.50 210.0 5.0 36
28.00 BX1424J28 2.87 0.00 2.79 277.0 2.95 600.0 569.0 241
28.00 BX1431J28 2.85 0.00 2.79 10.0 2.94 591.0 330.0 166
28.50 BX1424J28.5 2.69 0.00 2.29 168.0 2.45 164.0 35.0 86
28.50 BX1431J28.5 2.40 0.00 2.28 417.0 2.44 313.0 480.0 235
29.00 BX1424J29 2.00 0.00 1.79 230.0 1.94 217.0 500.0 7
29.00 BX1431J29 1.90 0.00 1.79 187.0 1.94 158.0 680.0 341
29.50 BX1424J29.5 1.50 0.00 1.29 211.0 1.44 298.0 605.0 408
29.50 BX1431J29.5 1.40 0.00 1.30 321.0 1.43 349.0 320.0 342
30.00 BX1424J30 0.88 0.00 0.81 280.0 0.92 305.0 1202.0 747
30.00 BX1431J30 1.30 0.00 0.81 187.0 0.93 158.0 89.0 499
30.50 BX1424J30.5 0.45 0.00 0.31 204.0 0.44 1605.0 122.0 363
30.50 BX1431J30.5 0.47 0.00 0.44 33.0 0.52 81.0 153.0 858
31.00 BX1424J31 0.08 0.00 0.06 100.0 0.09 29.0 436.0 299
31.00 BX1431J31 0.26 0.00 0.13 35.0 0.28 91.0 429.0 234
31.50 BX1424J31.5 0.07 0.00 0.01 44.0 0.03 68.0 159.0 1,313
31.50 BX1431J31.5 0.13 0.00 0.12 45.0 0.14 1.0 294.0 267
32.00 BX1424J32 0.02 0.00 0.03 828.0 0.01 38.0 10.0 258
32.00 BX1431J32 0.05 0.00 0.05 55.0 0.07 3.0 46.0 217
32.50 BX1424J32.5 0.09 0.01 0.01 10.0 0.08 2005.0 1.0 133
32.50 BX1431J32.5 0.03 0.01 0.02 105.0 0.08 1717.0 12.0 156
33.00 BX1424J33 0.04 0.00 0.08 40.0 0.08 2173.0 3.0 281
33.00 BX1431J33 0.03 0.00 0.01 10.0 0.08 1618.0 13.0 73
33.50 BX1424J33.5 0.01 -0.07 0.01 225.0 0.08 2055.0 10.0 351
33.50 BX1431J33.5 0.03 0.00 0.01 1.0 0.08 1117.0 5.0 51
34.00 BX1424J34 0.05 -0.03 0.01 301.0 0.08 2171.0 6.0 335
34.00 BX1431J34 0.22 0.14 0.01 158.0 0.08 1215.0 10.0 296
34.50 BX1424J34.5 0.06 -0.02 0.01 455.0 0.08 1783.0 1.0 78
34.50 BX1431J34.5 0.07 -0.01 0.01 10.0 0.08 1382.0 11.0 113
35.00 BX1424J35 0.05 0.00 0.02 100.0 0.07 1977.0 400.0 2,465
35.00 BX1431J35 0.01 -0.02 0.01 10.0 0.03 620.0 10.0 66
35.50 BX1424J35.5 0.01 -0.07 0.02 5.0 0.08 1517.0 5.0 8
35.50 BX1431J35.5 0.11 0.03 0.01 197.0 0.08 1278.0 30.0 30
36.00 BX1424J36 0.19 0.17 0.01 10.0 0.02 406.0 42.0 21
36.00 BX1431J36 0.11 0.00 0.01 29.0 0.11 1246.0 0.0 0
36.50 BX1424J36.5 0.10 0.00 0.01 484.0 0.10 1505.0 10.0 10
36.50 BX1431J36.5 0.11 0.00 0.01 25.0 0.11 1293.0 0.0 0
37.00 BX1424J37 0.06 0.04 0.02 104.0 0.02 491.0 77.0 77
37.00 BX1431J37 0.11 0.00 0.01 126.0 0.11 1262.0 0.0 0
37.50 BX1424J37.5 0.11 0.00 0.01 109.0 0.11 1292.0 0.0 0
37.50 BX1431J37.5 0.11 0.00 0.01 138.0 0.11 1252.0 0.0 0
38.00 BX1424J38 0.11 0.00 0.01 351.0 0.11 1496.0 0.0 0
38.00 BX1431J38 0.11 0.00 0.01 50.0 0.11 863.0 0.0 0
38.50 BX1424J38.5 0.15 0.13 0.01 25.0 0.02 363.0 4.0 4
38.50 BX1431J38.5 0.11 0.00 0.01 48.0 0.11 1209.0 0.0 0
39.00 BX1424J39 0.11 0.00 0.01 10.0 0.11 1020.0 0.0 0
39.00 BX1431J39 0.11 0.00 0.01 32.0 0.11 963.0 0.0 0
