Goldman Sachs Group Inc $157.44

up +0.22


17/4/2014 06:40 PM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 157.44
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.22 (0.14 %)
Prev Close: 157.22
Open: 161.03
Bid: 157.44
Ask: 157.48
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 8%
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GS1419D80 74.90 0.00 75.80 1.0 79.75 53.0 0.0 0
85.00 GS1419D85 80.13 10.28 71.50 1.0 74.35 1.0 10.0 5
90.00 GS1419D90 78.79 13.94 65.90 10.0 69.75 53.0 12.0 12
95.00 GS1419D95 59.85 0.00 61.10 1.0 64.75 53.0 0.0 0
100.00 GS1419D100 56.10 0.00 57.25 10.0 57.85 39.0 2.0 7
105.00 GS1419D105 49.90 0.00 51.60 22.0 54.30 53.0 0.0 0
110.00 GS1419D110 58.83 13.98 46.60 22.0 49.30 53.0 11.0 11
115.00 GS1419D115 39.85 0.00 41.30 23.0 44.75 53.0 0.0 0
120.00 GS1419D120 51.33 16.48 36.20 1.0 39.35 1.0 1.0 1
120.00 GS1425D120 34.85 0.00 35.90 1.0 39.15 1.0 0.0 0
125.00 GS1419D125 40.08 10.23 31.20 1.0 34.35 53.0 40.0 20
125.00 GS1425D125 29.85 0.00 30.85 1.0 34.20 1.0 0.0 0
130.00 GS1419D130 28.00 2.45 27.25 10.0 28.90 39.0 5.0 24
130.00 GS1425D130 24.95 0.00 25.90 10.0 29.20 10.0 0.0 0
135.00 GS1419D135 29.40 9.55 20.70 10.0 24.20 53.0 10.0 121
135.00 GS1425D135 20.20 0.00 20.90 10.0 24.45 10.0 0.0 0
139.00 GS1419D139 15.90 0.00 17.20 1.0 20.05 32.0 0.0 0
140.00 GS1419D140 18.30 2.30 17.15 59.0 17.80 57.0 47.0 95
140.00 GS1425D140 15.55 0.00 16.20 12.0 19.60 12.0 0.0 0
141.00 GS1419D141 13.95 0.00 15.30 22.0 18.50 1.0 0.0 0
142.00 GS1419D142 12.90 0.00 14.30 1.0 17.35 1.0 0.0 0
142.00 GS1425D142 13.30 0.00 14.60 12.0 17.60 12.0 0.0 0
143.00 GS1419D143 11.95 0.00 13.20 1.0 16.05 32.0 0.0 0
143.00 GS1425D143 12.35 0.00 13.45 12.0 16.40 12.0 0.0 0
144.00 GS1419D144 10.95 0.00 12.45 22.0 15.85 34.0 0.0 0
144.00 GS1425D144 11.35 0.00 12.50 12.0 15.40 1.0 0.0 0
145.00 GS1419D145 12.70 2.05 12.30 30.0 12.75 43.0 4.0 169
145.00 GS1425D145 10.40 0.00 11.45 12.0 14.60 12.0 0.0 0
146.00 GS1419D146 9.73 0.00 9.90 23.0 13.20 23.0 1.0 1
146.00 GS1425D146 9.55 0.00 10.35 12.0 13.40 1.0 0.0 0
147.00 GS1419D147 10.30 2.20 10.00 10.0 11.50 45.0 3.0 3
147.00 GS1425D147 8.60 0.00 9.55 12.0 12.40 1.0 0.0 0
148.00 GS1419D148 9.97 1.08 8.80 10.0 10.20 10.0 4.0 15
148.00 GS1425D148 7.65 0.00 9.05 10.0 11.20 10.0 0.0 0
149.00 GS1419D149 5.70 -0.35 7.85 10.0 9.70 10.0 10.0 10
149.00 GS1425D149 6.80 0.00 8.05 10.0 10.95 60.0 0.0 0
150.00 GS1419D150 7.45 0.45 7.00 20.0 7.80 52.0 160.0 836
150.00 GS1425D150 7.70 0.15 7.35 10.0 7.95 10.0 6.0 22
152.50 GS1419D152.5 5.00 -0.10 4.50 32.0 5.35 53.0 158.0 441
152.50 GS1425D152.5 5.90 0.40 5.00 67.0 5.70 98.0 18.0 97
