BlackStone Group LP $33.15

up +0.42


18/9/2014 04:00 PM  |  NYSE : BX  
Industries : Financial Services / Asset Management
Last Trade: 33.15
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.42 (1.28 %)
Prev Close: 32.73
Open: 32.98
Bid: 32.30
Ask: 33.50
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 7250%
Options:

Call Options: BX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 BX1420I16 15.95 0.00 16.75 1.0 17.25 20.0 0.0 0
18.00 BX1420I18 15.15 0.60 15.15 10.0 15.30 10.0 10.0 10
19.00 BX1420I19 11.80 -1.55 14.15 56.0 14.55 3.0 110.0 135
20.00 BX1420I20 15.80 3.25 12.75 48.0 13.25 20.0 32.0 16
21.00 BX1420I21 11.60 0.00 12.05 10.0 12.20 10.0 0.0 0
23.00 BX1420I23 9.55 0.00 8.65 66.0 10.25 20.0 0.0 0
24.00 BX1420I24 11.75 3.15 9.05 97.0 9.25 274.0 12.0 10
25.00 BX1420I25 8.30 0.70 8.05 10.0 8.30 393.0 10.0 32
25.00 BX1426I25 7.40 -0.20 8.10 10.0 8.25 10.0 5.0 28
25.50 BX1426I25.5 6.90 -0.20 7.60 51.0 7.75 952.0 23.0 23
26.00 BX1420I26 6.75 0.15 7.05 106.0 7.25 333.0 20.0 129
26.00 BX1426I26 6.65 0.00 7.10 92.0 7.25 909.0 0.0 0
26.50 BX1420I26.5 6.10 0.00 5.95 1.0 7.25 21.0 0.0 0
26.50 BX1426I26.5 5.90 -0.25 6.60 80.0 6.75 907.0 28.0 28
27.00 BX1420I27 6.15 0.30 6.10 58.0 6.25 470.0 12.0 49
27.00 BX1426I27 5.65 0.00 6.10 64.0 6.25 978.0 0.0 0
27.50 BX1420I27.5 5.10 0.00 5.40 34.0 5.75 668.0 0.0 0
27.50 BX1426I27.5 5.60 0.50 5.30 82.0 5.75 231.0 1.0 2
28.00 BX1420I28 5.10 0.45 5.10 117.0 5.25 643.0 15.0 145
28.00 BX1426I28 4.65 0.00 5.10 67.0 5.25 1037.0 0.0 0
28.50 BX1420I28.5 4.10 0.00 4.60 57.0 4.75 130.0 0.0 0
28.50 BX1426I28.5 4.10 0.00 4.65 54.0 4.75 85.0 0.0 0
29.00 BX1420I29 3.80 0.14 4.10 105.0 4.25 924.0 92.0 475
29.00 BX1426I29 3.40 -0.25 4.10 100.0 4.25 992.0 1.0 1
29.50 BX1420I29.5 3.95 0.80 3.65 58.0 3.75 598.0 17.0 17
29.50 BX1426I29.5 3.15 0.00 3.65 39.0 3.80 1153.0 0.0 0
30.00 BX1420I30 3.14 0.34 3.10 258.0 3.25 1002.0 227.0 1,222
30.00 BX1426I30 2.54 -0.17 3.10 172.0 3.25 1017.0 28.0 28
30.50 BX1420I30.5 2.52 0.33 2.38 92.0 2.70 1215.0 18.0 59
30.50 BX1426I30.5 2.75 0.44 2.64 135.0 2.70 36.0 77.0 226
31.00 BX1420I31 2.28 0.43 2.12 79.0 2.19 285.0 226.0 517
31.00 BX1426I31 2.07 0.36 2.14 58.0 2.21 59.0 29.0 86
31.50 BX1420I31.5 1.46 0.21 1.62 80.0 1.69 323.0 1.0 117
31.50 BX1426I31.5 1.01 -0.29 1.64 57.0 1.73 204.0 24.0 31
32.00 BX1420I32 1.25 0.39 1.12 203.0 1.18 61.0 243.0 1,551
32.00 BX1426I32 1.05 0.17 1.23 156.0 1.33 207.0 10.0 141
