$188.52 -0.34 (-0.18%) Goldman Sachs Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 188.52
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.34 (-0.18%)
Prev Close: 188.86
Open: 189.92
Bid: 187.99
Ask: 188.75
Options:

Call Options: GS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1428K125 62.60 0.00 61.20 11.0 64.75 10.0 0.0 0
130.00 GS1428K130 57.60 0.00 56.25 91.0 60.15 1.0 0.0 0
135.00 GS1428K135 52.60 0.00 51.25 91.0 55.00 91.0 0.0 0
140.00 GS1428K140 47.60 0.00 46.65 10.0 50.15 1.0 0.0 0
145.00 GS1428K145 42.55 0.00 41.25 92.0 45.25 1.0 0.0 0
149.00 GS1428K149 38.55 0.00 37.70 1.0 41.20 10.0 0.0 0
150.00 GS1428K150 37.55 0.00 36.25 91.0 40.15 1.0 0.0 0
152.50 GS1428K152.5 35.05 0.00 33.75 10.0 37.55 10.0 0.0 0
155.00 GS1428K155 32.90 0.00 31.05 91.0 35.30 91.0 0.0 0
157.50 GS1428K157.5 30.05 0.00 29.15 10.0 32.65 10.0 0.0 0
160.00 GS1428K160 28.30 0.85 27.10 78.0 28.80 37.0 13.0 0
162.50 GS1428K162.5 25.10 0.00 24.25 91.0 26.35 35.0 0.0 0
165.00 GS1428K165 22.65 0.00 21.75 96.0 24.00 16.0 0.0 0
167.50 GS1428K167.5 12.20 -8.50 19.25 63.0 21.35 121.0 2.0 7
170.00 GS1428K170 19.86 1.66 16.80 31.0 20.35 31.0 1.0 1
172.50 GS1428K172.5 17.56 2.11 14.35 31.0 17.70 31.0 6.0 6
175.00 GS1428K175 14.90 1.65 11.20 117.0 14.95 117.0 30.0 65
177.50 GS1428K177.5 11.72 0.00 9.30 117.0 12.65 117.0 2.0 31
180.00 GS1428K180 9.82 0.00 6.80 117.0 10.15 117.0 5.0 46
182.50 GS1428K182.5 7.22 1.87 3.70 91.0 7.75 91.0 3.0 71
185.00 GS1428K185 4.20 0.00 1.20 265.0 5.00 264.0 5.0 280
187.50 GS1428K187.5 0.87 -1.03 0.88 55.0 1.10 28.0 100.0 116
190.00 GS1428K190 0.09 -0.29 0.05 45.0 0.14 109.0 382.0 1,611
192.50 GS1428K192.5 0.01 -0.06 0.01 18.0 0.06 40.0 324.0 1,244
195.00 GS1428K195 0.05 0.00 0.01 10.0 0.03 2.0 44.0 242
197.50 GS1428K197.5 0.04 0.00 0.01 28.0 0.16 241.0 466.0 491
200.00 GS1428K200 0.05 0.04 0.01 30.0 0.17 78.0 1.0 40
202.50 GS1428K202.5 0.23 0.22 0.01 100.0 0.17 78.0 20.0 22
205.00 GS1428K205 0.20 0.00 0.01 157.0 0.17 42.0 0.0 0
207.50 GS1428K207.5 0.23 0.00 0.01 165.0 0.17 42.0 0.0 0
210.00 GS1428K210 0.22 0.00 0.01 10.0 0.17 45.0 0.0 0
212.50 GS1428K212.5 0.22 0.00 0.01 11.0 0.17 45.0 0.0 0
215.00 GS1428K215 0.22 0.00 0.00 0.0 0.17 45.0 0.0 0
217.50 GS1428K217.5 0.22 0.00 0.00 0.0 0.17 45.0 0.0 0
220.00 GS1428K220 0.22 0.00 0.25 1.0 0.17 9.0 0.0 0
222.50 GS1428K222.5 0.22 0.00 0.24 1.0 0.17 9.0 0.0 0
225.00 GS1428K225 0.22 0.00 0.01 5.0 0.17 9.0 0.0 0
227.50 GS1428K227.5 0.22 0.00 0.21 1.0 0.17 45.0 0.0 0
230.00 GS1428K230 0.22 0.00 0.20 1.0 0.17 45.0 0.0 0
232.50 GS1428K232.5 0.22 0.00 0.19 1.0 0.18 25.0 0.0 0
235.00 GS1428K235 0.22 0.00 0.00 0.0 0.17 25.0 0.0 0
237.50 GS1428K237.5 0.22 0.00 0.00 0.0 0.17 25.0 0.0 0
240.00 GS1428K240 0.22 0.00 0.00 0.0 0.17 39.0 0.0 0