155.00 GS1419D155 2.45 -0.45 2.02 22.0 2.80 22.0 680.0 1,592
155.00 GS1425D155 3.45 0.05 3.15 2.0 3.40 52.0 57.0 254
157.50 GS1419D157.5 0.12 -1.59 0.04 1.0 0.24 70.0 2054.0 1,984
157.50 GS1425D157.5 1.60 -0.80 1.52 34.0 1.70 10.0 377.0 418
160.00 GS1419D160 0.01 -0.66 0.01 1.0 0.01 99.0 3241.0 5,613
160.00 GS1425D160 0.62 -0.78 0.56 30.0 0.69 49.0 1815.0 1,093
162.50 GS1419D162.5 0.01 -0.29 0.01 10.0 0.01 2.0 493.0 429
162.50 GS1425D162.5 0.20 -0.44 0.14 10.0 0.28 119.0 247.0 282
165.00 GS1419D165 0.01 -0.09 0.01 10.0 0.01 21.0 385.0 7,891
165.00 GS1425D165 0.09 -0.23 0.03 12.0 0.10 50.0 284.0 618
167.50 GS1419D167.5 0.05 0.00 0.01 10.0 0.15 77.0 134.0 145
167.50 GS1425D167.5 0.05 -0.03 0.01 40.0 0.08 176.0 15.0 643
170.00 GS1419D170 0.01 -0.03 0.01 5.0 0.01 173.0 63.0 9,963
170.00 GS1425D170 0.08 0.06 0.02 234.0 0.07 11.0 40.0 352
172.50 GS1419D172.5 0.01 0.00 0.06 21.0 0.02 100.0 1.0 4
172.50 GS1425D172.5 0.04 -0.07 0.05 3.0 0.15 31.0 11.0 94
175.00 GS1419D175 0.01 -0.01 0.01 1.0 0.01 154.0 56.0 11,134
175.00 GS1425D175 0.04 0.00 0.01 5.0 0.05 63.0 1.0 120
177.50 GS1419D177.5 0.05 0.00 0.02 18.0 0.01 100.0 0.0 0
177.50 GS1425D177.5 0.10 0.08 0.03 96.0 0.01 99.0 20.0 168
180.00 GS1419D180 0.01 -0.01 0.01 4.0 0.01 240.0 27.0 4,921
180.00 GS1425D180 0.05 -0.10 0.04 8.0 0.15 23.0 10.0 393
182.50 GS1419D182.5 0.04 0.00 0.00 0.0 0.01 100.0 0.0 0
182.50 GS1425D182.5 0.01 -0.14 0.01 10.0 0.15 23.0 15.0 45
185.00 GS1419D185 0.10 0.08 0.01 5.0 0.01 168.0 2.0 2,794
185.00 GS1425D185 0.08 -0.07 0.01 89.0 0.16 10.0 15.0 116
187.50 GS1419D187.5 0.05 0.00 0.00 0.0 0.01 100.0 0.0 0
187.50 GS1425D187.5 0.76 0.61 0.01 122.0 0.16 10.0 63.0 65
190.00 GS1419D190 0.01 -0.02 0.01 10.0 0.04 22.0 10.0 2,042
190.00 GS1425D190 0.15 0.00 0.01 5.0 0.16 10.0 10.0 62
192.50 GS1419D192.5 0.21 0.00 0.00 0.0 0.15 10.0 0.0 0
192.50 GS1425D192.5 0.15 0.00 0.01 31.0 0.16 10.0 0.0 0
195.00 GS1419D195 0.02 -0.03 0.01 23.0 0.09 61.0 3.0 524
195.00 GS1425D195 0.15 0.00 0.01 10.0 0.16 10.0 0.0 0
197.50 GS1425D197.5 0.15 0.00 0.01 21.0 0.16 20.0 0.0 0
200.00 GS1419D200 0.02 0.01 0.03 40.0 0.01 32.0 1.0 1,100
200.00 GS1425D200 0.05 -0.10 0.01 1.0 0.16 10.0 1.0 3
205.00 GS1419D205 0.04 0.03 0.01 20.0 0.01 15.0 11.0 236
210.00 GS1419D210 0.61 0.56 0.01 20.0 0.19 267.0 3.0 274
210.00 GS1425D210 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
215.00 GS1419D215 0.29 0.08 0.01 10.0 0.27 120.0 6.0 7
220.00 GS1419D220 0.05 -0.16 0.05 1.0 0.22 205.0 1.0 509
220.00 GS1425D220 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
225.00 GS1419D225 0.22 0.00 0.01 5.0 0.50 103.0 0.0 0
230.00 GS1419D230 0.10 -0.12 0.02 5.0 0.50 120.0 1.0 1
