$176.91 0.00 (0.00%) Goldman Sachs Group Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 176.91
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 176.91
Open: 175.80
Bid: 174.51
Ask: 177.74
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 GS1424J135 39.35 0.00 39.35 106.0 42.70 105.0 0.0 0
140.00 GS1424J140 34.80 0.00 34.80 105.0 37.05 57.0 0.0 0
145.00 GS1424J145 29.55 0.00 29.55 105.0 32.05 105.0 0.0 0
148.00 GS1424J148 26.20 0.00 26.20 105.0 29.05 105.0 0.0 0
148.00 GS1431J148 26.15 0.00 26.15 147.0 29.95 132.0 0.0 0
149.00 GS1424J149 25.30 0.00 25.30 105.0 28.05 105.0 0.0 0
149.00 GS1431J149 25.30 0.00 25.30 11.0 28.85 130.0 0.0 0
150.00 GS1424J150 24.20 0.00 24.20 115.0 27.35 115.0 0.0 0
150.00 GS1431J150 24.40 0.00 24.40 1.0 28.00 61.0 0.0 0
152.50 GS1424J152.5 21.70 0.00 21.70 74.0 25.25 48.0 0.0 0
152.50 GS1431J152.5 21.75 0.00 21.75 21.0 25.60 10.0 0.0 0
155.00 GS1424J155 19.20 0.00 19.20 64.0 22.70 36.0 0.0 0
155.00 GS1431J155 19.65 0.00 19.65 67.0 22.90 95.0 0.0 0
157.50 GS1424J157.5 16.75 0.00 16.75 66.0 19.85 37.0 0.0 0
157.50 GS1431J157.5 17.00 0.00 17.00 147.0 20.50 69.0 0.0 0
160.00 GS1424J160 14.80 0.00 14.80 48.0 17.35 26.0 0.0 0
160.00 GS1431J160 14.60 0.00 14.60 75.0 18.15 102.0 0.0 0
162.50 GS1424J162.5 11.85 0.00 11.85 155.0 15.40 118.0 0.0 0
162.50 GS1431J162.5 12.90 0.00 12.90 400.0 15.00 76.0 0.0 0
165.00 GS1424J165 10.40 0.10 10.30 181.0 12.25 90.0 20.0 20
165.00 GS1431J165 11.05 0.00 11.05 327.0 13.60 343.0 0.0 0
167.50 GS1424J167.5 6.51 -1.44 7.95 391.0 9.80 283.0 2.0 2
167.50 GS1431J167.5 8.65 0.00 8.65 391.0 10.95 466.0 0.0 0
170.00 GS1424J170 6.81 0.00 6.05 510.0 8.10 639.0 48.0 43
170.00 GS1431J170 5.90 -1.60 7.70 33.0 8.80 442.0 6.0 25
172.50 GS1424J172.5 5.70 0.00 5.00 10.0 6.05 487.0 31.0 59
172.50 GS1431J172.5 4.55 -1.40 5.75 311.0 6.95 495.0 53.0 53
175.00 GS1424J175 3.37 0.00 3.15 136.0 3.60 148.0 199.0 193
175.00 GS1431J175 4.26 0.00 4.15 1.0 4.65 15.0 80.0 67
177.50 GS1424J177.5 1.98 0.00 1.83 213.0 2.15 10.0 278.0 253
177.50 GS1431J177.5 3.13 0.00 2.70 439.0 3.40 223.0 24.0 148
180.00 GS1424J180 1.16 0.00 1.10 40.0 1.43 21.0 439.0 452
180.00 GS1431J180 2.00 0.00 1.66 495.0 2.27 133.0 54.0 343
182.50 GS1424J182.5 0.55 0.00 0.47 15.0 0.70 1.0 211.0 275
182.50 GS1431J182.5 1.20 0.00 1.15 242.0 1.44 42.0 24.0 193
185.00 GS1424J185 0.19 0.00 0.10 261.0 0.41 21.0 31.0 196
185.00 GS1431J185 0.75 0.00 0.56 383.0 1.00 75.0 15.0 888
