BlackStone Group LP $34.34

down -0.13


28/7/2014 04:02 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Last Trade: 34.34
Trade Time: Jul 28 04:02 PM Eastern Daylight Time
Change: -0.13 (-0.38 %)
Prev Close: 34.47
Open: 34.47
Bid: 34.33
Ask: 34.34
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 6038%
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BX1401H25 9.30 0.00 8.50 1494.0 9.70 1491.0 0.0 0
25.00 BX1408H25 9.25 0.00 8.50 1224.0 9.70 1228.0 0.0 0
25.00 BX1422H25 9.20 0.00 8.55 616.0 9.75 611.0 0.0 0
25.00 BX1429H25 9.30 0.00 8.75 730.0 9.45 287.0 0.0 0
25.50 BX1408H25.5 8.80 0.00 8.00 1234.0 9.20 1228.0 0.0 0
25.50 BX1429H25.5 8.80 0.00 8.25 774.0 8.95 275.0 0.0 0
26.00 BX1401H26 8.30 0.00 7.80 1524.0 8.40 200.0 0.0 0
26.00 BX1408H26 8.30 0.00 7.55 1231.0 8.70 1227.0 0.0 0
26.00 BX1416H26 9.60 1.30 7.55 1173.0 8.65 1173.0 10.0 0
26.00 BX1422H26 8.30 0.00 7.50 619.0 8.75 619.0 0.0 0
26.00 BX1429H26 8.30 0.00 7.75 748.0 8.45 270.0 0.0 0
26.50 BX1401H26.5 7.80 0.00 7.25 1518.0 7.90 214.0 0.0 0
26.50 BX1408H26.5 7.80 0.00 7.00 1231.0 8.20 1227.0 0.0 0
26.50 BX1422H26.5 7.80 0.00 7.05 610.0 8.25 611.0 0.0 0
26.50 BX1429H26.5 7.80 0.00 7.25 983.0 7.95 61.0 0.0 0
27.00 BX1401H27 9.05 1.75 6.75 1515.0 7.40 252.0 2.0 1
27.00 BX1408H27 7.30 0.00 6.50 1233.0 7.70 1231.0 0.0 0
27.00 BX1416H27 7.30 0.00 6.55 1210.0 7.65 1193.0 0.0 0
27.00 BX1422H27 7.30 0.00 6.55 615.0 7.75 616.0 0.0 0
27.00 BX1429H27 7.30 0.00 6.80 651.0 7.45 179.0 0.0 0
27.50 BX1401H27.5 6.80 0.00 6.25 1515.0 6.90 214.0 0.0 0
27.50 BX1408H27.5 6.80 0.00 6.05 1231.0 7.20 1231.0 0.0 0
27.50 BX1422H27.5 6.80 0.00 6.00 617.0 7.25 617.0 0.0 0
27.50 BX1429H27.5 6.85 0.00 6.30 651.0 6.95 141.0 0.0 0
28.00 BX1401H28 6.30 0.00 5.80 1512.0 6.40 214.0 0.0 0
28.00 BX1408H28 6.30 0.00 5.55 1244.0 6.70 1244.0 0.0 0
28.00 BX1416H28 6.30 0.00 5.55 1210.0 6.65 1199.0 0.0 0
28.00 BX1422H28 6.30 0.00 5.55 806.0 6.75 996.0 0.0 0
28.00 BX1429H28 6.35 0.00 5.80 650.0 6.45 270.0 0.0 0
28.50 BX1401H28.5 5.80 0.00 5.25 1515.0 5.90 172.0 0.0 0
28.50 BX1408H28.5 5.80 0.00 5.05 1247.0 6.20 1247.0 0.0 0
28.50 BX1422H28.5 5.80 0.00 5.05 794.0 6.25 1001.0 0.0 0
28.50 BX1429H28.5 5.85 0.00 5.30 642.0 5.95 122.0 0.0 0
29.00 BX1401H29 5.30 0.00 4.75 1515.0 5.40 406.0 0.0 0
29.00 BX1408H29 5.30 0.00 4.55 1239.0 5.70 1242.0 0.0 0
29.00 BX1416H29 5.35 0.05 4.55 1187.0 5.45 400.0 7.0 10
29.00 BX1422H29 5.35 0.00 4.60 793.0 5.75 1001.0 0.0 0
29.00 BX1429H29 5.35 0.00 4.80 638.0 5.45 83.0 0.0 0
29.50 BX1401H29.5 4.80 0.00 4.25 1516.0 4.90 210.0 0.0 0
