Goldman Sachs Group Inc $175.15

up +1.12


21/8/2014 04:02 PM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 175.15
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: 1.12 (0.64 %)
Prev Close: 174.03
Open: 174.24
Bid: 175.13
Ask: 175.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GS Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 GS1422H115 56.70 0.00 58.40 112.0 61.20 112.0 0.0 0
115.00 GS1429H115 0.00 0.00 58.45 50.0 61.85 10.0 0.0 0
120.00 GS1422H120 51.70 0.00 53.40 112.0 56.20 112.0 0.0 0
120.00 GS1429H120 0.00 0.00 53.45 50.0 56.85 10.0 0.0 0
125.00 GS1422H125 46.70 0.00 48.40 112.0 51.20 112.0 0.0 0
125.00 GS1429H125 0.00 0.00 48.40 63.0 51.45 50.0 0.0 0
130.00 GS1422H130 41.70 0.00 43.40 35.0 46.20 34.0 0.0 0
130.00 GS1429H130 0.00 0.00 43.45 50.0 46.80 10.0 0.0 0
135.00 GS1422H135 38.55 0.00 38.40 35.0 41.20 34.0 0.0 0
135.00 GS1429H135 0.00 0.00 38.45 50.0 41.45 50.0 0.0 0
140.00 GS1422H140 31.70 0.00 33.40 65.0 36.15 46.0 0.0 0
140.00 GS1429H140 31.70 0.00 33.45 50.0 36.20 50.0 0.0 0
141.00 GS1429H141 30.70 0.00 32.45 50.0 35.20 50.0 0.0 0
142.00 GS1422H142 29.70 0.00 31.40 144.0 34.20 131.0 0.0 0
142.00 GS1429H142 29.70 0.00 31.45 50.0 34.20 50.0 0.0 0
143.00 GS1422H143 28.70 0.00 30.40 132.0 33.15 117.0 0.0 0
143.00 GS1429H143 28.70 0.00 30.45 50.0 33.20 50.0 0.0 0
144.00 GS1422H144 27.70 0.00 29.40 144.0 32.15 129.0 0.0 0
144.00 GS1429H144 27.70 0.00 29.45 50.0 32.20 50.0 0.0 0
145.00 GS1422H145 26.70 0.00 28.40 144.0 31.20 131.0 0.0 0
145.00 GS1429H145 26.70 0.00 28.45 50.0 31.20 50.0 0.0 0
146.00 GS1422H146 25.70 0.00 27.40 144.0 30.15 129.0 0.0 0
146.00 GS1429H146 25.70 0.00 27.45 20.0 30.20 20.0 0.0 0
147.00 GS1422H147 26.50 0.00 26.40 144.0 29.15 129.0 0.0 0
147.00 GS1429H147 24.70 0.00 26.45 20.0 29.20 20.0 0.0 0
148.00 GS1422H148 25.55 0.00 25.55 41.0 28.10 37.0 0.0 0
148.00 GS1429H148 24.15 -0.30 25.45 19.0 28.20 16.0 2.0 2
149.00 GS1422H149 24.55 0.00 24.50 47.0 27.00 36.0 0.0 0
149.00 GS1429H149 23.45 0.00 24.55 19.0 27.20 19.0 0.0 0
150.00 GS1422H150 22.30 0.00 23.55 41.0 26.10 37.0 0.0 0
150.00 GS1429H150 21.70 0.00 23.45 19.0 26.15 16.0 0.0 0
152.50 GS1422H152.5 19.85 0.00 21.00 47.0 23.50 36.0 0.0 0
152.50 GS1429H152.5 19.20 0.00 20.95 66.0 23.70 66.0 0.0 0
155.00 GS1422H155 18.92 0.37 18.50 69.0 21.10 36.0 5.0 5
155.00 GS1429H155 16.70 0.00 18.50 66.0 21.20 66.0 0.0 0
157.50 GS1422H157.5 14.60 -1.45 16.05 41.0 18.60 36.0 10.0 10
157.50 GS1429H157.5 15.65 0.00 15.95 66.0 18.65 66.0 0.0 0
160.00 GS1422H160 13.97 0.42 13.45 59.0 16.05 36.0 5.0 6
160.00 GS1429H160 13.15 0.00 13.45 166.0 16.20 145.0 0.0 0
162.50 GS1422H162.5 14.23 4.28 11.00 42.0 13.55 36.0 3.0 4
162.50 GS1429H162.5 10.65 0.00 10.95 166.0 13.50 135.0 0.0 0
165.00 GS1422H165 9.00 0.10 8.45 43.0 11.00 31.0 8.0 64
165.00 GS1429H165 6.85 0.10 8.50 131.0 11.00 107.0 5.0 25
167.50 GS1422H167.5 6.42 1.47 6.05 151.0 8.55 136.0 1.0 63
167.50 GS1429H167.5 5.49 0.34 6.00 142.0 8.85 130.0 4.0 53