230.00 GS1425D230 0.15 0.00 0.00 0.0 0.16 10.0 0.0 0
235.00 GS1419D235 0.22 0.00 0.01 21.0 0.50 120.0 0.0 0
240.00 GS1419D240 0.03 -0.18 0.03 1.0 0.19 75.0 1.0 19

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 GS1419P80 0.03 -0.17 0.01 5.0 0.19 75.0 1.0 25
85.00 GS1419P85 0.05 -0.15 0.01 1.0 0.18 75.0 1.0 76
90.00 GS1419P90 0.20 0.00 0.01 10.0 0.19 75.0 10.0 40
95.00 GS1419P95 0.10 -0.10 0.01 10.0 0.19 154.0 197.0 209
100.00 GS1419P100 0.03 0.02 0.01 19.0 0.01 22.0 10.0 821
105.00 GS1419P105 0.09 -0.11 0.01 2.0 0.23 75.0 30.0 71
110.00 GS1419P110 0.06 -0.05 0.03 1.0 0.19 222.0 25.0 158
115.00 GS1419P115 0.03 -0.18 0.01 1.0 0.19 267.0 2.0 343
120.00 GS1419P120 0.03 -0.17 0.01 34.0 0.01 50.0 2.0 514
120.00 GS1425P120 0.05 -0.10 0.01 20.0 0.16 10.0 19.0 167
125.00 GS1419P125 0.02 0.01 0.01 66.0 0.01 10.0 12.0 380
125.00 GS1425P125 0.08 0.01 0.01 24.0 0.06 63.0 17.0 79
130.00 GS1419P130 0.04 0.00 0.01 21.0 0.01 15.0 1.0 430
130.00 GS1425P130 0.07 -0.08 0.02 23.0 0.16 10.0 39.0 49
135.00 GS1419P135 0.06 0.02 0.01 20.0 0.02 32.0 34.0 769
135.00 GS1425P135 0.04 0.00 0.04 3.0 0.15 50.0 32.0 23
139.00 GS1419P139 0.05 0.00 0.03 20.0 0.15 67.0 0.0 0
140.00 GS1419P140 0.01 -0.04 0.01 50.0 0.01 88.0 20.0 2,784
140.00 GS1425P140 0.22 0.19 0.03 68.0 0.15 22.0 3.0 43
141.00 GS1419P141 0.06 0.00 0.02 112.0 0.19 124.0 0.0 0
142.00 GS1419P142 0.16 0.15 0.01 30.0 0.15 10.0 6.0 11
142.00 GS1425P142 0.58 0.53 0.05 98.0 0.08 42.0 2.0 1
143.00 GS1419P143 0.23 0.16 0.02 175.0 0.15 67.0 5.0 11
143.00 GS1425P143 0.45 0.37 0.08 52.0 0.09 10.0 10.0 14
144.00 GS1419P144 0.01 0.00 0.01 7.0 0.02 100.0 7.0 33
144.00 GS1425P144 0.36 0.28 0.08 229.0 0.15 21.0 3.0 9
145.00 GS1419P145 0.01 -0.03 0.01 64.0 0.01 100.0 16.0 3,360
145.00 GS1425P145 0.24 0.00 0.11 284.0 0.10 97.0 1.0 78
146.00 GS1419P146 0.31 0.30 0.01 18.0 0.02 100.0 10.0 462
146.00 GS1425P146 0.29 0.00 0.16 160.0 0.11 116.0 4.0 59
147.00 GS1419P147 0.11 0.00 0.01 1.0 0.02 100.0 97.0 134
147.00 GS1425P147 0.10 -0.37 0.05 20.0 0.12 91.0 25.0 121
148.00 GS1419P148 0.01 -0.09 0.01 10.0 0.01 19.0 17.0 287
148.00 GS1425P148 0.09 -0.36 0.05 20.0 0.15 181.0 10.0 42
149.00 GS1419P149 0.04 -0.08 0.01 1.0 0.15 10.0 2.0 286
149.00 GS1425P149 0.70 0.00 0.05 166.0 0.18 200.0 12.0 30
150.00 GS1419P150 0.01 -0.14 0.01 9.0 0.01 30.0 267.0 6,114
150.00 GS1425P150 0.15 -0.41 0.11 20.0 0.21 81.0 672.0 143
152.50 GS1419P152.5 0.01 -0.31 0.01 2.0 0.02 32.0 160.0 1,089
152.50 GS1425P152.5 0.30 -0.65 0.27 10.0 0.37 37.0 140.0 350
155.00 GS1419P155 0.01 -0.99 0.01 5.0 0.01 45.0 599.0 4,969
155.00 GS1425P155 0.72 -1.08 0.66 49.0 0.76 29.0 620.0 459
157.50 GS1419P157.5 0.16 -1.82 0.08 33.0 0.19 13.0 1109.0 378
