$189.59 -0.16 (-0.08%) Goldman Sachs Group Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 189.59
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.08%)
Prev Close: 189.75
Open: 191.52
Bid: 189.38
Ask: 191.73
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1428K125 62.35 0.00 63.10 84.0 65.40 74.0 0.0 0
130.00 GS1428K130 57.30 0.00 58.10 84.0 60.40 47.0 0.0 0
135.00 GS1428K135 52.90 0.00 53.10 84.0 55.40 74.0 0.0 0
140.00 GS1428K140 47.30 0.00 47.95 84.0 50.40 74.0 0.0 0
145.00 GS1428K145 42.40 0.00 43.10 84.0 45.40 74.0 0.0 0
149.00 GS1428K149 38.35 0.00 38.85 20.0 41.80 246.0 0.0 0
150.00 GS1428K150 37.00 0.00 37.80 20.0 40.80 246.0 0.0 0
152.50 GS1428K152.5 34.85 0.00 35.45 20.0 38.30 246.0 0.0 0
155.00 GS1428K155 32.85 0.00 32.85 20.0 35.80 246.0 0.0 0
157.50 GS1428K157.5 29.85 0.00 30.35 20.0 33.30 246.0 0.0 0
160.00 GS1428K160 27.35 0.00 27.85 20.0 30.75 84.0 0.0 0
162.50 GS1428K162.5 24.85 0.00 25.35 20.0 28.35 192.0 0.0 0
165.00 GS1428K165 22.30 0.00 24.15 51.0 25.45 69.0 0.0 0
167.50 GS1428K167.5 12.20 -7.65 21.70 54.0 22.95 69.0 2.0 7
170.00 GS1428K170 19.86 2.41 18.10 84.0 20.85 84.0 1.0 1
172.50 GS1428K172.5 17.56 1.16 16.55 47.0 17.95 65.0 6.0 6
175.00 GS1428K175 14.90 1.00 14.25 72.0 15.40 201.0 30.0 35
177.50 GS1428K177.5 13.42 1.67 11.70 15.0 13.30 123.0 1.0 32
180.00 GS1428K180 9.06 -0.19 9.40 118.0 10.80 437.0 5.0 46
182.50 GS1428K182.5 7.22 0.27 6.90 152.0 8.30 437.0 3.0 71
185.00 GS1428K185 5.30 0.68 4.55 16.0 5.80 122.0 8.0 267
187.50 GS1428K187.5 3.18 0.34 2.36 70.0 3.25 305.0 18.0 118
190.00 GS1428K190 0.95 -0.32 0.84 52.0 1.04 10.0 170.0 174
192.50 GS1428K192.5 0.29 -0.14 0.20 63.0 0.30 51.0 178.0 450
195.00 GS1428K195 0.09 -0.01 0.06 15.0 0.14 14.0 167.0 106
197.50 GS1428K197.5 0.06 0.00 0.02 114.0 0.08 107.0 10.0 263
200.00 GS1428K200 0.05 0.00 0.05 116.0 0.06 42.0 1.0 40
202.50 GS1428K202.5 0.23 0.17 0.01 1.0 0.05 23.0 20.0 22
205.00 GS1428K205 1.72 0.00 0.01 157.0 0.05 24.0 0.0 0
207.50 GS1428K207.5 1.72 0.00 0.01 165.0 0.04 1.0 0.0 0
210.00 GS1428K210 1.72 0.00 0.01 10.0 0.04 1.0 0.0 0
212.50 GS1428K212.5 1.72 0.00 0.01 11.0 0.04 1.0 0.0 0
215.00 GS1428K215 1.72 0.00 0.00 0.0 0.04 1.0 0.0 0
217.50 GS1428K217.5 1.72 0.00 0.00 0.0 0.04 1.0 0.0 0
220.00 GS1428K220 1.72 0.00 0.25 1.0 0.04 1.0 0.0 0
222.50 GS1428K222.5 1.72 0.00 0.24 1.0 0.04 1.0 0.0 0
225.00 GS1428K225 1.72 0.00 0.01 5.0 0.04 1.0 0.0 0
227.50 GS1428K227.5 1.72 0.00 0.21 1.0 0.04 1.0 0.0 0
230.00 GS1428K230 1.72 0.00 0.20 1.0 0.04 1.0 0.0 0
232.50 GS1428K232.5 1.72 0.00 0.19 1.0 0.04 1.0 0.0 0
235.00 GS1428K235 1.72 0.00 0.00 0.0 0.04 1.0 0.0 0
237.50 GS1428K237.5 1.72 0.00 0.00 0.0 0.04 1.0 0.0 0
240.00 GS1428K240 0.14 0.00 0.00 0.0 0.04 1.0 0.0 0
