$30.72 +1.31 (4.45%) BlackStone Group LP - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 30.72
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.31 (4.45%)
Prev Close: 29.41
Open: 29.83
Bid: 30.45
Ask: 30.99
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BX1424J20 9.45 0.00 10.60 123.0 10.90 91.0 0.0 0
21.00 BX1424J21 8.45 0.00 9.60 10.0 9.85 10.0 0.0 0
21.00 BX1431J21 8.45 0.00 9.60 65.0 9.85 334.0 0.0 0
21.50 BX1424J21.5 7.85 0.00 9.15 103.0 9.40 65.0 0.0 0
22.00 BX1424J22 6.62 -0.73 8.65 119.0 8.90 286.0 3005.0 3,000
22.50 BX1424J22.5 6.85 0.00 8.15 46.0 8.30 10.0 0.0 0
23.00 BX1424J23 5.15 -1.20 7.65 102.0 7.85 10.0 17.0 17
23.00 BX1431J23 6.40 0.00 7.60 10.0 7.80 10.0 0.0 0
23.50 BX1424J23.5 5.95 0.00 7.15 59.0 7.45 155.0 0.0 0
24.00 BX1424J24 5.45 0.00 6.65 70.0 7.10 95.0 0.0 0
24.00 BX1431J24 5.40 0.00 6.60 103.0 6.90 647.0 0.0 0
24.50 BX1424J24.5 4.95 0.00 6.05 10.0 6.35 83.0 0.0 0
25.00 BX1424J25 4.40 0.00 5.65 56.0 5.85 125.0 0.0 0
25.00 BX1431J25 4.35 0.00 5.65 114.0 5.85 148.0 0.0 0
25.50 BX1424J25.5 5.30 1.35 5.15 117.0 5.35 146.0 1.0 1
26.00 BX1424J26 2.67 -0.68 4.65 124.0 4.85 455.0 3006.0 3,001
26.00 BX1431J26 3.00 -0.45 4.65 112.0 4.85 259.0 3.0 14
26.50 BX1424J26.5 4.00 1.11 4.15 107.0 4.35 312.0 10.0 10
27.00 BX1424J27 1.39 -0.99 3.65 114.0 3.85 329.0 1.0 10
27.00 BX1431J27 2.45 0.00 3.65 112.0 3.85 257.0 0.0 0
27.50 BX1424J27.5 1.97 0.08 3.15 128.0 3.35 331.0 25.0 54
27.50 BX1431J27.5 2.08 0.12 3.15 114.0 3.35 236.0 5.0 36
28.00 BX1424J28 2.36 0.75 2.67 85.0 2.80 306.0 100.0 249
28.00 BX1431J28 2.50 1.08 2.67 105.0 2.80 445.0 20.0 186
28.50 BX1424J28.5 1.90 0.85 2.17 105.0 2.30 201.0 5.0 86
28.50 BX1431J28.5 0.95 -0.09 2.18 188.0 2.31 162.0 88.0 235
29.00 BX1424J29 1.75 1.19 1.68 137.0 1.81 234.0 59.0 272
29.00 BX1431J29 1.64 0.77 1.67 162.0 1.80 140.0 11.0 352
29.50 BX1424J29.5 1.30 1.02 1.18 116.0 1.30 443.0 48.0 428
29.50 BX1431J29.5 1.14 0.61 1.20 70.0 1.31 738.0 50.0 382
30.00 BX1424J30 0.79 0.66 0.70 210.0 0.81 1748.0 371.0 780
30.00 BX1431J30 1.02 0.79 0.77 37.0 0.86 808.0 226.0 439
30.50 BX1424J30.5 0.48 0.41 0.31 24.0 0.36 80.0 433.0 226
30.50 BX1431J30.5 0.52 0.36 0.44 10.0 0.50 179.0 321.0 726
31.00 BX1424J31 0.11 0.06 0.09 3.0 0.12 228.0 335.0 119
31.00 BX1431J31 0.28 0.20 0.22 51.0 0.27 258.0 165.0 191
31.50 BX1424J31.5 0.05 0.00 0.02 118.0 0.05 803.0 2.0 1,313
31.50 BX1431J31.5 0.12 0.10 0.11 41.0 0.17 900.0 5.0 262
