$186.11 +0.82 (0.44%) Goldman Sachs Group Inc - NYSE

Sep. 23, 2014 | 11:05 AM
Last Trade: 186.11
Trade Time: Sep 23 11:05 AM Eastern Daylight Time
Change: +0.82 (0.44%)
Prev Close: 185.29
Open: 184.57
Bid: 186.06
Ask: 186.13
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1426I125 59.30 0.00 59.35 31.0 62.15 31.0 0.0 0
130.00 GS1426I130 54.75 0.00 54.35 31.0 57.15 31.0 0.0 0
135.00 GS1426I135 49.35 0.00 49.35 31.0 52.15 31.0 0.0 0
140.00 GS1426I140 44.40 0.00 44.35 31.0 47.15 31.0 0.0 0
143.00 GS1426I143 40.95 0.00 41.35 31.0 44.15 31.0 0.0 0
144.00 GS1426I144 40.05 0.00 40.35 31.0 43.15 31.0 0.0 0
145.00 GS1426I145 39.15 0.00 39.35 31.0 42.15 31.0 0.0 0
146.00 GS1426I146 38.10 0.00 38.35 31.0 41.15 31.0 0.0 0
147.00 GS1426I147 37.15 0.00 37.40 41.0 40.15 68.0 0.0 0
148.00 GS1426I148 35.85 0.00 36.40 41.0 39.15 68.0 0.0 0
149.00 GS1426I149 35.35 0.00 35.40 41.0 38.15 68.0 0.0 0
150.00 GS1426I150 36.11 1.51 34.40 29.0 37.15 71.0 1.0 2
152.50 GS1426I152.5 31.85 0.00 31.90 41.0 34.65 68.0 0.0 0
155.00 GS1426I155 28.10 0.00 29.40 41.0 32.15 41.0 0.0 0
157.50 GS1426I157.5 26.85 0.00 27.00 72.0 29.65 98.0 0.0 0
160.00 GS1426I160 24.80 0.00 24.45 78.0 27.10 78.0 0.0 0
162.50 GS1426I162.5 16.50 -4.40 21.90 52.0 24.65 52.0 1.0 1
165.00 GS1426I165 13.50 -6.05 19.40 78.0 22.15 63.0 1.0 3
167.50 GS1426I167.5 19.00 1.55 16.90 63.0 19.65 64.0 18.0 23
170.00 GS1426I170 16.75 1.95 14.40 78.0 17.15 78.0 2.0 7
172.50 GS1426I172.5 8.80 -3.50 11.90 63.0 14.70 64.0 4.0 4
175.00 GS1426I175 11.40 1.75 11.05 75.0 11.60 105.0 2.0 46
177.50 GS1426I177.5 8.80 1.15 8.75 20.0 9.05 59.0 5.0 75
180.00 GS1426I180 6.44 0.29 5.90 469.0 7.00 414.0 6.0 196
182.50 GS1426I182.5 4.13 0.66 3.75 219.0 4.50 478.0 4.0 185
185.00 GS1426I185 2.28 0.64 1.95 148.0 2.55 668.0 57.0 528
187.50 GS1426I187.5 0.72 0.22 0.66 140.0 0.76 41.0 177.0 412
190.00 GS1426I190 0.15 0.01 0.13 90.0 0.20 52.0 36.0 458
192.50 GS1426I192.5 0.06 0.04 0.01 31.0 0.09 35.0 23.0 814
195.00 GS1426I195 0.02 0.00 0.01 21.0 0.06 5.0 12.0 332
197.50 GS1426I197.5 0.03 -0.03 0.01 22.0 0.05 135.0 4.0 480
200.00 GS1426I200 0.14 0.00 0.01 1.0 0.05 91.0 0.0 0
202.50 GS1426I202.5 0.14 0.00 0.01 1.0 0.05 91.0 0.0 0
205.00 GS1426I205 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
207.50 GS1426I207.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
210.00 GS1426I210 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
212.50 GS1426I212.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
215.00 GS1426I215 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
217.50 GS1426I217.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
220.00 GS1426I220 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
222.50 GS1426I222.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
225.00 GS1426I225 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
227.50 GS1426I227.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
230.00 GS1426I230 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
232.50 GS1426I232.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
