Goldman Sachs Group Inc $178.20

up +0.55


29/8/2014 09:44 AM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 178.20
Trade Time: Aug 29 09:44 AM Eastern Daylight Time
Change: 0.55 (0.31 %)
Prev Close: 177.65
Open: 178.32
Bid: 178.20
Ask: 178.30
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 6%
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 GS1429H115 60.75 0.00 60.55 11.0 65.30 11.0 0.0 0
120.00 GS1429H120 55.75 0.00 55.55 11.0 60.30 11.0 0.0 0
125.00 GS1429H125 50.90 0.00 52.45 112.0 53.70 109.0 0.0 0
130.00 GS1429H130 45.75 0.00 46.00 11.0 49.90 11.0 0.0 0
135.00 GS1429H135 40.75 0.00 40.85 11.0 44.90 11.0 0.0 0
140.00 GS1429H140 35.75 0.00 35.85 11.0 39.90 11.0 0.0 0
141.00 GS1429H141 34.75 0.00 36.45 143.0 37.70 140.0 0.0 0
142.00 GS1429H142 33.75 0.00 35.45 143.0 36.70 140.0 0.0 0
143.00 GS1429H143 32.75 0.00 34.45 143.0 35.70 140.0 0.0 0
144.00 GS1429H144 31.90 0.00 31.55 11.0 36.30 11.0 0.0 0
145.00 GS1429H145 30.90 0.00 32.45 143.0 33.70 140.0 0.0 0
146.00 GS1429H146 29.90 0.00 31.45 143.0 32.70 140.0 0.0 0
147.00 GS1429H147 28.75 0.00 28.85 11.0 32.80 11.0 0.0 0
148.00 GS1429H148 24.15 -3.60 29.45 143.0 30.70 140.0 2.0 2
149.00 GS1429H149 26.90 0.00 28.45 143.0 29.70 140.0 0.0 0
150.00 GS1429H150 25.90 0.00 27.45 143.0 28.70 140.0 0.0 0
152.50 GS1429H152.5 23.25 0.00 23.35 11.0 27.40 11.0 0.0 0
155.00 GS1429H155 20.75 0.00 20.85 11.0 24.90 11.0 0.0 0
157.50 GS1429H157.5 18.32 0.42 20.05 112.0 21.05 26.0 10.0 10
160.00 GS1429H160 15.35 0.00 16.10 11.0 19.65 11.0 0.0 0
162.50 GS1429H162.5 12.80 0.00 15.05 93.0 16.05 93.0 0.0 0
165.00 GS1429H165 6.85 -3.60 10.55 11.0 15.30 11.0 5.0 25
167.50 GS1429H167.5 10.28 2.03 8.85 11.0 12.75 11.0 1.0 52
170.00 GS1429H170 6.62 0.00 7.70 112.0 8.70 112.0 5.0 8
172.50 GS1429H172.5 4.50 0.00 5.25 112.0 6.20 101.0 1.0 3
175.00 GS1429H175 3.25 0.75 2.97 178.0 3.60 134.0 18.0 176
177.50 GS1429H177.5 1.00 0.33 0.95 11.0 1.10 5.0 110.0 989
180.00 GS1429H180 0.05 -0.03 0.02 1.0 0.07 3.0 502.0 2,340
182.50 GS1429H182.5 0.01 0.00 0.01 25.0 0.04 50.0 50.0 842
185.00 GS1429H185 0.07 -0.07 0.01 25.0 0.04 44.0 4.0 303
187.50 GS1429H187.5 0.10 0.03 0.01 26.0 0.11 1.0 1.0 133
190.00 GS1429H190 0.13 0.00 0.01 5.0 0.10 50.0 0.0 0
192.50 GS1429H192.5 0.13 0.00 0.01 10.0 0.10 50.0 0.0 0
195.00 GS1429H195 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
197.50 GS1429H197.5 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
200.00 GS1429H200 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
202.50 GS1429H202.5 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
205.00 GS1429H205 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
207.50 GS1429H207.5 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
210.00 GS1429H210 0.13 0.00 0.00 0.0 0.10 50.0 0.0 0
212.50 GS1429H212.5 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
215.00 GS1429H215 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
217.50 GS1429H217.5 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
220.00 GS1429H220 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
222.50 GS1429H222.5 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