187.50 GS1424J187.5 0.15 0.00 0.08 56.0 0.18 70.0 14.0 328
187.50 GS1431J187.5 0.55 0.00 0.33 361.0 0.84 235.0 2.0 109
190.00 GS1424J190 0.07 0.00 0.05 6.0 0.14 91.0 35.0 358
190.00 GS1431J190 0.34 0.00 0.17 324.0 0.59 264.0 7.0 222
192.50 GS1424J192.5 0.25 0.24 0.01 16.0 0.22 219.0 200.0 793
192.50 GS1431J192.5 0.20 0.14 0.06 311.0 0.41 216.0 2.0 222
195.00 GS1424J195 0.09 0.00 0.02 37.0 0.19 179.0 13.0 96
195.00 GS1431J195 0.30 0.25 0.05 76.0 0.35 251.0 8.0 179
197.50 GS1424J197.5 0.18 0.00 0.08 141.0 0.18 52.0 0.0 0
197.50 GS1431J197.5 0.35 0.32 0.03 300.0 0.78 20.0 20.0 597
200.00 GS1424J200 0.08 0.00 0.05 200.0 0.05 3.0 11.0 44
200.00 GS1431J200 0.12 -0.08 0.01 91.0 0.20 163.0 54.0 115
202.50 GS1424J202.5 0.16 0.03 0.02 64.0 0.13 81.0 4.0 4
202.50 GS1431J202.5 0.19 0.00 0.03 168.0 0.19 171.0 0.0 0
205.00 GS1424J205 0.09 -0.02 0.01 174.0 0.11 13.0 3.0 3
205.00 GS1431J205 0.17 0.12 0.01 115.0 0.05 50.0 50.0 50
207.50 GS1424J207.5 0.14 0.00 0.03 13.0 0.14 31.0 0.0 0
207.50 GS1431J207.5 0.08 -0.06 0.02 78.0 0.13 1.0 2.0 2
210.00 GS1424J210 0.14 0.00 0.03 13.0 0.14 31.0 0.0 0
210.00 GS1431J210 0.13 0.00 0.01 10.0 0.12 13.0 0.0 0
212.50 GS1424J212.5 0.14 0.00 0.02 13.0 0.14 31.0 0.0 0
212.50 GS1431J212.5 0.11 0.00 0.01 20.0 0.11 71.0 0.0 0
215.00 GS1424J215 0.14 0.00 0.01 10.0 0.14 31.0 0.0 0
215.00 GS1431J215 0.14 0.00 0.01 13.0 0.14 31.0 0.0 0
217.50 GS1424J217.5 0.14 0.00 0.01 13.0 0.14 31.0 0.0 0
217.50 GS1431J217.5 0.14 0.00 0.04 13.0 0.14 31.0 0.0 0
220.00 GS1424J220 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
220.00 GS1431J220 0.14 0.00 0.03 13.0 0.14 31.0 0.0 0
222.50 GS1424J222.5 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
222.50 GS1431J222.5 0.14 0.00 0.02 13.0 0.14 25.0 0.0 0
225.00 GS1424J225 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
225.00 GS1431J225 0.14 0.00 0.02 13.0 0.14 25.0 0.0 0
227.50 GS1424J227.5 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
227.50 GS1431J227.5 0.14 0.00 0.01 13.0 0.14 25.0 0.0 0
230.00 GS1424J230 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
230.00 GS1431J230 0.03 -0.11 0.01 1.0 0.14 25.0 1.0 1
232.50 GS1424J232.5 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0
232.50 GS1431J232.5 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
235.00 GS1424J235 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
235.00 GS1431J235 0.14 0.00 0.00 0.0 0.14 25.0 0.0 0