245.00 GS1428K245 0.22 0.00 0.00 0.0 0.17 39.0 0.0 0
250.00 GS1428K250 0.22 0.00 0.00 0.0 0.17 39.0 0.0 0

Put Options: GS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
125.00 GS1428W125 0.22 0.00 0.01 1.0 0.17 50.0 0.0 0
130.00 GS1428W130 0.21 0.00 0.01 10.0 0.17 18.0 0.0 0
135.00 GS1428W135 0.34 0.20 0.01 10.0 0.17 18.0 13.0 13
140.00 GS1428W140 0.21 0.00 0.01 10.0 0.17 18.0 0.0 0
145.00 GS1428W145 0.21 0.00 0.01 10.0 0.17 50.0 0.0 0
149.00 GS1428W149 0.22 0.00 0.01 1.0 0.17 33.0 0.0 0
150.00 GS1428W150 0.22 0.00 0.01 10.0 0.18 38.0 0.0 0
152.50 GS1428W152.5 0.22 0.00 0.01 1.0 0.18 38.0 0.0 0
155.00 GS1428W155 0.01 -0.21 0.01 10.0 0.17 30.0 1.0 1
157.50 GS1428W157.5 0.15 -0.07 0.01 357.0 0.18 24.0 2.0 2
160.00 GS1428W160 0.04 -0.18 0.01 15.0 0.18 30.0 1.0 11
162.50 GS1428W162.5 1.80 1.58 0.01 261.0 0.18 30.0 2.0 14
165.00 GS1428W165 0.50 0.28 0.01 25.0 0.18 67.0 20.0 27
167.50 GS1428W167.5 0.25 0.04 0.01 175.0 0.02 1.0 3.0 13
170.00 GS1428W170 0.03 -0.12 0.04 188.0 0.03 1.0 20.0 64
172.50 GS1428W172.5 1.82 1.62 0.04 379.0 0.18 67.0 4.0 34
175.00 GS1428W175 0.13 0.10 0.04 196.0 0.18 67.0 3.0 72
177.50 GS1428W177.5 0.09 0.00 0.01 206.0 0.18 78.0 4.0 85
180.00 GS1428W180 0.14 -0.07 0.02 23.0 0.14 21.0 45.0 344
182.50 GS1428W182.5 0.01 -0.02 0.02 24.0 0.05 106.0 55.0 350
185.00 GS1428W185 0.10 -0.01 0.03 87.0 0.14 306.0 61.0 518
187.50 GS1428W187.5 0.25 -0.20 0.25 1.0 0.36 47.0 796.0 819
190.00 GS1428W190 2.20 0.44 1.87 98.0 2.34 78.0 84.0 531
192.50 GS1428W192.5 5.50 2.50 2.98 120.0 4.85 174.0 8.0 51
195.00 GS1428W195 8.00 2.75 5.40 171.0 7.35 45.0 8.0 22
197.50 GS1428W197.5 8.45 1.80 7.90 85.0 9.85 76.0 58.0 58
200.00 GS1428W200 9.65 0.00 10.40 96.0 12.40 16.0 0.0 0
202.50 GS1428W202.5 12.10 0.00 12.90 91.0 16.40 1.0 0.0 0
205.00 GS1428W205 14.75 0.00 15.40 91.0 18.90 1.0 0.0 0
207.50 GS1428W207.5 17.30 0.00 17.90 1.0 21.25 10.0 0.0 0
210.00 GS1428W210 19.55 0.00 20.35 96.0 22.40 16.0 0.0 0
212.50 GS1428W212.5 22.05 0.00 23.00 96.0 24.90 16.0 0.0 0
215.00 GS1428W215 24.70 0.00 25.40 96.0 27.40 16.0 0.0 0
217.50 GS1428W217.5 26.75 0.00 27.80 23.0 29.90 129.0 0.0 0
220.00 GS1428W220 29.75 0.00 30.10 23.0 32.40 129.0 0.0 0
222.50 GS1428W222.5 31.80 0.00 32.80 23.0 34.90 129.0 0.0 0
225.00 GS1428W225 34.35 0.00 35.15 10.0 37.40 129.0 0.0 0
227.50 GS1428W227.5 36.90 0.00 37.80 23.0 39.90 129.0 0.0 0
230.00 GS1428W230 39.50 0.00 40.15 10.0 42.40 129.0 0.0 0
232.50 GS1428W232.5 41.50 0.00 42.80 23.0 44.90 129.0 0.0 0
235.00 GS1428W235 44.05 0.00 45.10 23.0 47.40 129.0 0.0 0
237.50 GS1428W237.5 46.50 0.00 47.80 23.0 49.90 129.0 0.0 0
240.00 GS1428W240 49.00 0.00 50.25 23.0 52.40 114.0 0.0 0
245.00 GS1428W245 54.00 0.00 55.25 23.0 57.40 114.0 0.0 0
250.00 GS1428W250 59.05 0.00 60.10 10.0 62.40 100.0 0.0 0