39.50 BX1424J39.5 0.11 0.00 0.01 80.0 0.11 1317.0 0.0 0
39.50 BX1431J39.5 0.11 0.00 0.01 207.0 0.11 1272.0 0.0 0
40.00 BX1424J40 0.02 0.00 0.01 10.0 0.02 393.0 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 0.11 503.0 0.0 0
40.50 BX1431J40.5 0.11 0.00 0.00 0.0 0.11 401.0 0.0 0
41.00 BX1424J41 0.11 0.00 0.00 0.0 0.11 537.0 0.0 0
41.00 BX1431J41 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
41.50 BX1424J41.5 0.11 0.00 0.00 0.0 0.11 494.0 0.0 0
41.50 BX1431J41.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
42.00 BX1424J42 0.11 0.00 0.00 0.0 0.11 462.0 0.0 0
42.50 BX1424J42.5 0.02 0.00 0.00 0.0 0.02 169.0 0.0 0
43.00 BX1424J43 0.11 0.00 0.00 0.0 0.11 550.0 0.0 0
43.50 BX1424J43.5 0.11 0.00 0.00 0.0 0.11 436.0 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 0.02 0.00 0.00 0.0 0.02 160.0 0.0 0
21.00 BX1424V21 0.02 0.00 0.00 0.0 0.02 179.0 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 0.02 492.0 0.0 0
22.00 BX1424V22 0.02 0.00 0.02 6.0 0.02 419.0 0.0 0
22.50 BX1424V22.5 0.02 0.00 0.02 65.0 0.02 199.0 0.0 0
23.00 BX1424V23 0.08 0.06 0.03 46.0 0.02 153.0 76.0 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 0.02 147.0 2.0 2
24.00 BX1424V24 0.08 0.06 0.01 75.0 0.02 156.0 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 0.02 153.0 21.0 21
25.00 BX1424V25 0.11 0.09 0.01 215.0 0.02 165.0 16.0 115
25.00 BX1431V25 0.13 0.00 0.01 227.0 0.13 1337.0 0.0 0
25.50 BX1424V25.5 0.02 0.00 0.02 132.0 0.02 183.0 0.0 0
26.00 BX1424V26 0.06 0.04 0.01 105.0 0.02 169.0 44.0 528
26.00 BX1431V26 0.07 0.00 0.02 237.0 0.13 1568.0 5.0 174
26.50 BX1424V26.5 0.05 0.00 0.02 34.0 0.05 1106.0 15.0 663
27.00 BX1424V27 0.11 0.06 0.01 73.0 0.05 998.0 91.0 543
27.00 BX1431V27 0.05 0.00 0.01 678.0 0.08 1538.0 10.0 185
27.50 BX1424V27.5 0.14 0.09 0.01 91.0 0.05 835.0 91.0 571
27.50 BX1431V27.5 0.15 0.12 0.03 850.0 0.13 1634.0 25.0 132
28.00 BX1424V28 0.03 0.00 0.01 61.0 0.05 929.0 3.0 219
28.00 BX1431V28 0.14 0.00 0.05 936.0 0.16 1600.0 5.0 173
28.50 BX1424V28.5 0.02 0.00 0.01 31.0 0.03 71.0 33.0 785
28.50 BX1431V28.5 0.10 0.00 0.07 840.0 0.13 926.0 10.0 234
29.00 BX1424V29 0.03 0.00 0.01 688.0 0.04 2.0 50.0 953
29.00 BX1431V29 0.11 0.00 0.12 594.0 0.17 182.0 2.0 180
29.50 BX1424V29.5 0.08 0.05 0.03 344.0 0.08 210.0 213.0 395
29.50 BX1431V29.5 0.23 0.00 0.22 14.0 0.25 36.0 7.0 165
30.00 BX1424V30 0.09 0.00 0.12 207.0 0.16 16.0 365.0 1,153
30.00 BX1431V30 0.32 0.00 0.35 11.0 0.38 25.0 480.0 854
30.50 BX1424V30.5 0.28 0.00 0.32 60.0 0.36 5.0 973.0 284
30.50 BX1431V30.5 0.57 0.00 0.55 50.0 0.58 51.0 144.0 238
31.00 BX1424V31 0.69 0.00 0.62 1126.0 0.74 5.0 1206.0 1,314
31.00 BX1431V31 0.81 0.00 0.83 44.0 0.87 75.0 431.0 177
