Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-17)Premium Content

Goldman Sachs Group Inc (GS)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150731C00155000 C 07/31/15 155.0 49.80 53.35
GS 150731C00160000 C 07/31/15 160.0 44.95 48.35
GS 150731C00165000 C 07/31/15 165.0 39.90 44.05
GS 150731C00170000 C 07/31/15 170.0 34.95 39.10
GS 150731C00175000 C 07/31/15 175.0 30.00 34.05
GS 150731C00177500 C 07/31/15 177.5 28.25 31.35
GS 150731C00180000 C 07/31/15 180.0 25.90 27.10
GS 150731C00182500 C 07/31/15 182.5 23.25 26.55
GS 150731C00185000 C 07/31/15 185.0 20.90 24.10
GS 150731C00187500 C 07/31/15 187.5 18.45 21.60
GS 150731C00190000 C 07/31/15 190.0 16.20 18.50
GS 150731C00192500 C 07/31/15 192.5 13.70 16.00
GS 150731C00195000 C 07/31/15 195.0 11.20 13.50
GS 150731C00197500 C 07/31/15 197.5 8.70 11.00
GS 150731C00200000 C 07/31/15 200.0 6.35 8.55
GS 150731C00202500 C 07/31/15 202.5 4.25 4.55
GS 150731C00205000 C 07/31/15 205.0 2.19 2.41
GS 150731C00207500 C 07/31/15 207.5 0.79 0.89
GS 150731C00210000 C 07/31/15 210.0 0.18 0.23
GS 150731C00212500 C 07/31/15 212.5 0.03 0.05
GS 150731C00215000 C 07/31/15 215.0 0.02 0.03
GS 150731C00217500 C 07/31/15 217.5 0.00 0.06
GS 150731C00220000 C 07/31/15 220.0 0.00 0.14
GS 150731C00222500 C 07/31/15 222.5 0.00 0.05
GS 150731C00225000 C 07/31/15 225.0 0.00 0.13
GS 150731C00227500 C 07/31/15 227.5 0.00 0.13
GS 150731C00230000 C 07/31/15 230.0 0.00 0.13
GS 150731C00232500 C 07/31/15 232.5 0.00 0.13
GS 150731C00235000 C 07/31/15 235.0 0.00 0.13
GS 150731C00237500 C 07/31/15 237.5 0.00 0.13
GS 150731C00240000 C 07/31/15 240.0 0.00 0.13
GS 150731C00242500 C 07/31/15 242.5 0.00 0.13
GS 150731C00245000 C 07/31/15 245.0 0.00 0.13
GS 150731C00247500 C 07/31/15 247.5 0.00 0.24
GS 150731C00250000 C 07/31/15 250.0 0.00 0.24
GS 150731C00255000 C 07/31/15 255.0 0.00 0.24
GS 150731C00260000 C 07/31/15 260.0 0.00 0.24
GS 150731C00265000 C 07/31/15 265.0 0.00 0.24
GS 150731C00270000 C 07/31/15 270.0 0.00 0.24
GS 150731C00275000 C 07/31/15 275.0 0.00 0.24
GS 150731P00155000 P 07/31/15 155.0 0.00 0.24
GS 150731P00160000 P 07/31/15 160.0 0.00 0.24
GS 150731P00165000 P 07/31/15 165.0 0.00 0.24
GS 150731P00170000 P 07/31/15 170.0 0.00 0.24
GS 150731P00175000 P 07/31/15 175.0 0.00 0.24
GS 150731P00177500 P 07/31/15 177.5 0.00 0.24
GS 150731P00180000 P 07/31/15 180.0 0.00 0.24
GS 150731P00182500 P 07/31/15 182.5 0.00 0.24
GS 150731P00185000 P 07/31/15 185.0 0.00 0.06
GS 150731P00187500 P 07/31/15 187.5 0.00 0.25
GS 150731P00190000 P 07/31/15 190.0 0.01 0.04
GS 150731P00192500 P 07/31/15 192.5 0.01 0.13
GS 150731P00195000 P 07/31/15 195.0 0.02 0.07