32.50 BX1420I32.5 0.73 0.34 0.66 54.0 0.75 344.0 106.0 1,332
32.50 BX1426I32.5 0.82 0.17 0.82 109.0 0.89 109.0 160.0 328
33.00 BX1420I33 0.24 0.09 0.21 88.0 0.25 538.0 1411.0 5,276
33.00 BX1426I33 0.56 0.26 0.48 116.0 0.53 618.0 340.0 959
33.50 BX1420I33.5 0.05 0.00 0.03 49.0 0.07 1322.0 55.0 830
33.50 BX1426I33.5 0.29 0.10 0.25 17.0 0.27 96.0 195.0 215
34.00 BX1420I34 0.02 -0.01 0.02 34.0 0.03 136.0 233.0 7,951
34.00 BX1426I34 0.13 0.08 0.10 163.0 0.13 170.0 6.0 309
34.50 BX1420I34.5 0.02 0.01 0.01 53.0 0.02 164.0 86.0 1,043
34.50 BX1426I34.5 0.07 0.05 0.03 281.0 0.06 426.0 1.0 216
35.00 BX1420I35 0.02 0.01 0.01 3.0 0.02 247.0 50.0 10,483
35.00 BX1426I35 0.05 0.00 0.01 14.0 0.05 1002.0 10.0 162
35.50 BX1420I35.5 0.09 0.06 0.01 48.0 0.03 940.0 52.0 98
35.50 BX1426I35.5 0.02 -0.02 0.01 112.0 0.04 794.0 5.0 118
36.00 BX1420I36 0.01 0.00 0.01 25.0 0.01 200.0 2.0 2,474
36.00 BX1426I36 0.09 0.05 0.01 159.0 0.04 783.0 10.0 11
36.50 BX1420I36.5 0.03 0.00 0.01 41.0 0.03 1176.0 0.0 0
36.50 BX1426I36.5 0.04 0.00 0.01 316.0 0.04 665.0 2.0 2
37.00 BX1420I37 0.02 0.00 0.02 20.0 0.02 549.0 1.0 2,202
37.00 BX1426I37 0.04 0.00 0.01 179.0 0.04 924.0 0.0 0
37.50 BX1420I37.5 0.03 0.00 0.01 50.0 0.03 857.0 0.0 0
37.50 BX1426I37.5 0.04 0.00 0.01 51.0 0.03 327.0 0.0 0
38.00 BX1420I38 0.01 0.00 0.03 1.0 0.01 242.0 1.0 686
38.00 BX1426I38 0.04 0.00 0.01 187.0 0.03 337.0 0.0 0
38.50 BX1420I38.5 0.03 0.00 0.01 10.0 0.03 619.0 0.0 0
38.50 BX1426I38.5 0.04 0.00 0.01 58.0 0.07 1158.0 0.0 0
39.00 BX1420I39 0.03 0.00 0.03 475.0 0.02 319.0 5.0 1,313
39.00 BX1426I39 0.04 0.00 0.01 72.0 0.04 925.0 0.0 0
39.50 BX1420I39.5 0.03 0.00 0.00 0.0 0.03 549.0 0.0 0
39.50 BX1426I39.5 0.03 0.00 0.01 16.0 0.03 640.0 0.0 0
40.00 BX1420I40 0.02 0.00 0.01 251.0 0.02 161.0 5.0 1,079
40.00 BX1426I40 0.04 0.00 0.01 39.0 0.03 557.0 0.0 0
40.50 BX1420I40.5 0.02 0.00 0.00 0.0 0.02 276.0 0.0 0
40.50 BX1426I40.5 0.04 0.00 0.00 0.0 0.03 267.0 0.0 0
41.00 BX1420I41 0.04 0.02 0.01 116.0 0.02 368.0 6.0 524
41.00 BX1426I41 0.04 0.00 0.01 154.0 0.03 645.0 0.0 0
41.50 BX1420I41.5 0.02 0.00 0.00 0.0 0.02 334.0 0.0 0
41.50 BX1426I41.5 0.04 0.00 0.00 0.0 0.03 303.0 0.0 0
42.00 BX1420I42 0.60 0.58 0.01 96.0 0.02 628.0 1.0 5
43.00 BX1420I43 0.03 0.01 0.01 27.0 0.02 424.0 1.0 16
44.00 BX1420I44 0.02 0.00 0.01 10.0 0.02 390.0 1.0 25
45.00 BX1420I45 0.03 0.01 0.01 10.0 0.02 544.0 10.0 15
46.00 BX1420I46 0.03 0.00 0.01 52.0 0.03 737.0 0.0 0