157.50 GS1425P157.5 1.58 -1.33 1.52 30.0 1.68 44.0 240.0 196
160.00 GS1419P160 2.65 -1.24 2.09 40.0 2.98 10.0 1235.0 3,193
160.00 GS1425P160 2.91 -1.65 2.82 5.0 3.20 5.0 256.0 183
162.50 GS1419P162.5 2.05 -4.35 2.74 22.0 6.05 22.0 10.0 15
162.50 GS1425P162.5 4.76 -1.69 4.90 43.0 5.55 47.0 3.0 62
165.00 GS1419P165 7.50 -1.33 7.25 21.0 7.85 39.0 641.0 2,977
165.00 GS1425P165 6.68 -1.62 7.25 44.0 7.85 33.0 75.0 111
167.50 GS1419P167.5 9.41 1.01 9.05 10.0 10.60 32.0 5.0 10
167.50 GS1425P167.5 5.60 -4.50 7.75 48.0 10.45 11.0 12.0 97
170.00 GS1419P170 12.50 -1.07 12.00 87.0 12.85 37.0 198.0 2,225
170.00 GS1425P170 12.19 -2.11 12.25 11.0 14.10 22.0 10.0 87
172.50 GS1419P172.5 13.50 0.00 13.10 32.0 16.50 1.0 0.0 0
172.50 GS1425P172.5 9.45 -5.50 13.05 43.0 15.30 10.0 1.0 39
175.00 GS1419P175 17.33 -1.72 17.25 44.0 17.85 56.0 70.0 929
175.00 GS1425P175 18.59 0.00 15.55 43.0 17.80 10.0 1.0 4
177.50 GS1419P177.5 18.50 0.00 17.80 44.0 21.55 10.0 0.0 0
177.50 GS1425P177.5 19.05 0.00 17.65 2.0 21.10 2.0 0.0 0
180.00 GS1419P180 22.15 -0.10 22.20 55.0 22.80 50.0 47.0 390
180.00 GS1425P180 21.45 0.00 20.10 2.0 23.60 2.0 0.0 5
182.50 GS1419P182.5 23.70 0.00 22.80 44.0 26.10 10.0 0.0 0
182.50 GS1425P182.5 23.65 0.00 23.20 1.0 26.25 1.0 0.0 0
185.00 GS1419P185 26.57 -0.83 27.25 43.0 27.80 50.0 2.0 136
185.00 GS1425P185 26.40 0.00 25.20 1.0 28.75 1.0 0.0 0
187.50 GS1419P187.5 28.45 0.00 27.80 24.0 31.55 1.0 0.0 0
187.50 GS1425P187.5 28.95 0.00 28.05 10.0 31.45 1.0 0.0 0
190.00 GS1419P190 34.00 0.00 30.25 54.0 32.80 17.0 8.0 59
190.00 GS1425P190 18.90 -12.55 30.70 1.0 33.75 1.0 4.0 1
192.50 GS1419P192.5 33.40 0.00 32.80 24.0 36.55 1.0 0.0 0
192.50 GS1425P192.5 34.00 0.00 33.20 1.0 36.25 1.0 0.0 0
195.00 GS1419P195 24.32 -13.18 35.70 54.0 37.85 39.0 1.0 2
195.00 GS1425P195 36.30 0.00 35.45 1.0 38.55 1.0 0.0 0
197.50 GS1425P197.5 38.80 0.00 38.05 10.0 41.40 1.0 0.0 0
200.00 GS1419P200 26.08 -15.42 40.25 54.0 42.80 17.0 2.0 6
200.00 GS1425P200 41.30 0.00 40.85 1.0 43.80 1.0 0.0 0
205.00 GS1419P205 39.60 -6.30 45.25 44.0 48.40 1.0 13.0 13
210.00 GS1419P210 50.90 0.00 50.20 33.0 54.00 10.0 0.0 0
210.00 GS1425P210 51.25 0.00 50.20 1.0 53.90 1.0 0.0 0
215.00 GS1419P215 55.90 0.00 55.25 44.0 58.40 1.0 0.0 0
220.00 GS1419P220 52.55 -8.15 60.70 32.0 64.25 10.0 439.0 439
220.00 GS1425P220 61.00 0.00 60.55 10.0 63.80 1.0 0.0 0
225.00 GS1419P225 65.80 0.00 65.65 1.0 68.75 1.0 0.0 0
230.00 GS1419P230 70.50 0.00 70.65 1.0 73.70 1.0 0.0 0
230.00 GS1425P230 71.20 0.00 70.20 13.0 74.10 10.0 0.0 0
235.00 GS1419P235 75.50 0.00 75.15 1.0 78.95 1.0 0.0 0
240.00 GS1419P240 80.80 0.00 80.20 45.0 83.70 1.0 0.0 0
Trading Center