170.00 GS1422H170 5.51 1.87 5.05 79.0 6.00 368.0 46.0 606
170.00 GS1429H170 4.25 0.00 5.15 143.0 6.10 422.0 18.0 139
172.50 GS1422H172.5 3.25 1.23 2.52 547.0 3.50 460.0 15.0 528
172.50 GS1429H172.5 3.30 1.24 3.00 62.0 3.45 343.0 153.0 182
175.00 GS1422H175 0.75 0.27 0.68 53.0 0.79 36.0 1607.0 1,356
175.00 GS1429H175 1.47 0.48 1.40 36.0 1.50 2.0 610.0 780
177.50 GS1422H177.5 0.12 0.06 0.06 29.0 0.12 120.0 543.0 1,145
177.50 GS1429H177.5 0.50 0.14 0.50 22.0 0.59 103.0 1139.0 658
180.00 GS1422H180 0.04 -0.03 0.05 1.0 0.06 86.0 20.0 208
180.00 GS1429H180 0.15 0.05 0.14 20.0 0.15 1.0 66.0 200
182.50 GS1422H182.5 0.03 -0.11 0.01 36.0 0.07 195.0 10.0 141
182.50 GS1429H182.5 0.03 0.00 0.02 113.0 0.11 289.0 61.0 254
185.00 GS1422H185 0.06 -0.08 0.02 1.0 0.10 73.0 3.0 45
185.00 GS1429H185 0.38 0.24 0.01 29.0 0.14 34.0 30.0 30
187.50 GS1422H187.5 0.18 0.04 0.01 1.0 0.10 97.0 2.0 2
187.50 GS1429H187.5 0.10 -0.04 0.01 26.0 0.14 34.0 1.0 133
190.00 GS1422H190 0.01 -0.13 0.01 1.0 0.11 99.0 10.0 10
190.00 GS1429H190 0.14 0.00 0.01 5.0 0.14 31.0 0.0 0
192.50 GS1422H192.5 0.14 0.00 0.01 26.0 0.11 99.0 0.0 0
192.50 GS1429H192.5 0.14 0.00 0.01 10.0 0.14 31.0 0.0 0
195.00 GS1422H195 0.14 0.00 0.01 1.0 0.11 99.0 0.0 0
195.00 GS1429H195 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
197.50 GS1422H197.5 0.14 0.00 0.00 0.0 0.11 99.0 0.0 0
197.50 GS1429H197.5 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
200.00 GS1422H200 0.14 0.00 0.00 0.0 0.11 109.0 0.0 0
200.00 GS1429H200 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
202.50 GS1422H202.5 0.04 -0.10 0.00 0.0 0.11 19.0 5.0 5
202.50 GS1429H202.5 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
205.00 GS1422H205 0.14 0.00 0.00 0.0 0.11 19.0 0.0 0
205.00 GS1429H205 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
207.50 GS1422H207.5 0.14 0.00 0.00 0.0 0.11 19.0 0.0 0
207.50 GS1429H207.5 0.14 0.00 0.00 0.0 0.14 21.0 0.0 0
210.00 GS1422H210 0.14 0.00 0.00 0.0 0.11 19.0 0.0 0
210.00 GS1429H210 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
212.50 GS1422H212.5 0.14 0.00 0.00 0.0 0.11 27.0 0.0 0
212.50 GS1429H212.5 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
215.00 GS1422H215 0.14 0.00 0.00 0.0 0.11 19.0 0.0 0
215.00 GS1429H215 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
217.50 GS1422H217.5 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
217.50 GS1429H217.5 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
220.00 GS1422H220 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
220.00 GS1429H220 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
222.50 GS1422H222.5 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
222.50 GS1429H222.5 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
225.00 GS1422H225 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
225.00 GS1429H225 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
227.50 GS1429H227.5 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