29.50 BX1408H29.5 4.80 0.00 4.05 1286.0 4.95 158.0 0.0 0
29.50 BX1422H29.5 4.85 0.00 4.10 783.0 5.25 1002.0 0.0 0
29.50 BX1429H29.5 4.85 0.00 4.35 841.0 5.00 295.0 0.0 0
30.00 BX1401H30 6.05 1.75 3.80 1516.0 4.40 389.0 3.0 5
30.00 BX1408H30 4.30 0.00 3.55 1277.0 4.45 183.0 0.0 0
30.00 BX1416H30 5.80 1.45 3.60 1213.0 4.45 53.0 63.0 10
30.00 BX1422H30 6.00 1.65 3.85 907.0 4.45 133.0 5.0 22
30.00 BX1429H30 4.40 0.00 3.85 863.0 4.50 99.0 0.0 0
30.50 BX1401H30.5 5.50 1.70 3.30 1511.0 3.90 135.0 2.0 2
30.50 BX1408H30.5 3.80 0.00 3.05 1277.0 3.95 433.0 0.0 0
30.50 BX1416H30.5 3.85 0.00 3.40 50.0 3.95 43.0 0.0 0
30.50 BX1422H30.5 3.85 0.00 3.15 852.0 4.25 1040.0 0.0 0
30.50 BX1429H30.5 3.90 0.00 3.40 655.0 4.00 88.0 0.0 0
31.00 BX1401H31 5.00 1.70 2.55 1426.0 3.40 132.0 2.0 5
31.00 BX1408H31 1.70 -1.60 2.59 1217.0 3.45 427.0 20.0 77
31.00 BX1416H31 3.40 -0.12 2.91 1180.0 3.45 65.0 20.0 106
31.00 BX1422H31 5.00 1.60 2.95 699.0 3.50 204.0 4.0 12
31.00 BX1429H31 3.45 0.00 3.00 701.0 3.55 207.0 0.0 0
31.50 BX1401H31.5 4.50 1.68 2.06 1455.0 2.90 99.0 2.0 4
31.50 BX1408H31.5 1.34 -1.51 2.39 1094.0 2.93 110.0 81.0 81
31.50 BX1416H31.5 2.91 0.00 2.41 1199.0 2.98 58.0 0.0 0
31.50 BX1422H31.5 4.50 1.55 2.57 1047.0 3.05 142.0 4.0 20
31.50 BX1429H31.5 4.50 1.50 2.57 1053.0 3.10 263.0 3.0 10
32.00 BX1401H32 4.00 1.67 1.58 1241.0 2.40 82.0 5.0 56
32.00 BX1408H32 2.14 -0.24 2.11 1256.0 2.47 113.0 2.0 60
32.00 BX1416H32 3.13 0.69 2.17 49.0 2.50 43.0 3.0 19
32.00 BX1422H32 4.00 1.49 2.45 155.0 2.57 49.0 3.0 7
32.00 BX1429H32 2.60 0.00 2.26 1080.0 2.66 118.0 0.0 0
32.50 BX1401H32.5 3.50 1.66 1.30 1301.0 1.91 87.0 316.0 179
32.50 BX1408H32.5 1.84 -0.22 1.76 1426.0 1.98 50.0 14.0 68
32.50 BX1416H32.5 2.32 0.00 1.88 1264.0 2.07 39.0 10.0 10
32.50 BX1422H32.5 1.44 -0.65 2.03 136.0 2.14 49.0 111.0 121
32.50 BX1429H32.5 2.18 0.00 1.83 1120.0 2.23 38.0 7.0 3
33.00 BX1401H33 1.25 -0.14 1.11 1409.0 1.44 90.0 10.0 15
33.00 BX1408H33 1.77 0.00 1.32 1420.0 1.54 52.0 4.0 4
33.00 BX1416H33 1.60 -0.13 1.58 53.0 1.64 75.0 38.0 479
33.00 BX1422H33 1.16 -0.55 1.65 92.0 1.75 49.0 138.0 146
33.00 BX1429H33 1.00 -0.84 1.74 201.0 1.85 77.0 1.0 51
33.50 BX1401H33.5 0.46 -0.59 0.82 1541.0 1.00 88.0 10.0 213
33.50 BX1408H33.5 2.38 1.19 1.07 97.0 1.14 49.0 450.0 241
33.50 BX1416H33.5 1.22 -0.27 1.21 75.0 1.26 176.0 28.0 158
33.50 BX1422H33.5 1.15 -0.24 1.33 38.0 1.38 38.0 27.0 25
33.50 BX1429H33.5 2.15 0.67 1.36 382.0 1.50 71.0 5.0 53
34.00 BX1401H34 0.50 -0.23 0.51 1032.0 0.62 49.0 174.0 4
34.00 BX1408H34 0.71 -0.15 0.77 20.0 0.80 46.0 32.0 205