47.00 BX1420I47 0.03 0.00 0.01 10.0 0.03 943.0 0.0 0
48.00 BX1420I48 0.03 0.00 0.01 10.0 0.03 921.0 0.0 0
49.00 BX1420I49 0.03 0.00 0.01 662.0 0.03 953.0 0.0 0
50.00 BX1420I50 0.03 0.00 0.01 662.0 0.03 902.0 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 0.02 287.0 4.0 311
18.00 BX1420U18 0.02 0.00 0.01 24.0 0.02 266.0 4.0 193
19.00 BX1420U19 0.02 0.00 0.02 1.0 0.02 381.0 4.0 12
20.00 BX1420U20 0.03 0.01 0.01 31.0 0.02 408.0 36.0 64
21.00 BX1420U21 0.01 -0.01 0.01 10.0 0.02 711.0 100.0 160
23.00 BX1420U23 0.02 0.00 0.01 4.0 0.02 746.0 10.0 668
24.00 BX1420U24 0.02 0.00 0.01 10.0 0.02 708.0 5.0 711
25.00 BX1420U25 0.02 0.00 0.02 1.0 0.02 504.0 3.0 1,049
25.00 BX1426U25 0.02 0.00 0.01 234.0 0.02 150.0 0.0 0
25.50 BX1426U25.5 0.06 0.04 0.01 146.0 0.02 86.0 14.0 14
26.00 BX1420U26 0.02 0.00 0.02 3.0 0.02 472.0 60.0 2,874
26.00 BX1426U26 0.02 0.00 0.01 181.0 0.02 86.0 0.0 0
26.50 BX1420U26.5 0.02 0.00 0.01 84.0 0.02 488.0 7.0 7
26.50 BX1426U26.5 0.10 0.08 0.01 218.0 0.02 133.0 1.0 1
27.00 BX1420U27 0.02 0.00 0.02 15.0 0.02 894.0 3.0 2,234
27.00 BX1426U27 0.08 0.05 0.01 58.0 0.02 133.0 2.0 3
27.50 BX1420U27.5 0.01 -0.01 0.02 16.0 0.02 549.0 7.0 7
27.50 BX1426U27.5 0.10 0.07 0.01 65.0 0.02 142.0 1.0 1
28.00 BX1420U28 0.02 0.00 0.01 46.0 0.02 562.0 129.0 1,866
28.00 BX1426U28 0.13 0.12 0.01 85.0 0.03 182.0 1.0 1
28.50 BX1420U28.5 0.02 0.00 0.01 198.0 0.02 683.0 0.0 0
28.50 BX1426U28.5 0.03 0.02 0.01 75.0 0.05 1048.0 15.0 17
29.00 BX1420U29 0.01 -0.01 0.01 19.0 0.02 491.0 2.0 2,854
29.00 BX1426U29 0.12 0.11 0.01 184.0 0.09 953.0 1.0 2
29.50 BX1420U29.5 0.05 0.03 0.01 10.0 0.02 574.0 10.0 10
29.50 BX1426U29.5 0.13 0.12 0.01 183.0 0.04 360.0 1.0 9
30.00 BX1420U30 0.01 0.00 0.01 1.0 0.02 618.0 1.0 3,864
30.00 BX1426U30 0.07 0.06 0.01 294.0 0.08 1770.0 100.0 151
30.50 BX1420U30.5 0.08 0.05 0.01 59.0 0.02 875.0 1.0 23
30.50 BX1426U30.5 0.26 0.24 0.02 99.0 0.09 1811.0 5.0 8
31.00 BX1420U31 0.04 0.00 0.01 547.0 0.02 501.0 6.0 2,757
31.00 BX1426U31 0.18 0.14 0.02 591.0 0.09 1486.0 75.0 383
31.50 BX1420U31.5 0.01 0.00 0.01 1.0 0.02 416.0 1.0 3,634
31.50 BX1426U31.5 0.17 0.00 0.05 169.0 0.07 118.0 1.0 214
32.00 BX1420U32 0.01 -0.04 0.01 38.0 0.02 121.0 43.0 5,886
32.00 BX1426U32 0.15 -0.10 0.07 1065.0 0.11 191.0 92.0 829
32.50 BX1420U32.5 0.02 -0.12 0.02 55.0 0.06 723.0 144.0 769
32.50 BX1426U32.5 0.15 -0.25 0.17 41.0 0.19 163.0 226.0 1,184
33.00 BX1420U33 0.10 -0.28 0.05 31.0 0.10 99.0 72.0 3,890