245.00 GS1428K245 0.00 0.00 0.00 0.0 0.04 1.0 0.0 0
250.00 GS1428K250 0.00 0.00 0.00 0.0 0.04 1.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1428W125 0.14 0.00 0.01 1.0 0.50 1.0 0.0 0
130.00 GS1428W130 0.14 0.00 0.01 10.0 0.50 1.0 0.0 0
135.00 GS1428W135 0.34 0.09 0.01 10.0 0.50 1.0 13.0 13
140.00 GS1428W140 0.14 0.00 0.01 10.0 0.50 1.0 0.0 0
145.00 GS1428W145 1.72 0.00 0.01 10.0 0.50 1.0 0.0 0
149.00 GS1428W149 1.72 0.00 0.01 1.0 0.05 11.0 0.0 0
150.00 GS1428W150 0.02 0.00 0.01 10.0 0.05 11.0 0.0 0
152.50 GS1428W152.5 0.05 0.00 0.01 1.0 0.05 11.0 0.0 0
155.00 GS1428W155 0.01 -0.05 0.01 10.0 0.04 1.0 1.0 1
157.50 GS1428W157.5 0.15 0.01 0.01 357.0 0.14 7.0 2.0 2
160.00 GS1428W160 0.04 -0.10 0.01 15.0 0.06 5.0 1.0 11
162.50 GS1428W162.5 1.80 0.08 0.01 261.0 0.14 7.0 2.0 14
165.00 GS1428W165 0.50 -1.22 0.01 25.0 0.14 7.0 20.0 27
167.50 GS1428W167.5 0.25 -1.47 0.01 175.0 0.06 1.0 3.0 13
170.00 GS1428W170 0.19 0.05 0.04 188.0 0.06 31.0 30.0 64
172.50 GS1428W172.5 1.82 1.70 0.04 379.0 0.14 10.0 4.0 34
175.00 GS1428W175 0.13 0.00 0.04 196.0 0.09 81.0 3.0 72
177.50 GS1428W177.5 0.08 0.00 0.01 206.0 0.14 188.0 10.0 81
180.00 GS1428W180 0.04 -0.03 0.02 23.0 0.05 2.0 113.0 235
182.50 GS1428W182.5 0.11 -0.24 0.02 301.0 0.19 90.0 5.0 310
185.00 GS1428W185 0.27 -0.16 0.17 271.0 0.32 76.0 72.0 446
187.50 GS1428W187.5 0.69 -0.21 0.63 80.0 0.73 5.0 113.0 413
190.00 GS1428W190 1.84 -0.36 1.75 27.0 1.91 32.0 271.0 264
192.50 GS1428W192.5 3.79 -1.71 2.89 371.0 4.00 200.0 5.0 46
195.00 GS1428W195 5.33 -0.32 5.40 193.0 6.45 85.0 10.0 17
197.50 GS1428W197.5 8.45 0.70 7.65 141.0 8.95 34.0 58.0 58
200.00 GS1428W200 10.45 0.00 8.80 104.0 11.45 81.0 0.0 0
202.50 GS1428W202.5 12.80 0.00 11.25 84.0 14.55 84.0 0.0 0
205.00 GS1428W205 15.40 0.00 13.75 84.0 16.45 49.0 0.0 0
207.50 GS1428W207.5 17.75 0.00 16.25 85.0 19.50 84.0 0.0 0
210.00 GS1428W210 20.25 0.00 18.70 84.0 21.45 55.0 0.0 0
212.50 GS1428W212.5 22.75 0.00 21.20 84.0 23.95 53.0 0.0 0
215.00 GS1428W215 25.05 0.00 23.70 84.0 26.45 68.0 0.0 0
217.50 GS1428W217.5 26.65 0.00 26.25 84.0 28.95 67.0 0.0 0
220.00 GS1428W220 29.15 0.00 28.70 84.0 32.45 84.0 0.0 0
222.50 GS1428W222.5 31.45 0.00 31.20 84.0 34.00 84.0 0.0 0
225.00 GS1428W225 34.20 0.00 33.70 84.0 37.00 84.0 0.0 0
227.50 GS1428W227.5 36.70 0.00 36.25 84.0 39.00 127.0 0.0 0
230.00 GS1428W230 39.00 0.00 38.70 84.0 42.45 84.0 0.0 0
232.50 GS1428W232.5 42.55 0.00 41.20 20.0 44.00 127.0 0.0 0
235.00 GS1428W235 44.75 0.00 43.70 84.0 47.25 84.0 0.0 0
237.50 GS1428W237.5 46.70 0.00 46.20 84.0 49.50 84.0 0.0 0
240.00 GS1428W240 0.00 0.00 48.70 84.0 52.45 84.0 0.0 0
245.00 GS1428W245 0.00 0.00 53.75 20.0 56.50 127.0 0.0 0
250.00 GS1428W250 58.95 0.00 58.70 84.0 62.00 84.0 0.0 0