34.00 BX1416H34 0.92 -0.08 0.88 157.0 0.93 262.0 73.0 559
34.00 BX1422H34 1.75 0.64 1.00 46.0 1.06 43.0 3.0 141
34.00 BX1429H34 0.93 -0.29 1.05 618.0 1.18 49.0 13.0 35
34.50 BX1401H34.5 0.29 -0.11 0.29 174.0 0.34 150.0 247.0 223
34.50 BX1408H34.5 0.35 -0.22 0.50 20.0 0.52 72.0 12.0 79
34.50 BX1416H34.5 0.50 -0.20 0.62 79.0 0.66 110.0 27.0 9
34.50 BX1422H34.5 0.95 0.00 0.75 29.0 0.80 71.0 6.0 10
34.50 BX1429H34.5 0.89 -0.10 0.88 25.0 0.92 96.0 22.0 81
35.00 BX1401H35 0.11 -0.09 0.13 4.0 0.14 10.0 159.0 190
35.00 BX1408H35 0.23 -0.14 0.30 16.0 0.32 79.0 75.0 172
35.00 BX1416H35 0.42 -0.08 0.41 247.0 0.45 119.0 119.0 3,316
35.00 BX1422H35 0.63 0.00 0.53 93.0 0.58 48.0 26.0 310
35.00 BX1429H35 0.60 -0.11 0.61 305.0 0.70 136.0 14.0 255
35.50 BX1401H35.5 0.05 -0.05 0.01 801.0 0.06 10.0 1.0 455
35.50 BX1408H35.5 0.13 -0.10 0.16 67.0 0.18 48.0 24.0 175
35.50 BX1416H35.5 0.25 -0.08 0.26 323.0 0.30 8.0 58.0 532
35.50 BX1422H35.5 0.43 0.00 0.37 53.0 0.41 43.0 3.0 270
35.50 BX1429H35.5 0.40 -0.09 0.43 480.0 0.51 43.0 22.0 49
36.00 BX1401H36 0.19 0.13 0.01 64.0 0.04 585.0 5.0 552
36.00 BX1408H36 0.09 -0.04 0.08 51.0 0.10 53.0 161.0 239
36.00 BX1416H36 0.19 -0.01 0.16 208.0 0.19 136.0 201.0 1,952
36.00 BX1422H36 0.33 0.00 0.24 115.0 0.28 53.0 10.0 129
36.00 BX1429H36 0.32 -0.03 0.33 39.0 0.37 66.0 112.0 54
36.50 BX1401H36.5 0.04 0.00 0.01 72.0 0.03 466.0 14.0 103
36.50 BX1408H36.5 0.07 0.00 0.02 862.0 0.08 920.0 4.0 69
36.50 BX1416H36.5 0.10 -0.04 0.08 613.0 0.12 276.0 45.0 163
36.50 BX1422H36.5 0.36 0.17 0.09 1046.0 0.21 632.0 5.0 30
36.50 BX1429H36.5 0.20 -0.04 0.24 44.0 0.26 29.0 162.0 182
37.00 BX1401H37 0.07 0.02 0.01 241.0 0.09 2094.0 5.0 67
37.00 BX1408H37 0.12 0.10 0.01 291.0 0.05 759.0 6.0 96
37.00 BX1416H37 0.15 0.08 0.03 951.0 0.08 577.0 78.0 2,774
37.00 BX1422H37 0.15 0.00 0.06 878.0 0.13 237.0 17.0 72
37.00 BX1429H37 0.14 -0.02 0.11 1108.0 0.22 900.0 78.0 29
37.50 BX1401H37.5 0.03 -0.01 0.01 34.0 0.09 1158.0 6.0 6
37.50 BX1408H37.5 0.01 0.00 0.01 68.0 0.09 1815.0 0.0 0
37.50 BX1416H37.5 0.09 0.05 0.02 612.0 0.09 992.0 111.0 133
37.50 BX1422H37.5 0.06 0.00 0.04 445.0 0.10 519.0 0.0 0
37.50 BX1429H37.5 0.12 0.00 0.08 650.0 0.25 1769.0 0.0 0
38.00 BX1401H38 0.04 0.00 0.01 32.0 0.08 1214.0 0.0 0
38.00 BX1408H38 0.01 0.00 0.01 30.0 0.09 1784.0 0.0 0
38.00 BX1416H38 0.05 0.00 0.01 493.0 0.07 915.0 201.0 251
38.00 BX1422H38 0.05 0.00 0.02 465.0 0.10 931.0 0.0 0
38.00 BX1429H38 0.14 0.08 0.05 414.0 0.10 267.0 18.0 28
38.50 BX1401H38.5 0.04 0.00 0.01 1.0 0.08 1353.0 0.0 0
38.50 BX1408H38.5 0.09 0.00 0.01 48.0 0.09 1331.0 0.0 0