33.00 BX1426U33 0.32 -0.21 0.32 106.0 0.34 4.0 219.0 4,390
33.50 BX1420U33.5 0.33 -0.32 0.35 79.0 0.40 105.0 32.0 538
33.50 BX1426U33.5 0.52 -0.35 0.56 121.0 0.61 25.0 260.0 117
34.00 BX1420U34 0.79 -0.36 0.78 228.0 0.88 150.0 168.0 6,019
34.00 BX1426U34 1.00 -0.35 0.92 123.0 1.00 21.0 2.0 99
34.50 BX1420U34.5 1.72 0.00 1.31 264.0 1.38 73.0 1.0 80
34.50 BX1426U34.5 2.26 0.50 1.36 187.0 1.41 30.0 1.0 53
35.00 BX1420U35 1.87 -0.32 1.81 205.0 1.88 55.0 21.0 920
35.00 BX1426U35 2.30 0.06 1.77 379.0 1.87 39.0 2.0 6
35.50 BX1420U35.5 3.20 0.43 2.31 64.0 2.38 61.0 3.0 4
35.50 BX1426U35.5 2.90 0.18 2.26 476.0 2.37 64.0 25.0 24
36.00 BX1420U36 3.43 0.00 2.75 440.0 2.85 207.0 40.0 157
36.00 BX1426U36 2.75 -0.45 2.77 415.0 2.91 92.0 1.0 1
36.50 BX1420U36.5 3.80 0.05 3.25 229.0 3.35 58.0 24.0 24
36.50 BX1426U36.5 3.70 0.00 3.25 199.0 3.40 191.0 0.0 0
37.00 BX1420U37 4.65 0.40 3.75 288.0 3.85 59.0 1.0 12
37.00 BX1426U37 4.25 0.00 3.75 181.0 3.85 63.0 0.0 0
37.50 BX1420U37.5 4.65 -0.05 4.25 141.0 4.40 224.0 50.0 40
37.50 BX1426U37.5 4.70 0.00 4.25 116.0 4.45 198.0 0.0 0
38.00 BX1420U38 3.20 -1.95 4.80 21.0 4.90 54.0 10.0 25
38.00 BX1426U38 5.20 0.00 4.75 10.0 5.00 90.0 0.0 0
38.50 BX1420U38.5 5.70 0.00 5.05 6.0 5.40 78.0 0.0 0
38.50 BX1426U38.5 5.75 0.00 5.25 10.0 5.45 32.0 0.0 0
39.00 BX1420U39 5.00 -1.15 5.70 205.0 5.90 87.0 1.0 14
39.00 BX1426U39 6.20 0.00 5.75 10.0 5.95 32.0 0.0 0
39.50 BX1420U39.5 6.70 0.00 6.05 6.0 6.40 78.0 0.0 0
39.50 BX1426U39.5 6.70 0.00 6.25 10.0 6.45 32.0 0.0 0
40.00 BX1420U40 7.24 0.04 6.75 10.0 6.95 65.0 2.0 11
40.00 BX1426U40 7.20 0.00 6.75 10.0 6.95 32.0 0.0 0
40.50 BX1420U40.5 7.70 0.00 7.25 10.0 7.40 38.0 0.0 0
40.50 BX1426U40.5 7.70 0.00 7.25 10.0 7.45 47.0 0.0 0
41.00 BX1420U41 8.40 0.20 7.75 10.0 7.95 55.0 18.0 18
41.00 BX1426U41 8.20 0.00 7.75 10.0 7.95 67.0 0.0 0
41.50 BX1420U41.5 8.75 0.00 8.25 10.0 8.50 71.0 0.0 0
41.50 BX1426U41.5 8.45 0.00 8.25 10.0 8.40 28.0 0.0 0
42.00 BX1420U42 8.95 -0.25 8.75 10.0 8.95 32.0 1.0 33
43.00 BX1420U43 9.80 -0.45 9.25 1.0 9.95 10.0 9.0 14
44.00 BX1420U44 12.35 1.15 9.15 10.0 12.40 45.0 35.0 45
45.00 BX1420U45 12.95 0.75 10.75 58.0 13.40 39.0 14.0 10
46.00 BX1420U46 13.75 0.55 12.80 10.0 12.95 10.0 14.0 60
47.00 BX1420U47 14.25 0.05 13.80 10.0 13.95 10.0 24.0 24
48.00 BX1420U48 15.55 0.30 13.00 11.0 16.40 21.0 8.0 0
49.00 BX1420U49 16.20 0.00 15.80 10.0 15.95 10.0 0.0 0
50.00 BX1420U50 17.55 2.00 15.00 11.0 18.50 21.0 8.0 0
Trading Center