237.50 GS1424J237.5 0.14 0.00 0.00 0.0 0.14 37.0 0.0 0
237.50 GS1431J237.5 0.14 0.00 0.00 0.0 0.14 31.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 GS1424V135 0.14 0.00 0.01 1.0 0.14 31.0 0.0 0
140.00 GS1424V140 0.20 0.10 0.05 5.0 0.10 8.0 10.0 10
145.00 GS1424V145 0.24 0.00 0.03 323.0 0.24 160.0 0.0 0
148.00 GS1424V148 0.29 0.00 0.07 209.0 0.29 197.0 0.0 0
148.00 GS1431V148 0.46 0.38 0.08 83.0 0.50 334.0 30.0 30
149.00 GS1424V149 0.32 0.00 0.09 253.0 0.32 180.0 0.0 0
149.00 GS1431V149 0.03 0.00 0.03 265.0 0.50 388.0 0.0 0
150.00 GS1424V150 0.30 0.04 0.11 194.0 0.26 374.0 15.0 17
150.00 GS1431V150 0.07 0.00 0.07 169.0 0.41 183.0 0.0 0
152.50 GS1424V152.5 0.19 0.17 0.02 15.0 0.26 185.0 220.0 205
152.50 GS1431V152.5 0.40 0.29 0.11 132.0 0.44 171.0 1.0 1
155.00 GS1424V155 0.11 0.00 0.04 193.0 0.20 118.0 1.0 71
155.00 GS1431V155 0.30 0.00 0.18 78.0 0.42 151.0 2.0 37
157.50 GS1424V157.5 0.55 0.54 0.01 120.0 0.34 182.0 1.0 1
157.50 GS1431V157.5 0.31 0.00 0.27 80.0 0.59 184.0 170.0 174
160.00 GS1424V160 0.12 0.00 0.05 119.0 0.25 111.0 21.0 28
160.00 GS1431V160 0.56 0.00 0.37 95.0 0.82 274.0 2.0 42
162.50 GS1424V162.5 0.58 0.41 0.17 86.0 0.36 189.0 14.0 44
162.50 GS1431V162.5 1.50 1.06 0.44 404.0 0.90 347.0 14.0 9
165.00 GS1424V165 0.35 0.00 0.25 60.0 0.46 199.0 201.0 611
165.00 GS1431V165 1.96 1.32 0.64 433.0 1.20 363.0 12.0 33
167.50 GS1424V167.5 0.49 0.00 0.40 1.0 0.55 174.0 61.0 145
167.50 GS1431V167.5 1.15 0.00 0.98 337.0 1.62 481.0 2.0 75
170.00 GS1424V170 0.90 0.00 0.56 62.0 0.89 197.0 101.0 431
170.00 GS1431V170 1.72 0.00 1.38 374.0 2.08 432.0 14.0 39
172.50 GS1424V172.5 1.19 0.00 1.19 5.0 1.60 469.0 182.0 301
172.50 GS1431V172.5 2.26 0.00 2.03 128.0 2.87 473.0 32.0 112
175.00 GS1424V175 1.92 0.00 1.87 11.0 2.10 10.0 640.0 529
175.00 GS1431V175 3.53 0.00 2.90 40.0 3.90 196.0 13.0 120
177.50 GS1424V177.5 3.42 0.00 2.98 200.0 4.10 391.0 55.0 147
177.50 GS1431V177.5 4.32 0.00 3.95 366.0 5.25 501.0 21.0 131
180.00 GS1424V180 4.78 0.00 4.55 235.0 6.05 660.0 125.0 374
180.00 GS1431V180 5.73 0.00 5.35 115.0 6.40 397.0 40.0 182
182.50 GS1424V182.5 6.98 0.00 6.35 318.0 7.75 469.0 78.0 318
182.50 GS1431V182.5 7.36 0.00 6.90 442.0 8.50 609.0 31.0 96
185.00 GS1424V185 9.23 0.00 8.50 324.0 9.60 177.0 56.0 281
185.00 GS1431V185 9.46 0.00 9.10 100.0 10.85 483.0 6.0 196
187.50 GS1424V187.5 8.23 -1.92 10.15 105.0 12.15 110.0 9.0 135