225.00 GS1429H225 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
227.50 GS1429H227.5 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
230.00 GS1429H230 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
235.00 GS1429H235 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 GS1429T115 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
120.00 GS1429T120 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
125.00 GS1429T125 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
130.00 GS1429T130 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
135.00 GS1429T135 0.13 0.00 0.00 0.0 0.11 1.0 0.0 0
140.00 GS1429T140 0.04 -0.09 0.01 1.0 0.11 1.0 107.0 122
141.00 GS1429T141 0.13 -0.01 0.01 1.0 0.11 1.0 25.0 25
142.00 GS1429T142 0.14 0.00 0.01 1.0 0.11 1.0 15.0 15
143.00 GS1429T143 0.13 0.00 0.01 21.0 0.10 50.0 0.0 0
144.00 GS1429T144 0.02 -0.06 0.01 2.0 0.10 50.0 1.0 1
145.00 GS1429T145 0.13 -0.01 0.01 21.0 0.11 1.0 7.0 1
146.00 GS1429T146 0.13 0.00 0.01 21.0 0.10 50.0 0.0 0
147.00 GS1429T147 0.13 0.00 0.01 21.0 0.10 50.0 0.0 0
148.00 GS1429T148 0.13 0.00 0.01 26.0 0.10 50.0 0.0 0
149.00 GS1429T149 0.13 0.00 0.02 26.0 0.10 50.0 0.0 0
150.00 GS1429T150 0.33 0.19 0.02 16.0 0.31 104.0 2.0 7
152.50 GS1429T152.5 1.05 0.92 0.01 70.0 0.10 50.0 2.0 2
155.00 GS1429T155 0.02 -0.11 0.01 5.0 0.10 50.0 38.0 72
157.50 GS1429T157.5 0.02 -0.12 0.01 13.0 0.11 1.0 10.0 118
160.00 GS1429T160 0.04 -0.10 0.01 8.0 0.11 1.0 6.0 474
162.50 GS1429T162.5 0.03 0.00 0.01 1.0 0.10 170.0 1.0 430
165.00 GS1429T165 0.03 0.00 0.01 30.0 0.06 64.0 85.0 1,695
167.50 GS1429T167.5 0.03 0.02 0.01 42.0 0.03 12.0 1.0 571
170.00 GS1429T170 0.01 -0.02 0.01 5.0 0.01 16.0 5.0 537
172.50 GS1429T172.5 0.03 0.00 0.03 4.0 0.07 11.0 36.0 562
175.00 GS1429T175 0.12 0.04 0.01 88.0 0.03 53.0 6.0 802
177.50 GS1429T177.5 0.15 -0.40 0.15 20.0 0.18 86.0 136.0 536
180.00 GS1429T180 3.30 0.00 0.20 5.0 1.77 1.0 2.0 61
182.50 GS1429T182.5 5.10 0.50 3.80 112.0 4.75 113.0 2.0 3
185.00 GS1429T185 10.65 3.55 6.30 107.0 7.30 112.0 1.0 1
187.50 GS1429T187.5 9.26 0.16 7.95 11.0 11.05 11.0 1.0 1
190.00 GS1429T190 12.76 0.00 11.40 52.0 12.45 112.0 1.0 1
192.50 GS1429T192.5 14.05 0.00 13.95 93.0 14.95 93.0 0.0 0
195.00 GS1429T195 16.55 0.00 15.35 11.0 18.75 11.0 0.0 0
197.50 GS1429T197.5 19.55 0.00 17.85 11.0 21.25 11.0 0.0 0
200.00 GS1429T200 22.05 0.00 20.10 11.0 24.00 11.0 0.0 0
202.50 GS1429T202.5 24.55 0.00 22.60 11.0 26.50 11.0 0.0 0
205.00 GS1429T205 27.05 0.00 25.10 11.0 29.00 11.0 0.0 0
207.50 GS1429T207.5 29.55 0.00 27.20 11.0 31.95 11.0 0.0 0
210.00 GS1429T210 32.05 0.00 30.10 11.0 34.00 11.0 0.0 0
212.50 GS1429T212.5 34.55 0.00 32.60 11.0 36.50 11.0 0.0 0
215.00 GS1429T215 36.70 0.00 35.20 11.0 39.20 11.0 0.0 0
217.50 GS1429T217.5 39.20 0.00 37.20 11.0 41.95 11.0 0.0 0
220.00 GS1429T220 41.55 0.00 40.10 11.0 44.00 11.0 0.0 0
222.50 GS1429T222.5 43.95 0.00 42.20 11.0 46.95 11.0 0.0 0
225.00 GS1429T225 46.45 0.00 45.10 11.0 49.00 11.0 0.0 0
227.50 GS1429T227.5 48.95 0.00 47.60 11.0 51.50 11.0 0.0 0
230.00 GS1429T230 51.45 0.00 49.75 11.0 54.45 11.0 0.0 0
235.00 GS1429T235 56.45 0.00 54.70 11.0 59.45 11.0 0.0 0
Trading Center