Goldman Sachs Group Inc $176.26

down -0.56


24/7/2014 04:00 PM  |  NYSE : GS  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 176.26
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: -0.56 (-0.32 %)
Prev Close: 176.82
Open: 176.80
Bid: 176.23
Ask: 176.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GS Trend Analysis - it has outperformed the S&P 500 by 683%
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 GS1425G110 64.70 0.00 64.95 125.0 66.80 33.0 0.0 0
115.00 GS1425G115 59.70 0.00 60.60 61.0 61.80 33.0 0.0 0
120.00 GS1425G120 54.85 0.00 54.95 125.0 56.80 33.0 0.0 0
125.00 GS1425G125 49.70 0.00 50.65 60.0 51.80 33.0 0.0 0
130.00 GS1425G130 45.00 0.00 44.95 125.0 46.80 33.0 0.0 0
135.00 GS1425G135 40.00 0.00 39.95 125.0 41.80 33.0 0.0 0
140.00 GS1425G140 34.70 0.00 34.95 54.0 36.80 61.0 0.0 0
141.00 GS1425G141 34.00 0.00 33.95 54.0 35.80 61.0 0.0 0
142.00 GS1425G142 32.70 0.00 32.95 125.0 36.25 125.0 0.0 0
143.00 GS1425G143 32.00 0.00 31.80 54.0 33.80 61.0 0.0 0
144.00 GS1425G144 31.05 0.00 30.95 54.0 32.80 61.0 0.0 0
145.00 GS1425G145 30.10 0.00 30.65 60.0 32.05 20.0 0.0 0
146.00 GS1425G146 28.70 0.00 28.95 107.0 32.25 125.0 0.0 0
147.00 GS1425G147 28.10 0.00 27.95 107.0 31.25 125.0 0.0 0
148.00 GS1425G148 26.70 0.00 27.05 105.0 30.25 111.0 0.0 0
149.00 GS1425G149 26.05 0.00 25.95 125.0 29.25 125.0 0.0 0
150.00 GS1425G150 15.00 -10.10 24.95 125.0 28.40 125.0 4.0 2
152.50 GS1425G152.5 22.55 0.00 22.45 125.0 25.60 125.0 0.0 0
155.00 GS1425G155 15.32 -4.73 19.95 83.0 21.75 81.0 12.0 16
157.50 GS1425G157.5 17.60 0.00 17.30 54.0 19.10 52.0 0.0 0
160.00 GS1425G160 14.75 -0.05 15.10 51.0 16.60 52.0 3.0 19
162.50 GS1425G162.5 9.27 -3.23 12.55 347.0 14.15 246.0 3.0 103
165.00 GS1425G165 11.76 0.29 10.80 289.0 11.60 225.0 51.0 304
167.50 GS1425G167.5 8.62 -0.89 8.30 270.0 9.10 202.0 31.0 1,101
170.00 GS1425G170 6.27 -0.63 6.20 2.0 6.65 17.0 59.0 1,354
172.50 GS1425G172.5 3.66 -0.73 3.35 300.0 4.10 203.0 271.0 1,663
175.00 GS1425G175 1.40 -0.73 1.27 25.0 1.75 250.0 131.0 1,093
177.50 GS1425G177.5 0.20 -0.41 0.15 30.0 0.24 60.0 1413.0 1,497
180.00 GS1425G180 0.02 -0.12 0.01 2.0 0.02 1.0 176.0 686
182.50 GS1425G182.5 0.03 0.02 0.01 20.0 0.05 22.0 10.0 14
185.00 GS1425G185 0.06 -0.09 0.02 65.0 0.05 22.0 1.0 1
187.50 GS1425G187.5 0.15 0.00 0.01 16.0 0.04 22.0 0.0 0
190.00 GS1425G190 0.15 0.00 0.01 1.0 0.04 22.0 0.0 0
192.50 GS1425G192.5 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
195.00 GS1425G195 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
197.50 GS1425G197.5 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
200.00 GS1425G200 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
202.50 GS1425G202.5 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
205.00 GS1425G205 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
207.50 GS1425G207.5 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
210.00 GS1425G210 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
