$32.64 +0.14 (0.44%) BlackStone Group LP - NYSE

Sep. 17, 2014 | 09:40 AM
Last Trade: 32.64
Trade Time: Sep 17 09:40 AM Eastern Daylight Time
Change: +0.14 (0.44%)
Prev Close: 32.50
Open: 32.56
Bid: 32.62
Ask: 32.65
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 BX1420I16 16.40 0.00 16.50 28.0 16.65 28.0 0.0 0
18.00 BX1420I18 15.15 0.75 14.50 28.0 14.75 28.0 10.0 10
19.00 BX1420I19 11.80 -1.60 13.50 28.0 13.75 28.0 110.0 135
20.00 BX1420I20 15.80 3.50 12.50 28.0 12.70 28.0 32.0 16
21.00 BX1420I21 11.30 0.00 11.50 28.0 11.75 28.0 0.0 0
23.00 BX1420I23 9.30 0.00 9.50 28.0 9.75 28.0 0.0 0
24.00 BX1420I24 11.75 3.40 8.50 28.0 8.75 28.0 12.0 10
25.00 BX1420I25 8.30 0.95 7.50 28.0 7.65 28.0 10.0 34
25.00 BX1426I25 7.40 0.00 7.50 28.0 7.70 28.0 5.0 28
25.50 BX1426I25.5 6.90 0.00 7.00 28.0 7.20 28.0 23.0 23
26.00 BX1420I26 6.75 0.00 6.50 28.0 6.75 28.0 20.0 129
26.00 BX1426I26 6.40 0.00 6.50 28.0 6.70 28.0 0.0 0
26.50 BX1420I26.5 5.85 0.00 6.00 28.0 6.20 28.0 0.0 0
26.50 BX1426I26.5 5.90 0.00 6.00 28.0 6.20 28.0 28.0 28
27.00 BX1420I27 5.50 0.00 5.50 28.0 5.70 28.0 7.0 49
27.00 BX1426I27 5.40 0.00 5.50 28.0 5.70 28.0 0.0 0
27.50 BX1420I27.5 4.85 0.00 5.00 28.0 5.20 28.0 0.0 0
27.50 BX1426I27.5 4.95 0.05 5.00 28.0 5.20 28.0 2.0 2
28.00 BX1420I28 3.90 0.00 4.50 28.0 4.70 28.0 1.0 145
28.00 BX1426I28 4.40 0.00 4.50 28.0 4.70 28.0 0.0 0
28.50 BX1420I28.5 3.90 0.00 4.00 28.0 5.60 21.0 0.0 0
28.50 BX1426I28.5 3.90 0.00 4.00 28.0 4.20 28.0 0.0 0
29.00 BX1420I29 3.65 0.00 3.25 10.0 4.95 21.0 26.0 507
29.00 BX1426I29 3.40 0.00 3.50 28.0 3.70 28.0 1.0 1
29.50 BX1420I29.5 3.95 1.11 3.00 28.0 3.20 28.0 17.0 17
29.50 BX1426I29.5 2.96 0.00 3.00 28.0 3.20 28.0 0.0 0
30.00 BX1420I30 2.41 0.00 2.45 10.0 3.55 10.0 314.0 1,615
30.00 BX1426I30 2.54 0.00 2.53 28.0 2.69 28.0 28.0 28
30.50 BX1420I30.5 2.52 0.66 2.00 28.0 2.16 28.0 18.0 59
30.50 BX1426I30.5 2.17 0.00 2.05 28.0 2.21 28.0 219.0 221
31.00 BX1420I31 1.75 0.00 1.51 28.0 1.67 28.0 41.0 536
31.00 BX1426I31 1.70 0.00 1.59 28.0 1.75 28.0 18.0 86
31.50 BX1420I31.5 0.58 0.00 1.03 28.0 1.18 28.0 41.0 137
31.50 BX1426I31.5 1.01 -0.09 1.15 28.0 1.31 39.0 24.0 31
32.00 BX1420I32 0.53 0.00 0.59 28.0 0.74 39.0 301.0 1,581
32.00 BX1426I32 0.87 0.00 0.79 28.0 0.90 39.0 23.0 141
32.50 BX1420I32.5 0.23 0.00 0.26 10.0 0.38 11.0 1310.0 1,352