38.50 BX1416H38.5 0.01 0.00 0.01 32.0 0.06 986.0 0.0 0
38.50 BX1422H38.5 0.02 0.00 0.01 371.0 0.10 1522.0 0.0 0
38.50 BX1429H38.5 0.12 0.08 0.03 325.0 0.09 520.0 8.0 8
39.00 BX1401H39 0.04 0.00 0.01 10.0 0.08 1077.0 0.0 0
39.00 BX1408H39 0.19 0.00 0.01 3.0 0.15 939.0 0.0 0
39.00 BX1416H39 0.01 0.00 0.01 35.0 0.06 1590.0 0.0 0
39.00 BX1422H39 0.01 0.00 0.01 75.0 0.09 861.0 0.0 0
39.00 BX1429H39 0.03 0.00 0.01 401.0 0.09 712.0 0.0 0
39.50 BX1401H39.5 0.04 0.00 0.01 10.0 0.08 1036.0 0.0 0
39.50 BX1408H39.5 0.19 0.00 0.01 1.0 0.19 1037.0 0.0 0
39.50 BX1416H39.5 0.05 0.00 0.01 36.0 0.04 645.0 0.0 0
39.50 BX1422H39.5 0.01 0.00 0.01 29.0 0.09 864.0 0.0 0
39.50 BX1429H39.5 0.01 0.00 0.01 254.0 0.09 798.0 0.0 0
40.00 BX1401H40 0.04 0.00 0.01 130.0 0.15 1675.0 0.0 0
40.00 BX1408H40 0.19 0.00 0.01 10.0 0.19 916.0 0.0 0
40.00 BX1416H40 0.02 -0.02 0.01 18.0 0.04 573.0 2.0 2
40.00 BX1422H40 0.09 0.00 0.01 46.0 0.09 821.0 0.0 0
40.00 BX1429H40 0.01 0.00 0.01 79.0 0.09 805.0 0.0 0
40.50 BX1401H40.5 0.04 0.00 0.01 116.0 0.08 1324.0 0.0 0
40.50 BX1408H40.5 0.19 0.00 0.01 10.0 0.19 799.0 0.0 0
40.50 BX1422H40.5 0.09 0.00 0.01 23.0 0.09 497.0 0.0 0
40.50 BX1429H40.5 0.01 0.00 0.01 29.0 0.09 804.0 0.0 0
41.00 BX1401H41 0.04 0.00 0.01 43.0 0.08 1166.0 0.0 0
41.00 BX1408H41 0.09 0.00 0.00 0.0 0.15 737.0 0.0 0
41.00 BX1416H41 0.05 0.00 0.01 10.0 0.04 658.0 0.0 0
41.00 BX1422H41 0.09 0.00 0.01 33.0 0.09 351.0 0.0 0
41.00 BX1429H41 0.04 0.00 0.01 50.0 0.09 598.0 0.0 0
41.50 BX1401H41.5 0.04 0.00 0.01 30.0 0.08 687.0 0.0 0
41.50 BX1408H41.5 0.09 0.00 0.00 0.0 0.15 753.0 0.0 0
41.50 BX1422H41.5 0.09 0.00 0.01 21.0 0.09 365.0 0.0 0
41.50 BX1429H41.5 0.04 0.00 0.01 33.0 0.09 314.0 0.0 0
42.00 BX1401H42 0.04 0.00 0.00 0.0 0.08 681.0 0.0 0
42.00 BX1408H42 0.15 0.00 0.00 0.0 0.15 755.0 0.0 0
42.00 BX1416H42 0.04 0.00 0.00 0.0 0.03 281.0 0.0 0
42.00 BX1422H42 0.09 0.00 0.01 1.0 0.09 368.0 0.0 0
42.00 BX1429H42 0.09 0.00 0.01 10.0 0.09 311.0 0.0 0
42.50 BX1401H42.5 0.04 0.00 0.01 43.0 0.08 716.0 0.0 0
42.50 BX1408H42.5 0.15 0.00 0.00 0.0 0.15 758.0 0.0 0
42.50 BX1422H42.5 0.09 0.00 0.00 0.0 0.09 368.0 0.0 0
42.50 BX1429H42.5 0.09 0.00 0.01 1.0 0.09 322.0 0.0 0
43.00 BX1401H43 0.04 0.00 0.01 43.0 0.08 688.0 0.0 0
43.00 BX1408H43 0.19 0.00 0.00 0.0 0.19 737.0 0.0 0
43.00 BX1422H43 0.09 0.00 0.00 0.0 0.09 374.0 0.0 0
43.00 BX1429H43 0.09 0.00 0.01 1.0 0.09 299.0 0.0 0
43.50 BX1401H43.5 0.04 0.00 0.00 0.0 0.08 708.0 0.0 0
43.50 BX1408H43.5 0.15 0.00 0.00 0.0 0.15 740.0 0.0 0
43.50 BX1429H43.5 0.09 0.00 0.00 0.0 0.09 325.0 0.0 0
44.00 BX1401H44 0.04 0.00 0.00 0.0 0.08 704.0 0.0 0