31.50 BX1424V31.5 0.91 0.00 1.01 1399.0 1.17 541.0 11.0 267
31.50 BX1431V31.5 0.89 0.00 1.18 77.0 1.25 98.0 50.0 126
32.00 BX1424V32 1.54 0.00 1.49 1146.0 1.65 458.0 62.0 2,608
32.00 BX1431V32 2.67 1.12 1.55 1198.0 1.71 491.0 1.0 116
32.50 BX1424V32.5 2.06 0.06 2.00 1204.0 2.15 478.0 2.0 748
32.50 BX1431V32.5 1.57 -0.44 2.01 583.0 2.19 351.0 12.0 5
33.00 BX1424V33 3.94 1.44 2.50 469.0 2.67 302.0 17.0 429
33.00 BX1431V33 2.46 -0.04 2.50 768.0 2.66 274.0 11.0 24
33.50 BX1424V33.5 2.95 -0.02 2.97 266.0 3.15 301.0 25.0 494
33.50 BX1431V33.5 3.02 0.00 2.98 681.0 3.15 55.0 1.0 11
34.00 BX1424V34 3.50 0.00 3.45 239.0 3.70 182.0 10.0 749
34.00 BX1431V34 4.55 1.10 3.45 864.0 3.65 156.0 10.0 10
34.50 BX1424V34.5 3.49 -0.46 3.95 194.0 4.20 198.0 10.0 273
34.50 BX1431V34.5 3.85 -0.10 3.95 245.0 4.20 220.0 3.0 4
35.00 BX1424V35 4.63 0.00 4.45 205.0 4.70 159.0 400.0 2,016
35.00 BX1431V35 3.95 -0.50 4.45 255.0 4.70 189.0 5.0 5
35.50 BX1424V35.5 4.35 -0.55 4.90 10.0 5.40 10.0 4.0 7
35.50 BX1431V35.5 4.80 -0.15 4.95 249.0 5.20 159.0 2.0 2
36.00 BX1424V36 4.70 -0.75 5.45 10.0 5.70 49.0 10.0 57
36.00 BX1431V36 5.50 0.00 5.50 10.0 5.70 46.0 0.0 0
36.50 BX1424V36.5 5.45 -0.50 5.95 178.0 6.20 137.0 10.0 22
36.50 BX1431V36.5 5.30 -0.60 5.90 103.0 6.20 130.0 27.0 22
37.00 BX1424V37 5.70 -0.45 6.15 70.0 6.70 197.0 21.0 34
37.00 BX1431V37 6.30 -0.20 6.40 57.0 6.75 133.0 1.0 1
37.50 BX1424V37.5 5.90 -1.05 6.95 212.0 7.25 183.0 1.0 41
37.50 BX1431V37.5 6.95 0.00 6.95 90.0 7.25 112.0 0.0 0
38.00 BX1424V38 6.40 -1.05 7.45 83.0 7.75 128.0 31.0 22
38.00 BX1431V38 7.40 0.00 7.45 90.0 7.75 112.0 0.0 0
38.50 BX1424V38.5 6.90 -1.05 7.95 80.0 8.25 1.0 10.0 42
38.50 BX1431V38.5 8.00 0.00 8.00 75.0 8.20 118.0 0.0 0
39.00 BX1424V39 7.40 -0.80 8.20 2.0 8.75 1.0 10.0 2
39.00 BX1431V39 8.25 -0.15 8.40 105.0 8.70 130.0 2.0 2
39.50 BX1424V39.5 7.90 -1.05 8.90 90.0 9.25 1.0 10.0 16
39.50 BX1431V39.5 8.95 0.00 8.95 10.0 9.20 15.0 0.0 0
40.00 BX1424V40 8.40 -1.00 9.50 136.0 9.75 105.0 10.0 19
40.00 BX1431V40 9.45 0.00 9.45 161.0 9.70 124.0 0.0 0
40.50 BX1424V40.5 9.10 -0.55 10.00 167.0 10.25 117.0 4.0 4
40.50 BX1431V40.5 9.60 -0.40 10.00 10.0 10.20 13.0 11.0 14
41.00 BX1424V41 9.40 -1.10 10.50 10.0 10.70 10.0 1.0 10
41.00 BX1431V41 9.70 -0.50 10.20 142.0 10.70 153.0 7.0 7
41.50 BX1424V41.5 10.80 -0.15 10.95 169.0 11.25 217.0 21.0 51
41.50 BX1431V41.5 10.20 -0.80 11.00 10.0 11.20 46.0 7.0 5
42.00 BX1424V42 10.40 -1.05 11.45 193.0 11.70 75.0 1.0 23
42.50 BX1424V42.5 10.90 -0.85 11.70 306.0 12.20 221.0 1.0 13
43.00 BX1424V43 11.55 -0.65 12.45 10.0 12.65 10.0 4.0 14
43.50 BX1424V43.5 12.10 -0.90 13.00 10.0 13.20 66.0 2.0 30
44.00 BX1424V44 12.40 -1.10 13.50 10.0 13.70 66.0 1.0 36