$186.29 +0.21 (0.11%) Goldman Sachs Group Inc - NYSE

Oct. 30, 2014 | 10:55 AM
Last Trade: 186.29
Trade Time: Oct 30 10:55 AM Eastern Daylight Time
Change: +0.21 (0.11%)
Prev Close: 186.08
Open: 185.48
Bid: 186.23
Ask: 186.29
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 GS1431J120 64.85 0.00 63.85 1.0 67.60 1.0 0.0 0
125.00 GS1431J125 59.65 0.00 59.45 31.0 61.60 208.0 0.0 0
130.00 GS1431J130 54.65 0.00 53.80 1.0 57.70 10.0 0.0 0
135.00 GS1431J135 49.65 0.00 49.65 84.0 51.60 63.0 0.0 0
140.00 GS1431J140 44.65 0.00 44.45 31.0 46.60 208.0 0.0 0
145.00 GS1431J145 39.65 0.00 38.80 1.0 43.10 1.0 0.0 0
147.00 GS1431J147 37.65 0.00 36.85 1.0 40.55 1.0 0.0 0
148.00 GS1431J148 36.55 0.00 36.30 84.0 39.70 84.0 0.0 0
149.00 GS1431J149 35.50 0.00 35.35 84.0 38.70 84.0 0.0 0
150.00 GS1431J150 34.30 0.00 34.25 105.0 36.60 12.0 0.0 0
152.50 GS1431J152.5 32.35 0.00 31.80 46.0 35.40 31.0 0.0 0
155.00 GS1431J155 29.85 0.00 29.35 105.0 31.60 12.0 0.0 0
157.50 GS1431J157.5 27.35 0.00 26.75 50.0 29.10 194.0 0.0 0
160.00 GS1431J160 24.85 0.00 24.35 75.0 27.40 87.0 0.0 0
162.50 GS1431J162.5 22.40 0.00 21.85 75.0 24.90 87.0 0.0 0
165.00 GS1431J165 19.90 0.00 19.45 95.0 22.00 74.0 0.0 0
167.50 GS1431J167.5 19.00 0.00 17.30 110.0 19.70 121.0 13.0 33
170.00 GS1431J170 13.95 -1.40 14.45 89.0 17.00 86.0 10.0 43
172.50 GS1431J172.5 11.75 -1.10 11.95 89.0 14.60 87.0 30.0 74
175.00 GS1431J175 10.55 0.10 9.90 279.0 11.55 239.0 48.0 477
177.50 GS1431J177.5 8.85 0.00 7.45 270.0 9.45 270.0 7.0 219
180.00 GS1431J180 6.01 0.20 5.60 251.0 6.55 223.0 13.0 473
182.50 GS1431J182.5 3.85 0.15 3.50 50.0 4.20 448.0 36.0 482
185.00 GS1431J185 1.80 -0.15 1.43 464.0 1.90 503.0 73.0 1,597
187.50 GS1431J187.5 0.48 -0.02 0.45 5.0 0.48 1.0 60.0 617
190.00 GS1431J190 0.10 -0.03 0.05 43.0 0.14 197.0 100.0 864
192.50 GS1431J192.5 0.04 -0.01 0.01 55.0 0.06 5.0 5.0 243
195.00 GS1431J195 0.05 -0.09 0.01 18.0 0.05 62.0 22.0 167
197.50 GS1431J197.5 0.04 -0.01 0.01 1000.0 0.05 46.0 513.0 431
200.00 GS1431J200 0.02 -0.03 0.01 91.0 0.05 144.0 1.0 130
202.50 GS1431J202.5 0.14 0.00 0.03 168.0 0.05 53.0 0.0 0
205.00 GS1431J205 0.02 0.01 0.01 115.0 0.01 50.0 20.0 70
207.50 GS1431J207.5 0.08 0.03 0.02 78.0 0.04 31.0 2.0 2
210.00 GS1431J210 0.05 0.00 0.01 10.0 0.04 33.0 0.0 0
212.50 GS1431J212.5 0.05 0.00 0.01 20.0 0.04 33.0 0.0 0
215.00 GS1431J215 0.05 0.00 0.01 13.0 0.04 33.0 0.0 0
217.50 GS1431J217.5 0.05 0.00 0.04 13.0 0.04 33.0 0.0 0
220.00 GS1431J220 0.04 0.00 0.03 13.0 0.04 33.0 0.0 0
222.50 GS1431J222.5 0.04 0.00 0.02 13.0 0.04 31.0 0.0 0
225.00 GS1431J225 0.04 0.00 0.02 13.0 0.04 31.0 0.0 0
227.50 GS1431J227.5 0.04 0.00 0.01 13.0 0.04 31.0 0.0 0
230.00 GS1431J230 0.03 -0.02 0.01 1.0 0.05 84.0 1.0 1
232.50 GS1431J232.5 0.04 0.00 0.00 0.0 0.04 33.0 0.0 0
235.00 GS1431J235 0.04 0.00 0.00 0.0 0.04 33.0 0.0 0