44.00 BX1408H44 0.15 0.00 0.00 0.0 0.15 756.0 0.0 0
44.00 BX1429H44 0.09 0.00 0.00 0.0 0.09 327.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BX1401T25 0.02 0.00 0.02 24.0 0.02 331.0 0.0 0
25.00 BX1408T25 0.02 0.00 0.01 3.0 0.02 4.0 0.0 0
25.00 BX1422T25 0.15 0.00 0.01 24.0 0.05 196.0 0.0 0
25.00 BX1429T25 0.14 0.00 0.01 10.0 0.15 884.0 0.0 0
25.50 BX1408T25.5 0.02 0.00 0.01 10.0 0.02 4.0 0.0 0
25.50 BX1429T25.5 0.14 0.00 0.01 35.0 0.15 871.0 0.0 0
26.00 BX1401T26 0.02 0.00 0.01 316.0 0.02 326.0 0.0 0
26.00 BX1408T26 0.02 0.00 0.01 40.0 0.02 4.0 0.0 0
26.00 BX1416T26 0.03 0.00 0.01 274.0 0.03 314.0 0.0 0
26.00 BX1422T26 0.15 0.00 0.01 10.0 0.11 936.0 0.0 0
26.00 BX1429T26 0.01 0.00 0.01 79.0 0.11 318.0 0.0 0
26.50 BX1401T26.5 0.02 0.00 0.01 24.0 0.02 270.0 0.0 0
26.50 BX1408T26.5 0.04 0.02 0.01 24.0 0.02 122.0 20.0 20
26.50 BX1422T26.5 0.10 -0.04 0.01 1.0 0.15 1049.0 1.0 1
26.50 BX1429T26.5 0.11 0.10 0.01 136.0 0.12 1090.0 1.0 1
27.00 BX1401T27 0.10 0.08 0.01 70.0 0.02 267.0 1.0 1
27.00 BX1408T27 0.02 0.00 0.01 38.0 0.02 115.0 0.0 0
27.00 BX1416T27 0.09 0.04 0.01 224.0 0.05 919.0 28.0 30
27.00 BX1422T27 0.04 0.03 0.01 80.0 0.15 1235.0 20.0 21
27.00 BX1429T27 0.05 0.04 0.01 140.0 0.06 421.0 20.0 20
27.50 BX1401T27.5 0.10 0.08 0.01 47.0 0.02 273.0 1.0 2
27.50 BX1408T27.5 0.02 0.00 0.01 27.0 0.02 4.0 0.0 0
27.50 BX1422T27.5 0.06 0.05 0.01 198.0 0.15 367.0 20.0 22
27.50 BX1429T27.5 0.18 0.17 0.02 117.0 0.15 1338.0 1.0 1
28.00 BX1401T28 0.11 0.09 0.01 20.0 0.02 277.0 1.0 3
28.00 BX1408T28 0.10 0.07 0.01 188.0 0.03 344.0 1.0 17
28.00 BX1416T28 0.10 -0.03 0.01 44.0 0.14 1247.0 1.0 69
28.00 BX1422T28 0.15 0.14 0.01 331.0 0.15 1180.0 1.0 2
28.00 BX1429T28 0.10 0.09 0.02 176.0 0.15 1345.0 1.0 2
28.50 BX1401T28.5 0.15 0.13 0.01 81.0 0.02 258.0 1.0 3
28.50 BX1408T28.5 0.10 0.07 0.01 10.0 0.02 1.0 1.0 3
28.50 BX1422T28.5 0.20 0.19 0.01 336.0 0.09 788.0 1.0 2
28.50 BX1429T28.5 0.22 0.21 0.03 167.0 0.15 1371.0 1.0 2
29.00 BX1401T29 0.18 0.16 0.01 263.0 0.02 249.0 1.0 70
29.00 BX1408T29 0.04 -0.01 0.01 26.0 0.05 1175.0 10.0 13
29.00 BX1416T29 0.03 0.02 0.01 258.0 0.15 1301.0 30.0 341
29.00 BX1422T29 0.25 0.24 0.02 279.0 0.09 772.0 1.0 2
29.00 BX1429T29 0.15 0.14 0.04 163.0 0.10 636.0 1.0 1
29.50 BX1401T29.5 0.22 0.20 0.01 470.0 0.02 219.0 10.0 23
29.50 BX1408T29.5 0.10 0.09 0.01 30.0 0.05 1226.0 1.0 2
29.50 BX1422T29.5 0.19 0.18 0.02 341.0 0.15 1423.0 1.0 1
29.50 BX1429T29.5 0.20 0.18 0.05 186.0 0.12 713.0 1.0 91
30.00 BX1401T30 0.01 -0.01 0.01 1.0 0.02 103.0 1.0 87
