View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 50.00 | GS140118C00050000 | 88.55 | 0.00 | 110.35 | 111.70 | 14 | 22 | | 55.00 | GS140118C00055000 | 100.10 | 0.00 | 105.30 | 106.70 | 0 | 28 | | 60.00 | GS140118C00060000 | 98.30 | 0.00 | 100.35 | 101.60 | 1 | 6 | | 65.00 | GS140118C00065000 | 89.80 | 0.00 | 95.20 | 96.60 | 10 | 12 | | 70.00 | GS140118C00070000 | 62.00 | 0.00 | 90.35 | 91.70 | 0 | 24 | | 75.00 | GS140118C00075000 | 82.00 | 0.00 | 85.35 | 86.60 | 5 | 11 | | 80.00 | GS140118C00080000 | 74.10 | 0.00 | 80.30 | 81.70 | 0 | 103 | | 85.00 | GS140118C00085000 | 71.23 | 0.00 | 75.25 | 76.65 | 1 | 319 | | 90.00 | GS140118C00090000 | 60.10 | 0.00 | 70.40 | 71.50 | 5 | 233 | | 95.00 | GS140118C00095000 | 54.43 | 0.00 | 65.50 | 66.65 | 1 | 163 | | 97.50 | GS140118C00097500 | 30.00 | 0.00 | 63.05 | 64.45 | 0 | 30 | | 100.00 | GS140118C00100000 | 61.13 |  1.73 | 60.50 | 61.55 | 23 | 531 | | 105.00 | GS140118C00105000 | 46.20 | 0.00 | 55.70 | 57.15 | 1 | 275 | | 110.00 | GS140118C00110000 | 47.10 | 0.00 | 50.95 | 52.20 | 24 | 466 | | 115.00 | GS140118C00115000 | 46.50 | 5.40 | 46.15 | 47.45 | 5 | 810 | | 120.00 | GS140118C00120000 | 42.19 | 2.44 | 41.80 | 43.00 | 10 | 1,502 | | 125.00 | GS140118C00125000 | 36.29 | 1.09 | 37.45 | 37.80 | 3 | 3,279 | | 130.00 | GS140118C00130000 | 34.10 | 1.82 | 33.10 | 33.60 | 3 | 1,618 | | 135.00 | GS140118C00135000 | 29.10 | 0.70 | 28.95 | 29.40 | 25 | 2,681 | | 140.00 | GS140118C00140000 | 24.70 | 0.98 | 25.00 | 25.40 | 1 | 2,591 | | 145.00 | GS140118C00145000 | 21.65 | 1.40 | 21.30 | 21.65 | 5 | 5,675 | | 150.00 | GS140118C00150000 | 18.20 | 1.75 | 17.90 | 18.25 | 4 | 2,530 | | 155.00 | GS140118C00155000 | 14.20 | 0.60 | 14.80 | 15.15 | 1 | 3,035 | | 160.00 | GS140118C00160000 | 12.35 | 1.35 | 12.05 | 12.25 | 22 | 3,721 | | 165.00 | GS140118C00165000 | 9.95 | 1.30 | 9.65 | 9.90 | 4 | 1,804 | | 170.00 | GS140118C00170000 | 8.10 | 0.87 | 7.60 | 7.85 | 3 | 1,467 | | 175.00 | GS140118C00175000 | 6.00 | 0.45 | 5.90 | 6.05 | 256 | 4,478 | | 180.00 | GS140118C00180000 | 3.95 | 0.00 | 4.55 | 4.70 | 63 | 1,229 | | 185.00 | GS140118C00185000 | 3.60 | 0.40 | 3.40 | 3.60 | 13 | 548 | | 190.00 | GS140118C00190000 | 2.66 | 0.41 | 2.58 | 2.70 | 223 | 850 | | 195.00 | GS140118C00195000 | 2.06 | 0.37 | 1.96 | 2.05 | 10 | 234 | | 200.00 | GS140118C00200000 | 1.34 | 0.04 | 1.45 | 1.56 | 1 | 374 | | 205.00 | GS140118C00205000 | 0.97 | 0.00 | 1.04 | 1.21 | 35 | 169 | | 210.00 | GS140118C00210000 | 0.77 | 0.29 | 0.76 | 0.94 | 1 | 290 | | 215.00 | GS140118C00215000 | 0.71 | 0.34 | 0.58 | 0.71 | 5 | 26 | | 220.00 | GS140118C00220000 | 0.17 | 0.00 | 0.43 | 0.56 | 1 | 128 | | 225.00 | GS140118C00225000 | 0.37 | 0.12 | 0.35 | 0.48 | 30 | 138 |
|