187.50 GS1431V187.5 11.86 0.00 11.00 320.0 13.35 399.0 4.0 87
190.00 GS1424V190 13.00 0.00 12.85 105.0 14.65 110.0 1.0 78
190.00 GS1431V190 14.00 0.00 12.65 110.0 15.65 112.0 1.0 31
192.50 GS1424V192.5 5.32 -10.13 15.45 105.0 17.15 110.0 75.0 81
192.50 GS1431V192.5 11.24 -4.11 15.30 1.0 17.95 5.0 1.0 1
195.00 GS1424V195 18.20 0.00 17.60 105.0 19.65 110.0 1.0 1
195.00 GS1431V195 13.28 -4.12 17.40 107.0 20.70 408.0 2.0 6
197.50 GS1424V197.5 20.20 0.00 20.20 30.0 22.15 37.0 0.0 0
197.50 GS1431V197.5 19.15 0.00 19.85 15.0 23.00 27.0 0.0 0
200.00 GS1424V200 22.00 0.00 22.00 105.0 25.10 105.0 0.0 0
200.00 GS1431V200 21.40 0.00 22.35 15.0 25.50 27.0 0.0 0
202.50 GS1424V202.5 25.05 0.00 25.05 105.0 27.65 27.0 0.0 0
202.50 GS1431V202.5 24.80 0.00 24.80 122.0 28.45 137.0 0.0 0
205.00 GS1424V205 27.55 0.00 27.55 105.0 29.65 105.0 0.0 0
205.00 GS1431V205 27.30 0.00 27.30 121.0 30.95 137.0 0.0 0
207.50 GS1424V207.5 29.75 0.00 29.75 105.0 32.20 105.0 0.0 0
207.50 GS1431V207.5 29.55 0.00 29.55 105.0 33.45 105.0 0.0 0
210.00 GS1424V210 32.40 0.00 32.40 41.0 34.70 115.0 0.0 0
210.00 GS1431V210 31.65 0.00 31.65 137.0 36.05 148.0 0.0 0
212.50 GS1424V212.5 34.75 0.00 34.75 105.0 37.60 10.0 0.0 0
212.50 GS1431V212.5 34.10 0.00 34.10 105.0 38.45 105.0 0.0 0
215.00 GS1424V215 37.35 0.00 37.35 15.0 40.55 20.0 0.0 0
215.00 GS1431V215 36.65 0.00 36.65 105.0 41.05 105.0 0.0 0
217.50 GS1424V217.5 39.70 0.00 39.70 105.0 43.30 105.0 0.0 0
217.50 GS1431V217.5 39.15 0.00 39.15 105.0 43.55 105.0 0.0 0
220.00 GS1424V220 42.25 0.00 42.25 30.0 45.25 10.0 0.0 0
220.00 GS1431V220 41.65 0.00 41.65 10.0 46.05 26.0 0.0 0
222.50 GS1424V222.5 44.70 0.00 44.70 30.0 47.70 10.0 0.0 0
222.50 GS1431V222.5 44.15 0.00 44.15 10.0 48.05 105.0 0.0 0
225.00 GS1424V225 46.95 0.00 46.95 21.0 50.50 21.0 0.0 0
225.00 GS1431V225 46.70 0.00 46.70 105.0 50.75 39.0 0.0 0
227.50 GS1424V227.5 49.85 0.00 49.85 105.0 52.90 21.0 0.0 0
227.50 GS1431V227.5 49.00 0.00 49.00 42.0 53.05 40.0 0.0 0
230.00 GS1424V230 51.50 0.00 51.50 11.0 55.75 58.0 0.0 0
230.00 GS1431V230 51.60 0.00 51.60 105.0 55.55 105.0 0.0 0
232.50 GS1424V232.5 54.85 0.00 54.85 30.0 58.45 52.0 0.0 0
232.50 GS1431V232.5 54.15 0.00 54.15 105.0 58.10 105.0 0.0 0
235.00 GS1424V235 57.35 0.00 57.35 105.0 60.25 15.0 0.0 0
235.00 GS1431V235 56.40 0.00 56.40 36.0 60.55 105.0 0.0 0
237.50 GS1424V237.5 59.85 0.00 59.85 105.0 62.15 105.0 0.0 0
237.50 GS1431V237.5 59.70 0.00 59.70 11.0 63.00 110.0 0.0 0