230.00 GS1422H230 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
230.00 GS1429H230 0.00 0.00 0.00 0.0 0.14 20.0 0.0 0
235.00 GS1422H235 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
235.00 GS1429H235 0.00 0.00 0.00 0.0 0.14 20.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 GS1422T115 0.14 0.00 0.00 0.0 0.11 93.0 0.0 0
115.00 GS1429T115 0.00 0.00 0.00 0.0 0.14 36.0 0.0 0
120.00 GS1422T120 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
120.00 GS1429T120 0.00 0.00 0.00 0.0 0.14 36.0 0.0 0
125.00 GS1422T125 0.14 0.00 0.00 0.0 0.11 89.0 0.0 0
125.00 GS1429T125 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
130.00 GS1422T130 0.14 0.00 0.01 1.0 0.11 89.0 0.0 0
130.00 GS1429T130 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
135.00 GS1422T135 0.12 -0.02 0.01 16.0 0.11 19.0 4.0 4
135.00 GS1429T135 0.00 0.00 0.00 0.0 0.14 31.0 0.0 0
140.00 GS1422T140 0.26 0.12 0.01 18.0 0.10 19.0 5.0 5
140.00 GS1429T140 0.04 -0.10 0.01 1.0 0.06 67.0 107.0 122
141.00 GS1429T141 0.13 0.05 0.01 1.0 0.08 127.0 25.0 25
142.00 GS1422T142 0.14 0.00 0.01 28.0 0.10 19.0 0.0 0
142.00 GS1429T142 0.14 0.05 0.01 1.0 0.08 115.0 15.0 15
143.00 GS1422T143 0.14 0.00 0.01 16.0 0.10 98.0 0.0 0
143.00 GS1429T143 0.09 0.00 0.01 21.0 0.08 115.0 0.0 0
144.00 GS1422T144 0.14 0.00 0.01 16.0 0.10 98.0 0.0 0
144.00 GS1429T144 0.02 0.00 0.01 2.0 0.08 69.0 1.0 1
145.00 GS1422T145 0.14 0.00 0.01 30.0 0.10 98.0 0.0 0
145.00 GS1429T145 0.13 0.04 0.01 21.0 0.09 127.0 7.0 1
146.00 GS1422T146 0.40 0.26 0.01 30.0 0.11 99.0 3.0 3
146.00 GS1429T146 0.14 0.00 0.01 21.0 0.09 130.0 0.0 0
147.00 GS1422T147 0.30 0.16 0.01 30.0 0.11 109.0 9.0 9
147.00 GS1429T147 0.14 0.00 0.01 21.0 0.09 130.0 0.0 0
148.00 GS1422T148 0.03 -0.11 0.01 10.0 0.11 99.0 10.0 10
148.00 GS1429T148 0.14 0.00 0.01 26.0 0.09 126.0 0.0 0
149.00 GS1422T149 0.20 0.06 0.02 31.0 0.11 109.0 7.0 7
149.00 GS1429T149 0.14 0.00 0.02 26.0 0.14 26.0 0.0 0
150.00 GS1422T150 0.17 0.03 0.01 15.0 0.11 99.0 6.0 6
150.00 GS1429T150 0.33 0.19 0.02 16.0 0.14 26.0 2.0 7
152.50 GS1422T152.5 0.22 0.08 0.01 31.0 0.12 3.0 6.0 25
152.50 GS1429T152.5 1.05 1.04 0.01 70.0 0.09 129.0 2.0 2
155.00 GS1422T155 0.02 -0.02 0.01 105.0 0.14 57.0 1.0 51
155.00 GS1429T155 0.23 0.21 0.01 37.0 0.04 2.0 11.0 76
157.50 GS1422T157.5 0.03 -0.02 0.02 2.0 0.04 64.0 1.0 138
157.50 GS1429T157.5 0.08 -0.01 0.02 120.0 0.08 61.0 10.0 111
160.00 GS1422T160 0.07 -0.09 0.07 1.0 0.07 179.0 30.0 295
160.00 GS1429T160 0.09 0.06 0.05 20.0 0.11 30.0 90.0 479
162.50 GS1422T162.5 0.05 -0.09 0.01 16.0 0.02 10.0 113.0 682
162.50 GS1429T162.5 0.13 -0.01 0.04 128.0 0.14 79.0 8.0 429
165.00 GS1422T165 0.04 -0.19 0.01 25.0 0.03 10.0 12.0 619
165.00 GS1429T165 0.12 -0.10 0.08 28.0 0.19 240.0 21.0 1,778
167.50 GS1422T167.5 0.04 -0.04 0.01 5.0 0.14 7.0 197.0 522
167.50 GS1429T167.5 0.19 -0.21 0.11 199.0 0.27 178.0 94.0 465
170.00 GS1422T170 0.05 -0.08 0.02 22.0 0.05 2.0 188.0 621