235.00 GS1426I235 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
237.50 GS1426I237.5 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
240.00 GS1426I240 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
245.00 GS1426I245 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1426U125 0.14 0.00 0.00 0.0 0.04 31.0 0.0 0
130.00 GS1426U130 0.14 0.00 0.00 0.0 0.04 31.0 0.0 0
135.00 GS1426U135 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
140.00 GS1426U140 0.14 0.00 0.00 0.0 0.04 50.0 0.0 0
143.00 GS1426U143 0.14 0.00 0.01 20.0 0.04 48.0 0.0 0
144.00 GS1426U144 0.14 0.00 0.01 20.0 0.04 48.0 0.0 0
145.00 GS1426U145 0.14 0.00 0.01 20.0 0.04 48.0 0.0 0
146.00 GS1426U146 0.14 0.00 0.01 16.0 0.04 47.0 0.0 0
147.00 GS1426U147 0.14 0.00 0.01 17.0 0.04 31.0 0.0 0
148.00 GS1426U148 0.14 0.00 0.01 16.0 0.04 33.0 0.0 0
149.00 GS1426U149 0.14 0.00 0.01 17.0 0.04 33.0 0.0 0
150.00 GS1426U150 0.14 0.00 0.01 16.0 0.04 33.0 0.0 0
152.50 GS1426U152.5 0.14 0.00 0.01 36.0 0.04 33.0 0.0 0
155.00 GS1426U155 0.28 0.21 0.02 20.0 0.05 83.0 15.0 15
157.50 GS1426U157.5 0.40 0.33 0.02 20.0 0.06 41.0 8.0 8
160.00 GS1426U160 1.15 1.01 0.01 38.0 0.06 42.0 10.0 10
162.50 GS1426U162.5 0.04 -0.10 0.01 40.0 0.06 42.0 32.0 45
165.00 GS1426U165 0.12 0.05 0.03 51.0 0.07 238.0 10.0 101
167.50 GS1426U167.5 0.14 0.00 0.01 21.0 0.08 112.0 41.0 47
170.00 GS1426U170 0.04 0.00 0.01 30.0 0.08 169.0 19.0 325
172.50 GS1426U172.5 0.09 -0.02 0.04 60.0 0.10 176.0 20.0 74
175.00 GS1426U175 0.01 -0.08 0.05 15.0 0.13 283.0 2.0 340
177.50 GS1426U177.5 0.10 0.00 0.07 142.0 0.20 283.0 23.0 220
180.00 GS1426U180 0.12 -0.06 0.10 106.0 0.15 51.0 29.0 619
182.50 GS1426U182.5 0.28 -0.18 0.25 181.0 0.34 81.0 128.0 814
185.00 GS1426U185 0.80 -0.40 0.72 81.0 0.85 199.0 223.0 795
187.50 GS1426U187.5 2.56 0.00 1.84 30.0 2.09 172.0 4.0 177
190.00 GS1426U190 3.50 -1.50 3.30 632.0 4.50 441.0 3.0 38
192.50 GS1426U192.5 5.15 -0.35 5.60 117.0 6.75 94.0 10.0 10
195.00 GS1426U195 7.85 0.00 8.05 119.0 9.35 105.0 0.0 0
197.50 GS1426U197.5 9.90 0.00 10.35 125.0 11.75 88.0 0.0 0
200.00 GS1426U200 12.40 0.00 12.85 78.0 14.25 48.0 0.0 0
202.50 GS1426U202.5 14.85 0.00 15.35 78.0 16.80 48.0 0.0 0
205.00 GS1426U205 17.40 0.00 17.85 78.0 19.30 48.0 0.0 0
207.50 GS1426U207.5 19.90 0.00 20.40 94.0 21.85 48.0 0.0 0
210.00 GS1426U210 22.40 0.00 22.90 94.0 24.35 48.0 0.0 0
212.50 GS1426U212.5 24.90 0.00 25.40 94.0 26.85 26.0 0.0 0
215.00 GS1426U215 27.40 0.00 27.65 48.0 30.65 49.0 0.0 0
217.50 GS1426U217.5 29.90 0.00 30.35 50.0 33.15 10.0 0.0 0
220.00 GS1426U220 32.40 0.00 32.85 68.0 35.65 33.0 0.0 0
222.50 GS1426U222.5 34.90 0.00 35.15 48.0 38.15 49.0 0.0 0
225.00 GS1426U225 37.40 0.00 37.85 31.0 40.65 31.0 0.0 0
227.50 GS1426U227.5 39.90 0.00 40.35 31.0 43.15 31.0 0.0 0
230.00 GS1426U230 42.40 0.00 42.85 31.0 45.65 31.0 0.0 0
232.50 GS1426U232.5 44.90 0.00 45.15 31.0 48.15 31.0 0.0 0
235.00 GS1426U235 47.40 0.00 47.65 31.0 50.65 31.0 0.0 0
237.50 GS1426U237.5 49.90 0.00 50.40 31.0 53.15 31.0 0.0 0
240.00 GS1426U240 52.40 0.00 52.85 31.0 55.65 31.0 0.0 0
245.00 GS1426U245 57.40 0.00 57.90 31.0 60.65 31.0 0.0 0