GS 150731P00197500 P 07/31/15 197.5 0.03 0.06
GS 150731P00200000 P 07/31/15 200.0 0.06 0.12
GS 150731P00202500 P 07/31/15 202.5 0.17 0.21
GS 150731P00205000 P 07/31/15 205.0 0.53 0.60
GS 150731P00207500 P 07/31/15 207.5 1.53 1.68
GS 150731P00210000 P 07/31/15 210.0 3.35 3.60
GS 150731P00212500 P 07/31/15 212.5 5.30 6.05
GS 150731P00215000 P 07/31/15 215.0 6.80 8.55
GS 150731P00217500 P 07/31/15 217.5 9.05 11.00
GS 150731P00220000 P 07/31/15 220.0 11.55 13.50
GS 150731P00222500 P 07/31/15 222.5 14.05 16.00
GS 150731P00225000 P 07/31/15 225.0 16.55 18.85
GS 150731P00227500 P 07/31/15 227.5 18.55 21.30
GS 150731P00230000 P 07/31/15 230.0 20.95 23.55
GS 150731P00232500 P 07/31/15 232.5 23.85 26.00
GS 150731P00235000 P 07/31/15 235.0 25.95 28.50
GS 150731P00237500 P 07/31/15 237.5 28.40 31.70
GS 150731P00240000 P 07/31/15 240.0 31.00 35.10
GS 150731P00242500 P 07/31/15 242.5 33.50 36.35
GS 150731P00245000 P 07/31/15 245.0 35.95 38.85
GS 150731P00247500 P 07/31/15 247.5 38.45 41.35
GS 150731P00250000 P 07/31/15 250.0 40.95 43.85
GS 150731P00255000 P 07/31/15 255.0 45.95 48.90
GS 150731P00260000 P 07/31/15 260.0 50.95 55.25
GS 150731P00265000 P 07/31/15 265.0 56.00 60.10
GS 150731P00270000 P 07/31/15 270.0 60.95 63.90
GS 150731P00275000 P 07/31/15 275.0 65.95 68.90
GS 150807C00170000 C 08/07/15 170.0 35.05 38.00
GS 150807C00175000 C 08/07/15 175.0 30.50 33.50
GS 150807C00177500 C 08/07/15 177.5 28.45 31.00
GS 150807C00180000 C 08/07/15 180.0 25.55 28.50
GS 150807C00182500 C 08/07/15 182.5 23.40 26.05
GS 150807C00185000 C 08/07/15 185.0 21.25 23.55
GS 150807C00187500 C 08/07/15 187.5 18.80 21.10
GS 150807C00190000 C 08/07/15 190.0 16.30 18.65
GS 150807C00192500 C 08/07/15 192.5 13.85 15.75
GS 150807C00195000 C 08/07/15 195.0 11.40 13.25
GS 150807C00197500 C 08/07/15 197.5 9.05 10.75
GS 150807C00200000 C 08/07/15 200.0 7.10 8.25
GS 150807C00202500 C 08/07/15 202.5 4.90 6.35
GS 150807C00205000 C 08/07/15 205.0 3.20 3.70
GS 150807C00207500 C 08/07/15 207.5 1.89 2.02
GS 150807C00210000 C 08/07/15 210.0 0.95 1.28
GS 150807C00212500 C 08/07/15 212.5 0.42 0.78
GS 150807C00215000 C 08/07/15 215.0 0.15 0.26
GS 150807C00217500 C 08/07/15 217.5 0.04 0.23
GS 150807C00220000 C 08/07/15 220.0 0.00 0.17
GS 150807C00222500 C 08/07/15 222.5 0.00 0.14
GS 150807C00225000 C 08/07/15 225.0 0.00 0.14
GS 150807C00227500 C 08/07/15 227.5 0.00 0.14
GS 150807C00230000 C 08/07/15 230.0 0.00 0.13
GS 150807C00232500 C 08/07/15 232.5 0.00 0.13
GS 150807C00235000 C 08/07/15 235.0 0.00 0.13
GS 150807C00237500 C 08/07/15 237.5 0.00 0.13
GS 150807C00240000 C 08/07/15 240.0 0.00 0.13
GS 150807C00242500 C 08/07/15 242.5 0.00 0.13