| Put Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 50.00 | GS140118P00050000 | 0.12 | 0.00 | 0.09 | 0.13 | 2 | 7,899 | | 55.00 | GS140118P00055000 | 0.21 | 0.00 | 0.12 | 0.23 | 6 | 6,268 | | 60.00 | GS140118P00060000 | 0.26 | 0.00 | 0.19 | 0.25 | 5 | 1,925 | | 65.00 | GS140118P00065000 | 0.30 | 0.00 | 0.22 | 0.36 | 2 | 1,892 | | 70.00 | GS140118P00070000 | 0.36 | 0.00 | 0.27 | 0.39 | 13 | 2,152 | | 75.00 | GS140118P00075000 | 0.46 | 0.00 | 0.32 | 0.45 | 2 | 1,136 | | 80.00 | GS140118P00080000 | 0.48 | 0.06 | 0.43 | 0.53 | 107 | 1,289 | | 85.00 | GS140118P00085000 | 0.68 | 0.13 | 0.54 | 0.68 | 42 | 2,668 | | 87.50 | GS140118P00087500 | 0.62 | 0.16 | 0.59 | 0.73 | 68 | 543 | | 90.00 | GS140118P00090000 | 0.80 | 0.03 | 0.62 | 0.76 | 22 | 3,770 | | 92.50 | GS140118P00092500 | 0.87 | 0.01 | 0.71 | 0.84 | 21 | 712 | | 95.00 | GS140118P00095000 | 0.93 | 0.00 | 0.77 | 0.90 | 24 | 3,305 | | 97.50 | GS140118P00097500 | 1.02 | 0.00 | 0.86 | 0.97 | 23 | 763 | | 100.00 | GS140118P00100000 | 0.98 | 0.06 | 0.94 | 1.04 | 52 | 3,879 | | 105.00 | GS140118P00105000 | 1.25 | 0.05 | 1.15 | 1.29 | 59 | 3,922 | | 110.00 | GS140118P00110000 | 1.60 | 0.00 | 1.40 | 1.60 | 39 | 1,714 | | 115.00 | GS140118P00115000 | 1.98 | 0.04 | 1.73 | 1.93 | 27 | 2,430 | | 120.00 | GS140118P00120000 | 2.38 | 0.11 | 2.15 | 2.27 | 35 | 2,230 | | 125.00 | GS140118P00125000 | 3.05 | 0.16 | 2.70 | 2.83 | 31 | 7,357 | | 130.00 | GS140118P00130000 | 3.35 | 0.30 | 3.35 | 3.50 | 27 | 5,575 | | 135.00 | GS140118P00135000 | 4.50 | 0.00 | 4.20 | 4.30 | 22 | 7,098 | | 140.00 | GS140118P00140000 | 5.70 | 0.30 | 5.25 | 5.45 | 22 | 2,987 | | 145.00 | GS140118P00145000 | 7.05 | 0.00 | 6.55 | 6.75 | 20 | 3,778 | | 150.00 | GS140118P00150000 | 8.20 | 0.58 | 8.15 | 8.30 | 72 | 4,919 | | 155.00 | GS140118P00155000 | 10.70 | 0.10 | 10.05 | 10.20 | 8 | 2,377 | | 160.00 | GS140118P00160000 | 12.25 | 1.30 | 12.25 | 12.50 | 12 | 300 | | 165.00 | GS140118P00165000 | 15.98 | 0.00 | 14.85 | 15.10 | 4 | 94 | | 170.00 | GS140118P00170000 | 19.00 | 0.00 | 17.70 | 18.05 | 10 | 118 | | 175.00 | GS140118P00175000 | 22.30 | 0.00 | 21.00 | 21.35 | 2 | 33 | | 180.00 | GS140118P00180000 | 26.15 | 0.00 | 24.60 | 24.95 | 3 | 56 | | 185.00 | GS140118P00185000 | 37.10 | 0.00 | 28.45 | 28.85 | 0 | 79 | | 190.00 | GS140118P00190000 | 34.80 | 0.00 | 32.60 | 33.05 | 1 | 34 | | 195.00 | GS140118P00195000 | 45.80 | 0.00 | 36.95 | 37.35 | 0 | 38 | | 200.00 | GS140118P00200000 | 50.40 | 0.00 | 41.45 | 41.90 | 0 | 39 | | 205.00 | GS140118P00205000 | 62.55 | 0.00 | 45.85 | 46.95 | 0 | 38 | | 210.00 | GS140118P00210000 | 60.39 | 0.00 | 50.55 | 51.65 | 1 | 1 | | 215.00 | GS140118P00215000 | 61.50 | 0.00 | 55.45 | 56.50 | 13 | 14 | | 220.00 | GS140118P00220000 | 73.00 | 0.00 | 59.80 | 61.35 | 0 | 13 | | 225.00 | GS140118P00225000 | 78.00 | 0.00 | 64.70 | 66.30 | 0 | 13 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|