212.50 GS1425G212.5 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
215.00 GS1425G215 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
220.00 GS1425G220 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
225.00 GS1425G225 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0
230.00 GS1425G230 0.15 0.00 0.00 0.0 0.04 22.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 GS1425S110 0.10 0.00 0.00 0.0 0.04 22.0 0.0 0
115.00 GS1425S115 0.10 0.00 0.00 0.0 0.04 22.0 0.0 0
120.00 GS1425S120 0.10 0.00 0.00 0.0 0.04 22.0 0.0 0
125.00 GS1425S125 0.10 0.00 0.00 0.0 0.04 22.0 0.0 0
130.00 GS1425S130 0.10 0.00 0.01 36.0 0.04 22.0 0.0 0
135.00 GS1425S135 0.15 0.00 0.01 26.0 0.04 22.0 0.0 0
140.00 GS1425S140 0.08 -0.07 0.02 66.0 0.15 66.0 10.0 10
141.00 GS1425S141 0.15 0.00 0.02 100.0 0.04 22.0 0.0 0
142.00 GS1425S142 0.09 -0.06 0.03 51.0 0.10 80.0 26.0 26
143.00 GS1425S143 0.15 0.00 0.01 257.0 0.04 22.0 0.0 0
144.00 GS1425S144 0.15 0.00 0.01 16.0 0.04 22.0 0.0 0
145.00 GS1425S145 0.15 0.00 0.01 22.0 0.04 22.0 0.0 0
146.00 GS1425S146 0.15 0.00 0.01 46.0 0.04 22.0 0.0 0
147.00 GS1425S147 0.15 0.00 0.01 42.0 0.04 22.0 0.0 0
148.00 GS1425S148 0.15 0.00 0.09 147.0 0.04 22.0 0.0 0
149.00 GS1425S149 0.40 0.25 0.08 258.0 0.04 22.0 1.0 1
150.00 GS1425S150 0.02 0.00 0.01 1.0 0.04 22.0 2.0 657
152.50 GS1425S152.5 0.08 -0.02 0.01 1.0 0.04 22.0 2.0 63
155.00 GS1425S155 0.05 0.00 0.01 2.0 0.04 22.0 3.0 250
157.50 GS1425S157.5 0.02 -0.05 0.01 2.0 0.04 22.0 3.0 195
160.00 GS1425S160 0.02 0.00 0.01 1.0 0.05 22.0 30.0 526
162.50 GS1425S162.5 0.02 0.00 0.01 1.0 0.05 42.0 15.0 456
165.00 GS1425S165 0.03 0.00 0.02 1.0 0.04 22.0 39.0 896
167.50 GS1425S167.5 0.01 -0.02 0.02 5.0 0.03 22.0 13.0 385
170.00 GS1425S170 0.02 -0.01 0.02 2.0 0.04 22.0 9.0 694
172.50 GS1425S172.5 0.03 -0.04 0.02 3.0 0.15 7.0 193.0 927
175.00 GS1425S175 0.21 -0.09 0.18 40.0 0.25 20.0 1091.0 1,055
177.50 GS1425S177.5 1.60 0.30 1.20 30.0 1.72 237.0 56.0 104
180.00 GS1425S180 3.80 0.35 3.45 196.0 4.20 225.0 100.0 120
182.50 GS1425S182.5 5.25 0.00 5.15 130.0 7.30 104.0 0.0 0
185.00 GS1425S185 7.70 0.00 7.60 87.0 9.35 95.0 0.0 0
187.50 GS1425S187.5 10.15 0.00 10.45 84.0 11.70 91.0 0.0 0
190.00 GS1425S190 12.60 0.00 12.95 76.0 14.40 77.0 0.0 0
192.50 GS1425S192.5 15.10 0.00 15.45 76.0 16.90 77.0 0.0 0
195.00 GS1425S195 17.60 0.00 18.20 67.0 19.40 77.0 0.0 0
197.50 GS1425S197.5 27.25 7.25 19.40 125.0 22.55 130.0 2.0 2
200.00 GS1425S200 22.50 0.00 21.70 10.0 25.05 130.0 0.0 0
202.50 GS1425S202.5 25.00 0.00 24.40 125.0 27.55 130.0 0.0 0
205.00 GS1425S205 27.60 0.00 27.95 68.0 29.40 71.0 0.0 0
207.50 GS1425S207.5 30.10 0.00 29.10 125.0 32.55 130.0 0.0 0
210.00 GS1425S210 32.60 0.00 32.95 63.0 34.40 71.0 0.0 0
212.50 GS1425S212.5 35.15 0.00 35.45 68.0 36.90 71.0 0.0 0
215.00 GS1425S215 37.60 0.00 37.95 42.0 39.40 38.0 0.0 0
220.00 GS1425S220 42.65 0.00 42.95 42.0 44.40 38.0 0.0 0
225.00 GS1425S225 47.65 0.00 47.95 42.0 49.40 38.0 0.0 0
230.00 GS1425S230 52.60 0.00 51.75 125.0 55.05 130.0 0.0 0
Trading Center