32.50 BX1426I32.5 0.57 0.00 0.46 10.0 0.58 17.0 87.0 310
33.00 BX1420I33 0.10 0.00 0.08 11.0 0.17 10.0 1226.0 5,149
33.00 BX1426I33 0.28 0.00 0.25 11.0 0.36 10.0 476.0 826
33.50 BX1420I33.5 0.05 0.00 0.02 63.0 0.07 30.0 65.0 846
33.50 BX1426I33.5 0.13 -0.02 0.13 30.0 0.20 38.0 23.0 213
34.00 BX1420I34 0.03 0.00 0.01 49.0 0.04 11.0 128.0 8,317
34.00 BX1426I34 0.10 0.00 0.04 10.0 0.10 33.0 21.0 320
34.50 BX1420I34.5 0.02 0.00 0.01 3.0 0.05 11.0 86.0 1,063
34.50 BX1426I34.5 0.07 0.05 0.02 11.0 0.08 20.0 1.0 217
35.00 BX1420I35 0.01 0.00 0.02 1.0 0.05 4.0 68.0 10,827
35.00 BX1426I35 0.04 0.02 0.01 14.0 0.05 32.0 3.0 165
35.50 BX1420I35.5 0.09 0.06 0.01 48.0 0.06 36.0 52.0 98
35.50 BX1426I35.5 0.02 0.00 0.01 112.0 0.05 44.0 5.0 118
36.00 BX1420I36 0.01 0.00 0.01 25.0 0.01 10.0 28.0 2,610
36.00 BX1426I36 0.09 0.06 0.01 159.0 0.04 33.0 10.0 11
36.50 BX1420I36.5 0.03 0.00 0.01 41.0 0.14 10.0 0.0 0
36.50 BX1426I36.5 0.03 0.00 0.01 316.0 0.04 33.0 2.0 2
37.00 BX1420I37 0.03 0.00 0.02 20.0 0.05 33.0 21.0 2,262
37.00 BX1426I37 0.03 0.00 0.01 179.0 0.04 44.0 0.0 0
37.50 BX1420I37.5 0.03 0.00 0.01 50.0 0.14 10.0 0.0 0
37.50 BX1426I37.5 0.03 0.00 0.01 51.0 0.04 44.0 0.0 0
38.00 BX1420I38 0.02 0.01 0.03 1.0 0.01 1.0 6.0 689
38.00 BX1426I38 0.03 0.00 0.01 187.0 0.04 44.0 0.0 0
38.50 BX1420I38.5 0.03 0.00 0.01 10.0 0.14 10.0 0.0 0
38.50 BX1426I38.5 0.03 0.00 0.01 58.0 0.04 33.0 0.0 0
39.00 BX1420I39 0.03 0.01 0.03 475.0 0.02 4.0 5.0 1,603
39.00 BX1426I39 0.03 0.00 0.01 72.0 0.04 44.0 0.0 0
39.50 BX1420I39.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
39.50 BX1426I39.5 0.03 0.00 0.01 16.0 0.04 44.0 0.0 0
40.00 BX1420I40 0.02 -0.01 0.01 251.0 0.02 4.0 15.0 1,079
40.00 BX1426I40 0.03 0.00 0.01 39.0 0.04 44.0 0.0 0
40.50 BX1420I40.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
41.00 BX1420I41 0.04 0.02 0.01 116.0 0.02 4.0 6.0 524
41.00 BX1426I41 0.03 0.00 0.01 154.0 0.04 33.0 0.0 0
42.00 BX1420I42 0.60 0.58 0.01 96.0 0.02 4.0 1.0 5
43.00 BX1420I43 0.03 0.01 0.01 27.0 0.03 10.0 1.0 16
44.00 BX1420I44 0.02 0.00 0.01 10.0 0.02 4.0 1.0 25
45.00 BX1420I45 0.03 0.01 0.01 10.0 0.02 4.0 10.0 15
46.00 BX1420I46 0.03 0.00 0.01 52.0 0.03 10.0 0.0 0
47.00 BX1420I47 0.03 0.00 0.01 10.0 0.03 10.0 0.0 0
48.00 BX1420I48 0.03 0.00 0.01 10.0 0.03 10.0 0.0 0