170.00 GS1429T170 0.40 -0.19 0.31 221.0 0.40 16.0 107.0 249
172.50 GS1422T172.5 0.12 -0.27 0.07 38.0 0.14 174.0 415.0 851
172.50 GS1429T172.5 0.75 -0.54 0.76 35.0 0.87 26.0 195.0 264
175.00 GS1422T175 0.62 -1.18 0.57 22.0 0.68 30.0 284.0 332
175.00 GS1429T175 1.57 -1.07 1.54 439.0 1.91 230.0 93.0 452
177.50 GS1422T177.5 3.75 0.65 1.72 222.0 2.61 17.0 15.0 22
177.50 GS1429T177.5 3.04 -1.91 2.87 215.0 3.50 38.0 51.0 53
180.00 GS1422T180 5.15 -0.60 3.90 157.0 5.35 147.0 2.0 57
180.00 GS1429T180 5.48 -0.37 4.75 442.0 5.65 16.0 5.0 28
182.50 GS1422T182.5 8.20 0.00 6.45 144.0 7.85 118.0 0.0 0
182.50 GS1429T182.5 9.47 1.32 6.80 130.0 9.20 131.0 1.0 1
185.00 GS1422T185 10.30 0.00 9.00 150.0 10.35 124.0 0.0 0
185.00 GS1429T185 10.65 0.00 9.40 133.0 10.65 54.0 1.0 1
187.50 GS1422T187.5 12.80 0.00 11.40 149.0 13.95 151.0 0.0 0
187.50 GS1429T187.5 13.34 0.19 11.90 126.0 13.15 48.0 1.0 0
190.00 GS1422T190 15.40 0.00 13.90 150.0 16.45 145.0 0.0 0
190.00 GS1429T190 15.60 0.00 14.45 142.0 17.10 163.0 0.0 0
192.50 GS1422T192.5 17.65 0.00 16.40 150.0 18.95 151.0 0.0 0
192.50 GS1429T192.5 18.15 0.00 16.90 66.0 19.60 66.0 0.0 0
195.00 GS1422T195 20.40 0.00 18.90 152.0 21.45 141.0 0.0 0
195.00 GS1429T195 20.60 0.00 19.45 73.0 22.05 91.0 0.0 0
197.50 GS1422T197.5 22.90 0.00 21.40 149.0 23.95 151.0 0.0 0
197.50 GS1429T197.5 23.15 0.00 21.90 73.0 24.60 66.0 0.0 0
200.00 GS1422T200 25.50 0.00 23.90 150.0 26.45 151.0 0.0 0
200.00 GS1429T200 25.60 0.00 24.35 50.0 27.05 50.0 0.0 0
202.50 GS1422T202.5 27.90 0.00 26.30 132.0 29.10 130.0 0.0 0
202.50 GS1429T202.5 28.10 0.00 26.85 50.0 29.60 50.0 0.0 0
205.00 GS1422T205 30.40 0.00 28.80 132.0 31.60 96.0 0.0 0
205.00 GS1429T205 30.60 0.00 29.35 50.0 32.10 50.0 0.0 0
207.50 GS1422T207.5 32.90 0.00 31.30 132.0 34.10 96.0 0.0 0
207.50 GS1429T207.5 33.10 0.00 31.85 50.0 34.60 50.0 0.0 0
210.00 GS1422T210 35.40 0.00 33.80 132.0 36.60 130.0 0.0 0
210.00 GS1429T210 35.60 0.00 34.35 50.0 37.10 50.0 0.0 0
212.50 GS1422T212.5 37.90 0.00 36.30 131.0 39.10 96.0 0.0 0
212.50 GS1429T212.5 0.00 0.00 36.65 50.0 39.75 56.0 0.0 0
215.00 GS1422T215 40.40 0.00 38.80 131.0 41.60 96.0 0.0 0
215.00 GS1429T215 0.00 0.00 39.15 50.0 42.25 10.0 0.0 0
217.50 GS1422T217.5 42.90 0.00 41.30 131.0 44.10 96.0 0.0 0
217.50 GS1429T217.5 0.00 0.00 41.70 50.0 44.75 50.0 0.0 0
220.00 GS1422T220 45.40 0.00 43.80 131.0 46.60 96.0 0.0 0
220.00 GS1429T220 0.00 0.00 44.20 50.0 47.25 10.0 0.0 0
222.50 GS1422T222.5 47.90 0.00 46.30 131.0 49.10 96.0 0.0 0
222.50 GS1429T222.5 0.00 0.00 46.60 50.0 49.75 56.0 0.0 0
225.00 GS1422T225 50.40 0.00 48.80 131.0 51.60 96.0 0.0 0
225.00 GS1429T225 0.00 0.00 49.15 50.0 52.25 10.0 0.0 0
227.50 GS1429T227.5 0.00 0.00 51.65 112.0 54.65 112.0 0.0 0
230.00 GS1422T230 55.40 0.00 53.80 131.0 56.60 96.0 0.0 0
230.00 GS1429T230 0.00 0.00 54.15 112.0 57.25 112.0 0.0 0
235.00 GS1422T235 60.40 0.00 58.80 38.0 61.60 26.0 0.0 0
235.00 GS1429T235 0.00 0.00 59.15 112.0 62.25 112.0 0.0 0
Trading Center