Goldman Sachs GS - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
380.00	20.40	26.25	24.03	23.325	0.69	2.96 %	102	608	15:37:11
382.50	17.05	25.50	23.20	21.275	1.87	8.77 %	2	34	09:45:03
385.00	15.55	20.60	18.84	18.075	0.08	0.43 %	64	766	15:51:39
387.50	12.70	20.00	18.98	16.35	0.00	0.00 %	0	340	-
390.00	11.75	16.80	17.40	14.275	2.90	20.00 %	149	1,746	15:41:31
392.50	7.00	15.55	12.00	11.275	-2.42	-16.78 %	31	174	15:08:02
395.00	6.75	11.25	8.15	9.00	-1.45	-15.10 %	39	846	15:47:00
397.50	4.45	8.80	6.21	6.625	-3.32	-34.84 %	43	558	15:52:19
400.00	3.00	6.60	4.00	4.80	0.30	8.11 %	411	1,663	15:58:20
402.50	0.06	3.05	1.41	1.555	-0.99	-41.25 %	166	822	15:57:55
405.00	0.03	0.06	0.02	0.045	-1.33	-98.52 %	2,184	1,840	15:57:51
407.50	0.02	0.01	0.01	0.015	-0.64	-98.46 %	958	874	15:59:43
410.00	0.01	0.01	0.01	0.01	-0.26	-96.30 %	917	2,743	15:36:25
412.50	0.01	0.01	0.02	0.01	-0.09	-81.82 %	176	340	15:17:29
415.00	0.01	0.03	0.01	0.02	-0.04	-80.00 %	542	2,834	15:52:07
420.00	0.01	0.01	0.01	0.01	-0.01	-50.00 %	80	2,549	15:51:59
425.00	0.01	0.01	0.01	0.01	-0.01	-50.00 %	49	1,865	14:49:42
430.00	0.01	0.01	0.01	0.01	0.00	0.00 %	72	1,995	14:45:29
435.00	0.01	0.01	0.01	0.01	-0.01	-50.00 %	4	1,149	10:51:29
440.00	0.01	0.01	0.01	0.01	-0.01	-50.00 %	3	1,975	10:32:42

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
380.00	0.01	0.01	0.01	0.01	-0.02	-66.67 %	53	1,789	13:18:56
382.50	0.01	0.01	0.01	0.01	-0.03	-75.00 %	12	943	14:43:47
385.00	0.01	0.01	0.01	0.01	-0.03	-75.00 %	32	1,765	15:50:50
387.50	0.01	0.09	0.01	0.05	-0.07	-87.50 %	44	1,029	15:30:33
390.00	0.01	0.09	0.03	0.05	-0.02	-40.00 %	97	2,702	15:50:50
392.50	0.01	0.01	0.02	0.01	-0.09	-81.82 %	10	489	15:15:29
395.00	0.01	0.01	0.01	0.01	-0.22	-95.65 %	97	1,342	15:47:01
397.50	0.01	0.01	0.02	0.01	-0.43	-95.56 %	260	644	14:02:45
400.00	0.02	0.01	0.01	0.015	-0.99	-99.00 %	920	1,505	15:43:34
402.50	0.01	0.05	0.01	0.03	-1.83	-99.46 %	2,172	863	15:59:40
405.00	0.01	2.17	0.94	1.09	-2.26	-70.62 %	2,515	1,081	15:59:07
407.50	1.89	6.85	3.35	4.37	-1.61	-32.46 %	337	235	15:31:06
410.00	3.55	9.00	5.90	6.275	-1.10	-15.71 %	180	844	15:59:06
412.50	5.00	13.00	6.45	9.00	0.00	0.00 %	0	72	-
415.00	7.00	15.50	9.90	11.25	0.05	0.51 %	3	233	15:34:09
420.00	12.00	20.75	22.85	16.375	0.00	0.00 %	0	0	-
425.00	17.00	25.75	24.00	21.375	0.00	0.00 %	0	0	-
430.00	22.00	30.75	25.00	26.375	1.15	4.82 %	1	1	12:34:35
435.00	27.00	35.75	29.90	31.375	0.00	0.00 %	0	0	-
440.00	32.00	40.75	33.85	36.375	0.00	0.00 %	0	0	-

GS Goldman Sachs Group Inc