$183.35 +3.29 (1.83%) Goldman Sachs Group Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 183.35
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.29 (1.83%)
Prev Close: 180.06
Open: 180.27
Bid: 183.00
Ask: 183.49
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 GS1431J120 0.00 0.00 61.60 106.0 64.45 33.0 0.0 0
125.00 GS1431J125 0.00 0.00 56.20 106.0 58.65 33.0 0.0 0
130.00 GS1431J130 0.00 0.00 51.10 106.0 53.85 106.0 0.0 0
135.00 GS1431J135 43.40 0.00 46.05 106.0 48.80 33.0 0.0 0
140.00 GS1431J140 38.65 0.00 41.60 106.0 44.00 30.0 0.0 0
145.00 GS1431J145 33.70 0.00 36.00 106.0 39.55 30.0 0.0 0
147.00 GS1431J147 0.00 0.00 34.60 106.0 37.00 30.0 0.0 0
148.00 GS1431J148 30.10 0.00 33.10 106.0 35.60 30.0 0.0 0
149.00 GS1431J149 29.05 0.00 32.15 106.0 34.60 30.0 0.0 0
150.00 GS1431J150 27.85 0.00 31.15 106.0 33.60 30.0 0.0 0
152.50 GS1431J152.5 25.90 0.00 29.15 91.0 31.10 15.0 0.0 0
155.00 GS1431J155 23.60 0.00 26.05 23.0 28.75 23.0 0.0 0
157.50 GS1431J157.5 21.30 0.00 23.65 91.0 26.25 23.0 0.0 0
160.00 GS1431J160 18.40 0.00 21.05 87.0 24.30 77.0 0.0 0
162.50 GS1431J162.5 16.20 0.00 18.65 125.0 21.25 70.0 0.0 0
165.00 GS1431J165 13.85 0.00 16.90 84.0 18.75 70.0 0.0 0
167.50 GS1431J167.5 12.50 1.10 13.60 91.0 16.25 80.0 33.0 33
170.00 GS1431J170 12.10 2.45 12.55 91.0 13.75 78.0 10.0 54
172.50 GS1431J172.5 10.21 3.36 10.05 82.0 11.30 291.0 30.0 54
175.00 GS1431J175 8.00 2.00 8.00 244.0 8.90 289.0 730.0 869
177.50 GS1431J177.5 5.90 2.09 5.55 336.0 6.55 391.0 129.0 221
180.00 GS1431J180 3.90 1.40 3.70 23.0 4.35 509.0 175.0 480
182.50 GS1431J182.5 2.31 1.06 2.01 82.0 2.31 211.0 534.0 455
185.00 GS1431J185 1.08 0.48 1.05 10.0 1.14 27.0 400.0 914
187.50 GS1431J187.5 0.41 0.15 0.35 114.0 0.46 23.0 159.0 281
190.00 GS1431J190 0.15 -0.05 0.15 41.0 0.20 21.0 72.0 337
192.50 GS1431J192.5 0.08 -0.05 0.03 84.0 0.12 89.0 48.0 224
195.00 GS1431J195 0.05 0.00 0.01 18.0 0.14 10.0 22.0 149
197.50 GS1431J197.5 0.04 0.03 0.01 1000.0 0.18 31.0 513.0 431
200.00 GS1431J200 0.02 -0.01 0.01 91.0 0.10 27.0 1.0 129
202.50 GS1431J202.5 0.14 0.00 0.03 168.0 0.10 16.0 0.0 0
205.00 GS1431J205 0.02 0.00 0.01 115.0 0.02 50.0 20.0 50
207.50 GS1431J207.5 0.08 -0.06 0.02 78.0 0.15 31.0 2.0 2
210.00 GS1431J210 0.14 0.00 0.01 10.0 0.10 15.0 0.0 0
212.50 GS1431J212.5 0.14 0.00 0.01 20.0 0.10 15.0 0.0 0
215.00 GS1431J215 0.14 0.00 0.01 13.0 0.14 1.0 0.0 0
217.50 GS1431J217.5 0.14 0.00 0.04 13.0 0.10 15.0 0.0 0
220.00 GS1431J220 0.14 0.00 0.03 13.0 0.10 15.0 0.0 0
222.50 GS1431J222.5 0.14 0.00 0.02 13.0 0.10 15.0 0.0 0
225.00 GS1431J225 0.14 0.00 0.02 13.0 0.10 15.0 0.0 0
227.50 GS1431J227.5 0.14 0.00 0.01 13.0 0.15 21.0 0.0 0
230.00 GS1431J230 0.03 -0.11 0.01 1.0 0.16 21.0 1.0 1
232.50 GS1431J232.5 0.14 0.00 0.00 0.0 0.10 15.0 0.0 0
235.00 GS1431J235 0.14 0.00 0.00 0.0 0.10 15.0 0.0 0