30.00 BX1408T30 0.05 0.04 0.01 76.0 0.08 1682.0 40.0 65
30.00 BX1416T30 0.04 0.03 0.01 567.0 0.09 987.0 10.0 147
30.00 BX1422T30 0.09 0.08 0.03 442.0 0.10 652.0 24.0 38
30.00 BX1429T30 0.08 0.00 0.05 354.0 0.14 769.0 4.0 36
30.50 BX1401T30.5 0.46 0.44 0.01 50.0 0.02 101.0 30.0 62
30.50 BX1408T30.5 0.36 0.35 0.01 182.0 0.08 1378.0 10.0 38
30.50 BX1416T30.5 0.01 0.00 0.01 777.0 0.09 961.0 0.0 0
30.50 BX1422T30.5 0.65 0.62 0.05 291.0 0.14 1529.0 70.0 169
30.50 BX1429T30.5 0.75 0.69 0.08 313.0 0.18 1437.0 2.0 5
31.00 BX1401T31 0.02 0.00 0.01 1.0 0.02 84.0 13.0 333
31.00 BX1408T31 0.67 0.66 0.01 564.0 0.09 1729.0 6.0 42
31.00 BX1416T31 0.07 0.01 0.05 60.0 0.08 549.0 33.0 409
31.00 BX1422T31 0.67 0.63 0.07 345.0 0.17 1669.0 30.0 80
31.00 BX1429T31 0.21 0.12 0.13 120.0 0.23 1614.0 59.0 62
31.50 BX1401T31.5 0.54 0.53 0.01 30.0 0.03 402.0 40.0 106
31.50 BX1408T31.5 0.14 0.12 0.02 703.0 0.10 1901.0 5.0 56
31.50 BX1416T31.5 0.03 0.00 0.02 2149.0 0.15 1196.0 0.0 0
31.50 BX1422T31.5 0.25 0.18 0.12 82.0 0.19 818.0 1.0 30
31.50 BX1429T31.5 0.16 0.00 0.18 64.0 0.27 1631.0 20.0 62
32.00 BX1401T32 0.04 0.03 0.01 81.0 0.05 864.0 10.0 214
32.00 BX1408T32 0.07 0.04 0.05 163.0 0.13 815.0 10.0 72
32.00 BX1416T32 0.16 0.04 0.10 144.0 0.13 117.0 31.0 3,570
32.00 BX1422T32 0.26 0.13 0.17 120.0 0.21 197.0 2.0 61
32.00 BX1429T32 0.20 -0.02 0.24 113.0 0.37 1872.0 28.0 30
32.50 BX1401T32.5 0.04 0.03 0.02 142.0 0.09 702.0 10.0 138
32.50 BX1408T32.5 0.21 0.09 0.09 77.0 0.13 574.0 20.0 108
32.50 BX1416T32.5 0.15 0.00 0.15 308.0 0.19 175.0 60.0 71
32.50 BX1422T32.5 0.25 0.02 0.24 98.0 0.28 84.0 30.0 50
32.50 BX1429T32.5 0.34 0.01 0.33 53.0 0.37 133.0 16.0 55
33.00 BX1401T33 0.12 0.10 0.04 152.0 0.07 82.0 135.0 196
33.00 BX1408T33 0.17 0.02 0.15 66.0 0.18 226.0 43.0 99
33.00 BX1416T33 0.32 0.07 0.24 209.0 0.31 1009.0 135.0 2,376
33.00 BX1422T33 0.39 0.06 0.35 53.0 0.39 128.0 17.0 50
33.00 BX1429T33 0.52 0.13 0.45 59.0 0.50 247.0 19.0 33
33.50 BX1401T33.5 0.19 0.07 0.10 186.0 0.16 1306.0 129.0 235
33.50 BX1408T33.5 0.43 0.18 0.26 21.0 0.31 1061.0 40.0 127
33.50 BX1416T33.5 0.39 0.01 0.36 57.0 0.38 15.0 163.0 120
33.50 BX1422T33.5 0.39 -0.07 0.48 79.0 0.56 666.0 20.0 30
33.50 BX1429T33.5 0.45 0.00 0.59 129.0 0.69 1314.0 19.0 5,912
34.00 BX1401T34 0.27 0.02 0.23 59.0 0.26 53.0 51.0 117
34.00 BX1408T34 0.65 0.21 0.42 21.0 0.48 1505.0 12.0 100
34.00 BX1416T34 0.60 0.06 0.54 18.0 0.56 54.0 937.0 5,522
34.00 BX1422T34 0.60 0.00 0.67 15.0 0.72 53.0 26.0 115
34.00 BX1429T34 0.65 -0.11 0.78 69.0 0.87 469.0 1.0 46
34.50 BX1401T34.5 0.75 0.30 0.45 69.0 0.56 834.0 10.0 311