32.00 BX1424J32 0.09 0.07 0.03 828.0 0.02 215.0 39.0 249
32.00 BX1431J32 0.06 0.05 0.05 46.0 0.07 305.0 15.0 217
32.50 BX1424J32.5 0.09 0.02 0.01 10.0 0.05 1916.0 1.0 133
32.50 BX1431J32.5 0.03 0.02 0.01 36.0 0.05 465.0 12.0 161
33.00 BX1424J33 0.02 -0.05 0.08 40.0 0.04 1184.0 3.0 281
33.00 BX1431J33 0.51 0.43 0.01 10.0 0.06 601.0 34.0 73
33.50 BX1424J33.5 0.01 -0.06 0.01 225.0 0.04 790.0 10.0 356
33.50 BX1431J33.5 0.09 0.08 0.01 1.0 0.05 516.0 5.0 51
34.00 BX1424J34 0.05 0.02 0.01 301.0 0.04 1641.0 6.0 335
34.00 BX1431J34 0.22 0.14 0.01 158.0 0.06 1120.0 10.0 296
34.50 BX1424J34.5 0.06 0.02 0.01 455.0 0.04 1607.0 1.0 78
34.50 BX1431J34.5 0.07 -0.01 0.01 10.0 0.04 965.0 11.0 113
35.00 BX1424J35 0.04 -0.03 0.02 100.0 0.04 1754.0 2000.0 65
35.00 BX1431J35 0.01 0.00 0.01 10.0 0.03 703.0 10.0 66
35.50 BX1424J35.5 0.01 -0.06 0.02 5.0 0.04 1454.0 5.0 8
35.50 BX1431J35.5 0.11 0.03 0.01 197.0 0.08 1153.0 30.0 30
36.00 BX1424J36 0.19 0.12 0.01 10.0 0.09 1183.0 42.0 21
36.00 BX1431J36 0.12 0.00 0.01 29.0 0.11 1026.0 0.0 0
36.50 BX1424J36.5 0.10 0.03 0.01 484.0 0.09 1188.0 10.0 10
36.50 BX1431J36.5 0.11 0.00 0.01 25.0 0.11 1029.0 0.0 0
37.00 BX1424J37 0.06 0.04 0.02 104.0 0.02 379.0 77.0 77
37.00 BX1431J37 0.10 0.00 0.01 126.0 0.11 1029.0 0.0 0
37.50 BX1424J37.5 0.07 0.00 0.01 109.0 0.09 1054.0 0.0 0
37.50 BX1431J37.5 0.15 0.00 0.01 138.0 0.11 1031.0 0.0 0
38.00 BX1424J38 0.07 0.00 0.01 351.0 0.09 1305.0 0.0 0
38.00 BX1431J38 0.15 0.00 0.01 50.0 0.11 782.0 0.0 0
38.50 BX1424J38.5 0.15 0.13 0.01 25.0 0.02 344.0 4.0 4
38.50 BX1431J38.5 0.15 0.00 0.01 48.0 0.11 990.0 0.0 0
39.00 BX1424J39 0.07 0.00 0.01 10.0 0.09 793.0 0.0 0
39.00 BX1431J39 0.15 0.00 0.01 32.0 0.11 810.0 0.0 0
39.50 BX1424J39.5 0.07 0.00 0.01 80.0 0.09 1257.0 0.0 0
39.50 BX1431J39.5 0.15 0.00 0.01 207.0 0.11 1029.0 0.0 0
40.00 BX1424J40 0.02 0.00 0.01 10.0 0.02 399.0 0.0 0
40.00 BX1431J40 0.15 0.00 0.00 0.0 0.11 439.0 0.0 0
40.50 BX1424J40.5 0.07 0.00 0.01 2.0 0.09 439.0 0.0 0
40.50 BX1431J40.5 0.15 0.00 0.00 0.0 0.11 446.0 0.0 0
41.00 BX1424J41 0.07 0.00 0.00 0.0 0.09 489.0 0.0 0
41.00 BX1431J41 0.15 0.00 0.00 0.0 0.11 446.0 0.0 0
41.50 BX1424J41.5 0.07 0.00 0.00 0.0 0.09 446.0 0.0 0
41.50 BX1431J41.5 0.15 0.00 0.00 0.0 0.02 4.0 0.0 0
42.00 BX1424J42 0.07 0.00 0.00 0.0 0.09 440.0 0.0 0
42.50 BX1424J42.5 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