237.50 GS1431J237.5 0.14 0.00 0.00 0.0 0.16 21.0 0.0 0
240.00 GS1431J240 0.00 0.00 0.00 0.0 0.15 23.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 GS1431V120 0.14 0.00 0.00 0.0 0.16 21.0 0.0 0
125.00 GS1431V125 0.00 0.00 0.00 0.0 0.16 21.0 0.0 0
130.00 GS1431V130 0.00 0.00 0.00 0.0 0.16 21.0 0.0 0
135.00 GS1431V135 0.14 0.00 0.02 15.0 0.16 21.0 0.0 0
140.00 GS1431V140 0.14 0.00 0.01 18.0 0.17 28.0 0.0 0
145.00 GS1431V145 0.14 0.00 0.03 155.0 0.20 28.0 0.0 0
147.00 GS1431V147 0.00 0.00 0.00 0.0 0.25 15.0 0.0 0
148.00 GS1431V148 0.46 0.32 0.06 99.0 0.21 2.0 30.0 30
149.00 GS1431V149 0.14 0.00 0.07 98.0 0.21 2.0 0.0 0
150.00 GS1431V150 0.14 0.00 0.08 84.0 0.23 1.0 0.0 0
152.50 GS1431V152.5 0.40 0.26 0.11 21.0 0.07 31.0 1.0 1
155.00 GS1431V155 0.10 -0.04 0.02 205.0 0.16 10.0 1.0 88
157.50 GS1431V157.5 0.23 0.04 0.04 161.0 0.08 53.0 50.0 224
160.00 GS1431V160 0.13 0.00 0.01 106.0 0.10 81.0 10.0 42
162.50 GS1431V162.5 0.29 0.24 0.05 105.0 0.16 266.0 4.0 132
165.00 GS1431V165 0.06 -0.18 0.03 41.0 0.13 114.0 9.0 207
167.50 GS1431V167.5 0.07 -0.18 0.04 5.0 0.07 1.0 115.0 188
170.00 GS1431V170 0.10 -0.15 0.06 33.0 0.15 23.0 42.0 106
172.50 GS1431V172.5 0.16 -0.32 0.12 31.0 0.18 20.0 242.0 189
175.00 GS1431V175 0.23 -0.55 0.20 5.0 0.23 21.0 77.0 235
177.50 GS1431V177.5 0.40 -1.02 0.36 5.0 0.44 13.0 465.0 217
180.00 GS1431V180 0.78 -1.24 0.66 11.0 0.89 180.0 319.0 288
182.50 GS1431V182.5 1.53 -2.20 1.45 13.0 1.53 1.0 193.0 112
185.00 GS1431V185 2.82 -1.98 2.71 287.0 3.20 214.0 34.0 195
187.50 GS1431V187.5 11.86 5.56 4.40 470.0 5.25 251.0 4.0 87
190.00 GS1431V190 14.00 5.50 6.60 88.0 7.35 59.0 1.0 31
192.50 GS1431V192.5 11.24 0.24 8.95 77.0 10.25 85.0 1.0 1
195.00 GS1431V195 13.28 -0.22 11.35 82.0 13.95 91.0 2.0 6
197.50 GS1431V197.5 15.35 0.00 13.25 24.0 16.50 91.0 0.0 0
200.00 GS1431V200 18.25 0.00 15.70 123.0 18.45 98.0 0.0 0
202.50 GS1431V202.5 20.35 0.00 18.15 73.0 21.50 123.0 0.0 0
205.00 GS1431V205 22.90 0.00 20.95 37.0 22.90 112.0 0.0 0
207.50 GS1431V207.5 25.30 0.00 23.15 112.0 26.45 112.0 0.0 0
210.00 GS1431V210 27.65 0.00 25.20 91.0 28.45 91.0 0.0 0
212.50 GS1431V212.5 30.00 0.00 27.75 91.0 31.45 91.0 0.0 0
215.00 GS1431V215 32.60 0.00 30.20 91.0 33.45 91.0 0.0 0
217.50 GS1431V217.5 35.15 0.00 32.70 91.0 35.95 91.0 0.0 0
220.00 GS1431V220 37.60 0.00 35.00 91.0 37.90 91.0 0.0 0
222.50 GS1431V222.5 40.15 0.00 37.70 91.0 40.40 91.0 0.0 0
225.00 GS1431V225 42.65 0.00 40.10 91.0 43.95 91.0 0.0 0
227.50 GS1431V227.5 45.15 0.00 42.50 91.0 46.45 91.0 0.0 0
230.00 GS1431V230 47.60 0.00 45.25 91.0 48.95 91.0 0.0 0
232.50 GS1431V232.5 50.15 0.00 47.55 91.0 51.45 91.0 0.0 0
235.00 GS1431V235 52.35 0.00 50.10 91.0 53.95 91.0 0.0 0
237.50 GS1431V237.5 55.15 0.00 52.70 91.0 56.45 91.0 0.0 0
240.00 GS1431V240 58.40 0.00 55.10 91.0 58.95 91.0 0.0 0