49.00 BX1420I49 0.03 0.00 0.01 662.0 0.03 10.0 0.0 0
50.00 BX1420I50 0.03 0.00 0.01 662.0 0.03 10.0 0.0 0

Put Options: BX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 BX1420U16 0.02 0.00 0.01 10.0 0.03 10.0 4.0 311
18.00 BX1420U18 0.02 0.00 0.01 24.0 0.02 1.0 4.0 193
19.00 BX1420U19 0.02 0.00 0.02 1.0 0.02 33.0 4.0 12
20.00 BX1420U20 0.03 0.01 0.01 31.0 0.02 4.0 36.0 64
21.00 BX1420U21 0.01 -0.01 0.01 10.0 0.02 33.0 100.0 160
23.00 BX1420U23 0.02 0.00 0.01 4.0 0.02 33.0 10.0 670
24.00 BX1420U24 0.02 0.00 0.01 10.0 0.02 4.0 5.0 711
25.00 BX1420U25 0.02 0.00 0.02 1.0 0.02 4.0 3.0 1,074
25.00 BX1426U25 0.02 0.00 0.01 234.0 0.03 4.0 0.0 0
25.50 BX1426U25.5 0.06 0.04 0.01 146.0 0.03 4.0 14.0 14
26.00 BX1420U26 0.02 0.00 0.02 3.0 0.02 4.0 60.0 2,914
26.00 BX1426U26 0.02 0.00 0.01 181.0 0.04 33.0 0.0 0
26.50 BX1420U26.5 0.02 0.00 0.01 84.0 0.02 4.0 7.0 7
26.50 BX1426U26.5 0.10 0.07 0.01 218.0 0.02 4.0 1.0 1
27.00 BX1420U27 0.02 0.00 0.02 15.0 0.02 4.0 3.0 2,243
27.00 BX1426U27 0.08 0.07 0.01 58.0 0.14 10.0 2.0 3
27.50 BX1420U27.5 0.01 -0.01 0.02 16.0 0.02 33.0 7.0 7
27.50 BX1426U27.5 0.10 0.09 0.01 65.0 0.03 4.0 1.0 1
28.00 BX1420U28 0.02 0.00 0.01 46.0 0.04 11.0 129.0 1,906
28.00 BX1426U28 0.13 0.12 0.01 11.0 0.05 19.0 1.0 1
28.50 BX1420U28.5 0.02 0.00 0.01 198.0 0.02 4.0 0.0 0
28.50 BX1426U28.5 0.03 0.00 0.01 39.0 0.05 11.0 15.0 17
29.00 BX1420U29 0.01 0.00 0.01 19.0 0.04 11.0 2.0 2,905
29.00 BX1426U29 0.12 0.10 0.01 11.0 0.14 40.0 1.0 2
29.50 BX1420U29.5 0.05 0.04 0.01 10.0 0.02 4.0 10.0 10
29.50 BX1426U29.5 0.13 0.10 0.01 11.0 0.14 40.0 1.0 9
30.00 BX1420U30 0.01 0.00 0.01 1.0 0.14 10.0 59.0 3,955
30.00 BX1426U30 0.07 0.00 0.01 1.0 0.07 19.0 100.0 151
30.50 BX1420U30.5 0.08 0.07 0.01 59.0 0.04 44.0 1.0 31
30.50 BX1426U30.5 0.26 0.21 0.03 43.0 0.08 33.0 5.0 8
31.00 BX1420U31 0.04 0.00 0.01 547.0 0.04 11.0 6.0 3,006
31.00 BX1426U31 0.18 0.00 0.04 10.0 0.11 10.0 75.0 383
31.50 BX1420U31.5 0.04 0.00 0.01 30.0 0.06 33.0 38.0 3,634
31.50 BX1426U31.5 0.14 0.00 0.09 10.0 0.18 10.0 151.0 213
32.00 BX1420U32 0.15 0.00 0.06 30.0 0.12 40.0 243.0 5,867
32.00 BX1426U32 0.34 0.00 0.18 10.0 0.30 10.0 51.0 825
32.50 BX1420U32.5 0.23 0.00 0.20 11.0 0.37 10.0 258.0 931
32.50 BX1426U32.5 0.41 0.00 0.35 10.0 0.48 27.0 18.0 1,195