43.00 BX1424J43 0.07 0.00 0.00 0.0 0.09 434.0 0.0 0
43.50 BX1424J43.5 0.07 0.00 0.00 0.0 0.09 418.0 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 0.02 320.0 0.0 0
21.00 BX1424V21 0.02 0.00 0.00 0.0 0.02 314.0 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 0.02 457.0 0.0 0
22.00 BX1424V22 0.02 0.00 0.02 6.0 0.02 453.0 0.0 0
22.50 BX1424V22.5 0.05 0.00 0.02 65.0 0.02 419.0 0.0 0
23.00 BX1424V23 0.08 0.03 0.03 46.0 0.02 4.0 76.0 76
23.00 BX1431V23 0.02 0.00 0.02 132.0 0.07 716.0 0.0 0
23.50 BX1424V23.5 0.07 -0.03 0.01 854.0 0.02 199.0 2.0 2
24.00 BX1424V24 0.08 -0.02 0.01 75.0 0.02 4.0 37.0 37
24.00 BX1431V24 0.01 0.00 0.01 109.0 0.07 982.0 0.0 0
24.50 BX1424V24.5 0.09 -0.01 0.01 43.0 0.05 684.0 21.0 21
25.00 BX1424V25 0.11 0.00 0.01 215.0 0.05 747.0 16.0 115
25.00 BX1431V25 0.02 0.00 0.01 227.0 0.07 665.0 0.0 0
25.50 BX1424V25.5 0.11 0.00 0.02 132.0 0.06 691.0 0.0 0
26.00 BX1424V26 0.06 0.05 0.01 105.0 0.06 1397.0 44.0 528
26.00 BX1431V26 0.07 0.00 0.02 237.0 0.08 1180.0 53.0 179
26.50 BX1424V26.5 0.05 0.03 0.02 34.0 0.07 1645.0 15.0 663
27.00 BX1424V27 0.11 0.09 0.01 73.0 0.07 884.0 91.0 543
27.00 BX1431V27 0.47 0.38 0.03 240.0 0.08 1303.0 133.0 185
27.50 BX1424V27.5 0.14 0.10 0.01 91.0 0.07 842.0 91.0 571
27.50 BX1431V27.5 0.15 0.00 0.04 529.0 0.14 1523.0 25.0 132
28.00 BX1424V28 0.12 0.00 0.01 61.0 0.04 513.0 23.0 217
28.00 BX1431V28 0.10 -0.16 0.06 689.0 0.17 1362.0 20.0 163
28.50 BX1424V28.5 0.05 -0.11 0.03 46.0 0.05 2.0 59.0 798
28.50 BX1431V28.5 0.17 -0.24 0.08 673.0 0.17 896.0 53.0 207
29.00 BX1424V29 0.06 -0.31 0.03 674.0 0.10 1195.0 40.0 938
29.00 BX1431V29 0.18 -0.34 0.16 126.0 0.20 339.0 18.0 192
29.50 BX1424V29.5 0.08 -0.53 0.07 292.0 0.11 212.0 213.0 267
29.50 BX1431V29.5 0.25 -0.52 0.26 71.0 0.30 240.0 13.0 162
30.00 BX1424V30 0.16 -0.80 0.18 87.0 0.23 276.0 169.0 1,206
30.00 BX1431V30 0.40 -0.75 0.41 22.0 0.45 42.0 64.0 444
30.50 BX1424V30.5 0.35 -1.06 0.37 219.0 0.47 155.0 70.0 247
30.50 BX1431V30.5 0.54 -0.94 0.64 3.0 0.68 5.0 207.0 83
31.00 BX1424V31 2.05 0.00 0.73 86.0 0.84 112.0 6.0 226
31.00 BX1431V31 0.93 -0.97 0.94 54.0 1.00 83.0 121.0 199
31.50 BX1424V31.5 2.70 0.32 1.14 148.0 1.28 250.0 26.0 267
31.50 BX1431V31.5 2.35 0.00 1.26 188.0 1.39 94.0 3.0 140
32.00 BX1424V32 1.56 -1.09 1.64 150.0 1.77 67.0 34.0 2,642
32.00 BX1431V32 2.67 -0.18 1.68 158.0 1.83 115.0 1.0 116
32.50 BX1424V32.5 2.06 -1.24 2.13 216.0 2.28 894.0 2.0 748