34.50 BX1408T34.5 0.68 0.04 0.65 15.0 0.71 1027.0 13.0 165
34.50 BX1416T34.5 0.84 0.09 0.77 113.0 0.86 1052.0 35.0 282
34.50 BX1422T34.5 0.73 0.00 0.90 53.0 1.06 1018.0 10.0 48
34.50 BX1429T34.5 0.95 -0.05 1.02 47.0 1.17 1287.0 4.0 76
35.00 BX1401T35 1.22 0.45 0.76 75.0 0.82 38.0 33.0 1,029
35.00 BX1408T35 1.33 0.41 0.95 17.0 0.98 49.0 34.0 211
35.00 BX1416T35 1.30 0.28 1.05 201.0 1.14 683.0 1.0 524
35.00 BX1422T35 1.20 0.03 1.19 53.0 1.25 78.0 2.0 113
35.00 BX1429T35 0.97 0.00 1.29 49.0 1.49 1279.0 4.0 24
35.50 BX1401T35.5 1.60 0.52 1.17 60.0 1.32 631.0 10.0 84
35.50 BX1408T35.5 1.15 0.00 1.30 53.0 1.41 910.0 1.0 16
35.50 BX1416T35.5 1.34 0.00 1.40 28.0 1.63 1059.0 2.0 128
35.50 BX1422T35.5 1.10 -0.33 1.52 48.0 1.58 49.0 4.0 13
35.50 BX1429T35.5 1.54 0.00 1.61 63.0 1.83 1239.0 6.0 116
36.00 BX1401T36 1.00 -0.62 1.40 1427.0 2.18 1133.0 12.0 66
36.00 BX1408T36 0.92 -0.63 1.71 83.0 1.99 1461.0 15.0 53
36.00 BX1416T36 2.40 0.71 1.79 46.0 1.96 382.0 17.0 132
36.00 BX1422T36 1.96 0.00 1.88 68.0 2.34 1413.0 2.0 44
36.00 BX1429T36 1.85 0.00 1.97 43.0 2.29 43.0 0.0 0
36.50 BX1401T36.5 1.53 0.00 2.10 42.0 2.70 1466.0 0.0 0
36.50 BX1408T36.5 1.75 0.00 2.08 1011.0 2.58 1116.0 0.0 0
36.50 BX1416T36.5 2.25 0.31 2.21 62.0 2.52 753.0 9.0 0
36.50 BX1422T36.5 1.50 -0.63 2.28 66.0 2.82 1340.0 6.0 6
36.50 BX1429T36.5 1.88 0.00 2.11 1069.0 3.15 1314.0 0.0 0
37.00 BX1401T37 3.95 1.96 2.34 1450.0 3.50 1450.0 9.0 9
37.00 BX1408T37 1.90 -0.07 2.64 41.0 3.25 1225.0 3.0 3
37.00 BX1416T37 2.15 -0.20 2.67 36.0 3.05 967.0 39.0 39
37.00 BX1422T37 2.13 0.00 2.47 1114.0 3.55 1338.0 0.0 0
37.00 BX1429T37 2.23 0.00 2.52 1030.0 3.60 1241.0 0.0 0
37.50 BX1401T37.5 3.00 0.09 3.10 70.0 3.75 118.0 18.0 14
37.50 BX1408T37.5 2.89 0.00 2.81 1253.0 4.00 1251.0 0.0 0
37.50 BX1416T37.5 2.87 0.00 3.00 1218.0 4.00 1019.0 0.0 0
37.50 BX1422T37.5 2.95 0.00 3.15 252.0 3.80 1116.0 1.0 1
37.50 BX1429T37.5 3.70 1.06 2.97 1014.0 4.05 1246.0 29.0 0
38.00 BX1401T38 4.20 1.24 3.60 54.0 4.20 854.0 4.0 2
38.00 BX1408T38 4.20 1.20 3.60 94.0 4.25 1287.0 20.0 20
38.00 BX1416T38 2.81 -0.19 3.45 1212.0 4.50 1023.0 1.0 2
38.00 BX1422T38 3.65 0.00 3.65 75.0 4.25 855.0 28.0 28
38.00 BX1429T38 3.05 0.00 3.40 828.0 4.55 1074.0 0.0 0
38.50 BX1401T38.5 5.05 1.60 3.80 808.0 5.00 811.0 18.0 36
38.50 BX1408T38.5 4.70 1.30 3.85 1273.0 5.00 1272.0 76.0 76
38.50 BX1416T38.5 3.50 0.00 3.95 1197.0 5.00 1009.0 0.0 0
38.50 BX1422T38.5 3.50 0.00 3.85 775.0 5.00 976.0 0.0 0
38.50 BX1429T38.5 3.90 0.00 4.15 101.0 4.80 857.0 31.0 31
39.00 BX1401T39 4.50 0.55 4.60 66.0 5.25 828.0 36.0 29