237.50 GS1431J237.5 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
240.00 GS1431J240 0.04 0.00 0.00 0.0 0.04 33.0 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 0.04 34.0 0.0 0
125.00 GS1431V125 0.14 0.00 0.00 0.0 0.04 34.0 0.0 0
130.00 GS1431V130 0.14 0.00 0.00 0.0 0.04 34.0 0.0 0
135.00 GS1431V135 0.04 0.00 0.02 15.0 0.04 34.0 0.0 0
140.00 GS1431V140 0.05 0.00 0.01 18.0 0.04 34.0 0.0 0
145.00 GS1431V145 0.05 0.00 0.03 155.0 0.04 2.0 0.0 0
147.00 GS1431V147 0.05 0.00 0.00 0.0 0.04 2.0 0.0 0
148.00 GS1431V148 0.46 0.41 0.06 99.0 0.04 2.0 10.0 30
149.00 GS1431V149 0.05 0.00 0.07 98.0 0.04 2.0 0.0 0
150.00 GS1431V150 0.05 0.00 0.08 84.0 0.04 2.0 0.0 0
152.50 GS1431V152.5 0.40 0.35 0.11 21.0 0.04 2.0 1.0 1
155.00 GS1431V155 0.03 -0.02 0.02 205.0 0.05 83.0 2.0 88
157.50 GS1431V157.5 0.03 -0.01 0.04 161.0 0.05 90.0 5.0 224
160.00 GS1431V160 0.05 0.00 0.01 106.0 0.05 94.0 2.0 42
162.50 GS1431V162.5 0.03 -0.03 0.05 105.0 0.05 92.0 5.0 132
165.00 GS1431V165 0.06 0.02 0.03 41.0 0.04 71.0 9.0 207
167.50 GS1431V167.5 0.06 0.00 0.04 5.0 0.06 191.0 4.0 173
170.00 GS1431V170 0.02 -0.04 0.02 5.0 0.06 187.0 20.0 125
172.50 GS1431V172.5 0.03 0.01 0.01 10.0 0.06 117.0 11.0 456
175.00 GS1431V175 0.04 -0.09 0.02 2.0 0.11 208.0 10.0 301
177.50 GS1431V177.5 0.08 0.03 0.05 30.0 0.12 203.0 10.0 476
180.00 GS1431V180 0.05 -0.06 0.03 11.0 0.10 168.0 3.0 525
182.50 GS1431V182.5 0.22 0.00 0.10 59.0 0.20 136.0 291.0 460
185.00 GS1431V185 0.60 -0.17 0.59 21.0 0.67 33.0 154.0 399
187.50 GS1431V187.5 2.10 0.00 1.65 425.0 2.15 406.0 39.0 143
190.00 GS1431V190 5.40 3.01 3.60 95.0 5.20 234.0 3.0 34
192.50 GS1431V192.5 11.24 6.79 5.35 131.0 7.65 133.0 1.0 1
195.00 GS1431V195 13.28 6.23 7.95 95.0 10.20 129.0 2.0 6
197.50 GS1431V197.5 9.50 0.00 10.40 49.0 13.20 97.0 0.0 0
200.00 GS1431V200 12.20 0.00 12.90 81.0 15.70 32.0 0.0 0
202.50 GS1431V202.5 14.45 0.00 15.15 64.0 18.10 139.0 0.0 0
205.00 GS1431V205 17.00 0.00 17.90 81.0 20.65 32.0 0.0 0
207.50 GS1431V207.5 19.70 0.00 20.45 80.0 23.20 89.0 0.0 0
210.00 GS1431V210 22.35 0.00 22.95 80.0 25.65 89.0 0.0 0
212.50 GS1431V212.5 24.45 0.00 25.45 80.0 28.20 89.0 0.0 0
215.00 GS1431V215 27.10 0.00 27.30 125.0 30.70 127.0 0.0 0
217.50 GS1431V217.5 29.25 0.00 29.75 119.0 33.10 124.0 0.0 0
220.00 GS1431V220 32.05 0.00 32.25 126.0 35.70 127.0 0.0 0
222.50 GS1431V222.5 34.35 0.00 34.75 84.0 38.10 84.0 0.0 0
225.00 GS1431V225 36.85 0.00 37.25 84.0 40.70 84.0 0.0 0
227.50 GS1431V227.5 39.60 0.00 39.80 84.0 43.20 84.0 0.0 0
230.00 GS1431V230 41.90 0.00 42.25 84.0 45.70 84.0 0.0 0
232.50 GS1431V232.5 44.35 0.00 44.75 84.0 48.20 12.0 0.0 0
235.00 GS1431V235 47.10 0.00 47.30 84.0 50.70 84.0 0.0 0
237.50 GS1431V237.5 49.00 0.00 49.45 1.0 53.10 1.0 0.0 0
240.00 GS1431V240 51.75 0.00 52.85 84.0 55.70 84.0 0.0 0