32.50 BX1431V32.5 1.57 -1.78 2.14 116.0 2.29 116.0 12.0 5
33.00 BX1424V33 3.94 0.04 2.63 120.0 2.80 194.0 17.0 429
33.00 BX1431V33 2.46 -1.34 2.64 141.0 2.79 156.0 11.0 24
33.50 BX1424V33.5 2.95 -1.40 3.10 82.0 3.30 154.0 25.0 494
33.50 BX1431V33.5 4.30 0.00 3.10 256.0 3.30 584.0 1.0 11
34.00 BX1424V34 3.77 -1.13 3.60 72.0 3.80 143.0 6.0 749
34.00 BX1431V34 4.55 -0.30 3.60 232.0 3.80 559.0 10.0 10
34.50 BX1424V34.5 3.49 -1.61 4.05 133.0 4.30 119.0 10.0 273
34.50 BX1431V34.5 3.85 -1.50 4.10 10.0 4.35 10.0 3.0 4
35.00 BX1424V35 4.67 -1.08 4.55 15.0 4.80 123.0 2003.0 16
35.00 BX1431V35 3.95 -1.90 4.60 10.0 4.80 21.0 5.0 5
35.50 BX1424V35.5 4.35 -2.05 4.85 252.0 5.35 270.0 4.0 7
35.50 BX1431V35.5 4.80 -1.60 5.10 10.0 5.30 76.0 2.0 2
36.00 BX1424V36 4.70 -2.10 5.55 10.0 5.80 81.0 10.0 57
36.00 BX1431V36 6.55 0.00 5.60 10.0 5.85 53.0 0.0 0
36.50 BX1424V36.5 5.45 -1.85 5.60 3.0 6.30 141.0 10.0 22
36.50 BX1431V36.5 5.30 -2.10 5.85 10.0 6.35 277.0 27.0 22
37.00 BX1424V37 5.70 -2.20 6.35 39.0 6.80 153.0 21.0 34
37.00 BX1431V37 6.30 -1.50 6.35 10.0 6.85 280.0 1.0 1
37.50 BX1424V37.5 5.90 -2.40 6.85 39.0 7.30 115.0 1.0 41
37.50 BX1431V37.5 8.25 0.00 6.70 1.0 7.30 208.0 0.0 0
38.00 BX1424V38 6.40 -1.95 7.60 10.0 7.80 10.0 31.0 22
38.00 BX1431V38 8.80 0.00 7.35 10.0 7.95 15.0 0.0 0
38.50 BX1424V38.5 6.90 -2.40 8.10 10.0 8.30 46.0 10.0 42
38.50 BX1431V38.5 9.30 0.00 8.10 10.0 8.35 10.0 0.0 0
39.00 BX1424V39 7.40 -2.45 8.10 81.0 8.80 151.0 10.0 2
39.00 BX1431V39 8.25 -1.50 8.60 10.0 8.85 10.0 2.0 2
39.50 BX1424V39.5 7.90 -2.20 9.10 10.0 9.30 10.0 10.0 16
39.50 BX1431V39.5 10.15 0.00 9.10 10.0 9.35 10.0 0.0 0
40.00 BX1424V40 8.40 -2.55 9.60 10.0 9.80 10.0 10.0 19
40.00 BX1431V40 10.65 0.00 9.60 10.0 9.85 10.0 0.0 0
40.50 BX1424V40.5 9.10 -2.25 9.80 55.0 10.30 159.0 4.0 4
40.50 BX1431V40.5 9.60 -1.55 8.35 10.0 10.30 90.0 11.0 14
41.00 BX1424V41 9.40 -2.45 10.30 81.0 10.80 154.0 1.0 10
41.00 BX1431V41 9.70 -2.10 10.60 10.0 10.85 10.0 7.0 7
41.50 BX1424V41.5 10.80 -1.55 11.10 10.0 11.30 46.0 21.0 51
41.50 BX1431V41.5 10.20 -2.10 11.10 10.0 11.35 10.0 7.0 5
42.00 BX1424V42 10.40 -2.40 11.60 10.0 11.85 10.0 1.0 23
42.50 BX1424V42.5 10.90 -2.40 10.85 11.0 12.30 129.0 1.0 13
43.00 BX1424V43 11.55 -2.30 12.60 10.0 12.85 203.0 4.0 14
43.50 BX1424V43.5 12.10 -2.25 13.10 10.0 13.30 10.0 2.0 30
44.00 BX1424V44 12.40 -2.25 13.60 10.0 13.85 10.0 1.0 36