39.00 BX1408T39 4.40 0.50 4.30 694.0 5.50 707.0 12.0 12
39.00 BX1416T39 3.95 0.00 4.40 1209.0 5.50 1209.0 0.0 0
39.00 BX1422T39 3.95 0.00 4.35 771.0 5.50 993.0 0.0 0
39.00 BX1429T39 4.00 0.00 4.65 102.0 5.30 712.0 0.0 0
39.50 BX1401T39.5 5.55 1.10 5.10 67.0 5.75 859.0 20.0 39
39.50 BX1408T39.5 5.00 0.60 4.80 748.0 6.00 792.0 2.0 2
39.50 BX1416T39.5 4.45 0.00 4.85 1177.0 6.00 1177.0 0.0 0
39.50 BX1422T39.5 5.60 1.20 5.10 83.0 5.80 1062.0 10.0 10
39.50 BX1429T39.5 4.45 0.00 5.10 91.0 5.80 213.0 0.0 0
40.00 BX1401T40 4.90 -0.05 5.60 66.0 6.25 829.0 8.0 26
40.00 BX1408T40 4.90 0.00 5.30 694.0 6.50 707.0 8.0 8
40.00 BX1416T40 6.85 1.90 5.30 1186.0 6.50 1012.0 29.0 32
40.00 BX1422T40 4.95 0.00 5.30 953.0 6.50 958.0 0.0 0
40.00 BX1429T40 4.95 0.00 5.60 72.0 6.30 127.0 0.0 0
40.50 BX1401T40.5 6.95 1.55 5.80 808.0 7.00 813.0 3.0 1
40.50 BX1408T40.5 5.40 0.00 5.80 687.0 7.05 703.0 0.0 0
40.50 BX1422T40.5 5.40 0.00 5.80 957.0 7.00 969.0 0.0 0
40.50 BX1429T40.5 5.40 0.00 6.10 69.0 6.80 738.0 0.0 0
41.00 BX1401T41 5.90 0.00 6.30 852.0 7.50 852.0 0.0 0
41.00 BX1408T41 5.85 0.00 6.30 687.0 7.50 699.0 0.0 0
41.00 BX1416T41 7.20 1.30 6.30 1010.0 7.50 1010.0 10.0 27
41.00 BX1422T41 5.90 0.00 6.30 660.0 7.60 676.0 0.0 0
41.00 BX1429T41 7.10 1.20 6.30 944.0 7.50 954.0 9.0 9
41.50 BX1401T41.5 6.40 0.00 7.10 66.0 7.75 828.0 0.0 0
41.50 BX1408T41.5 6.40 0.00 6.80 689.0 8.10 699.0 0.0 0
41.50 BX1422T41.5 6.10 0.00 6.80 618.0 8.15 636.0 0.0 0
41.50 BX1429T41.5 6.40 0.00 7.10 67.0 7.80 950.0 0.0 0
42.00 BX1401T42 7.45 0.55 7.30 844.0 8.50 844.0 9.0 9
42.00 BX1408T42 6.75 0.00 7.30 463.0 8.50 467.0 0.0 0
42.00 BX1416T42 6.90 0.00 7.30 992.0 8.50 989.0 0.0 0
42.00 BX1422T42 6.80 0.00 7.30 620.0 8.50 502.0 0.0 0
42.00 BX1429T42 6.80 0.00 7.60 1.0 8.30 949.0 0.0 0
42.50 BX1401T42.5 7.95 0.55 7.80 852.0 9.00 852.0 13.0 13
42.50 BX1408T42.5 7.25 0.00 7.80 464.0 9.00 467.0 0.0 0
42.50 BX1422T42.5 7.25 0.00 7.80 656.0 9.15 673.0 0.0 0
42.50 BX1429T42.5 7.35 0.00 8.00 310.0 8.80 605.0 0.0 0
43.00 BX1401T43 8.45 0.55 8.30 844.0 9.50 852.0 8.0 8
43.00 BX1408T43 7.75 0.00 8.30 687.0 9.50 697.0 0.0 0
43.00 BX1422T43 7.75 0.00 8.30 658.0 9.60 676.0 0.0 0
43.00 BX1429T43 7.85 0.00 8.50 308.0 9.30 811.0 0.0 0
43.50 BX1401T43.5 8.40 0.00 8.80 852.0 10.00 852.0 0.0 0
43.50 BX1408T43.5 9.00 0.70 8.80 481.0 10.00 485.0 24.0 24
43.50 BX1429T43.5 8.35 0.00 9.10 56.0 9.80 689.0 0.0 0
44.00 BX1401T44 8.90 0.00 9.55 190.0 10.45 826.0 0.0 0
44.00 BX1408T44 8.75 0.00 9.30 671.0 10.65 679.0 0.0 0
44.00 BX1429T44 8.75 0.00 9.30 622.0 10.65 667.0 0.0 0
Trading Center