33.00 BX1420U33 0.72 0.00 0.47 28.0 0.61 39.0 581.0 3,914
33.00 BX1426U33 1.08 0.34 0.66 28.0 0.76 28.0 7.0 4,576
33.50 BX1420U33.5 0.94 0.00 0.89 28.0 1.05 28.0 33.0 538
33.50 BX1426U33.5 1.06 0.00 1.00 28.0 1.14 39.0 28.0 118
34.00 BX1420U34 1.27 -0.02 1.29 33.0 1.53 10.0 69.0 6,020
34.00 BX1426U34 2.00 0.00 1.42 28.0 1.58 28.0 10.0 99
34.50 BX1420U34.5 1.90 0.00 1.77 33.0 2.03 10.0 80.0 80
34.50 BX1426U34.5 2.26 0.27 1.88 28.0 2.04 28.0 1.0 53
35.00 BX1420U35 2.81 0.36 2.35 28.0 2.52 28.0 11.0 920
35.00 BX1426U35 2.30 -0.18 2.37 28.0 2.53 28.0 2.0 6
35.50 BX1420U35.5 3.20 0.20 2.85 28.0 3.05 28.0 3.0 4
35.50 BX1426U35.5 2.90 0.00 2.62 43.0 3.35 11.0 25.0 24
36.00 BX1420U36 4.05 0.00 3.25 28.0 3.55 28.0 1.0 135
36.00 BX1426U36 2.75 -0.75 3.35 28.0 3.50 28.0 1.0 1
36.50 BX1420U36.5 3.80 -0.15 3.75 28.0 4.05 28.0 24.0 24
36.50 BX1426U36.5 4.00 0.00 3.70 10.0 5.05 11.0 0.0 0
37.00 BX1420U37 4.65 0.20 4.20 10.0 4.65 10.0 1.0 12
37.00 BX1426U37 4.50 0.00 4.35 28.0 4.50 28.0 0.0 0
37.50 BX1420U37.5 4.65 -0.30 4.85 28.0 5.00 28.0 50.0 40
37.50 BX1426U37.5 5.00 0.00 4.75 28.0 5.00 28.0 0.0 0
38.00 BX1420U38 3.20 -2.25 5.35 28.0 5.50 28.0 10.0 25
38.00 BX1426U38 5.45 0.00 5.25 28.0 5.50 28.0 0.0 0
38.50 BX1420U38.5 5.95 0.00 5.85 28.0 6.00 28.0 0.0 0
38.50 BX1426U38.5 6.00 0.00 5.75 28.0 6.00 28.0 0.0 0
39.00 BX1420U39 5.00 -1.45 6.35 28.0 6.50 28.0 1.0 14
39.00 BX1426U39 6.45 0.00 6.25 28.0 6.50 28.0 0.0 0
39.50 BX1420U39.5 6.95 0.00 6.85 28.0 7.00 28.0 0.0 0
39.50 BX1426U39.5 7.00 0.00 6.75 28.0 7.00 28.0 0.0 0
40.00 BX1420U40 7.24 -0.21 7.30 28.0 7.50 28.0 2.0 11
40.00 BX1426U40 7.45 0.00 7.25 28.0 7.50 28.0 0.0 0
40.50 BX1420U40.5 7.95 0.00 7.75 28.0 8.00 28.0 0.0 0
41.00 BX1420U41 8.40 -0.05 8.25 28.0 8.50 28.0 18.0 18
41.00 BX1426U41 8.45 0.00 8.25 28.0 8.50 28.0 0.0 0
42.00 BX1420U42 8.95 -0.50 9.35 28.0 9.50 28.0 1.0 33
43.00 BX1420U43 9.80 -0.60 10.30 28.0 10.50 28.0 9.0 14
44.00 BX1420U44 12.35 2.20 11.25 28.0 11.50 28.0 35.0 45
45.00 BX1420U45 12.95 0.45 12.25 28.0 12.50 28.0 14.0 10
46.00 BX1420U46 13.75 0.80 13.25 28.0 13.50 28.0 14.0 60
47.00 BX1420U47 14.25 -0.20 14.25 28.0 14.50 28.0 24.0 24
48.00 BX1420U48 15.55 2.00 15.25 28.0 15.50 28.0 8.0 0
49.00 BX1420U49 16.50 0.00 16.25 28.0 16.50 28.0 0.0 0
50.00 BX1420U50 17.55 0.10 17.30 28.0 17.50 28.0 8.0 0