GS 150807C00245000 C 08/07/15 245.0 0.00 0.13
GS 150807C00247500 C 08/07/15 247.5 0.00 0.25
GS 150807C00250000 C 08/07/15 250.0 0.00 0.25
GS 150807C00255000 C 08/07/15 255.0 0.00 0.24
GS 150807C00260000 C 08/07/15 260.0 0.00 0.24
GS 150807P00170000 P 08/07/15 170.0 0.00 0.05
GS 150807P00175000 P 08/07/15 175.0 0.00 0.29
GS 150807P00177500 P 08/07/15 177.5 0.00 0.30
GS 150807P00180000 P 08/07/15 180.0 0.00 0.31
GS 150807P00182500 P 08/07/15 182.5 0.00 0.08
GS 150807P00185000 P 08/07/15 185.0 0.00 0.31
GS 150807P00187500 P 08/07/15 187.5 0.03 0.36
GS 150807P00190000 P 08/07/15 190.0 0.08 0.19
GS 150807P00192500 P 08/07/15 192.5 0.10 0.45
GS 150807P00195000 P 08/07/15 195.0 0.10 0.54
GS 150807P00197500 P 08/07/15 197.5 0.27 0.52
GS 150807P00200000 P 08/07/15 200.0 0.39 0.70
GS 150807P00202500 P 08/07/15 202.5 0.81 1.04
GS 150807P00205000 P 08/07/15 205.0 1.32 1.78
GS 150807P00207500 P 08/07/15 207.5 2.37 2.83
GS 150807P00210000 P 08/07/15 210.0 4.00 4.55
GS 150807P00212500 P 08/07/15 212.5 4.45 6.55
GS 150807P00215000 P 08/07/15 215.0 6.75 8.85
GS 150807P00217500 P 08/07/15 217.5 9.10 11.20
GS 150807P00220000 P 08/07/15 220.0 11.60 13.70
GS 150807P00222500 P 08/07/15 222.5 14.05 16.25
GS 150807P00225000 P 08/07/15 225.0 16.55 19.45
GS 150807P00227500 P 08/07/15 227.5 19.05 21.85
GS 150807P00230000 P 08/07/15 230.0 21.55 24.15
GS 150807P00232500 P 08/07/15 232.5 24.05 26.75
GS 150807P00235000 P 08/07/15 235.0 26.55 28.65
GS 150807P00237500 P 08/07/15 237.5 29.05 31.85
GS 150807P00240000 P 08/07/15 240.0 31.55 34.55
GS 150807P00242500 P 08/07/15 242.5 34.05 37.00
GS 150807P00245000 P 08/07/15 245.0 36.55 39.50
GS 150807P00247500 P 08/07/15 247.5 38.70 42.40
GS 150807P00250000 P 08/07/15 250.0 40.95 44.55
GS 150807P00255000 P 08/07/15 255.0 46.20 49.90
GS 150807P00260000 P 08/07/15 260.0 51.00 54.90
GS 150814C00165000 C 08/14/15 165.0 40.00 43.65
GS 150814C00170000 C 08/14/15 170.0 35.55 38.55
GS 150814C00172500 C 08/14/15 172.5 33.40 36.10
GS 150814C00175000 C 08/14/15 175.0 30.60 33.60
GS 150814C00177500 C 08/14/15 177.5 28.10 31.10
GS 150814C00180000 C 08/14/15 180.0 25.60 28.65
GS 150814C00182500 C 08/14/15 182.5 23.55 26.10
GS 150814C00185000 C 08/14/15 185.0 21.10 23.60
GS 150814C00187500 C 08/14/15 187.5 18.95 21.15
GS 150814C00190000 C 08/14/15 190.0 16.50 18.80
GS 150814C00192500 C 08/14/15 192.5 14.05 16.30
GS 150814C00195000 C 08/14/15 195.0 11.70 13.70
GS 150814C00197500 C 08/14/15 197.5 9.35 11.75
GS 150814C00200000 C 08/14/15 200.0 7.45 9.65
GS 150814C00202500 C 08/14/15 202.5 5.50 6.35
GS 150814C00205000 C 08/14/15 205.0 3.80 4.20
GS 150814C00207500 C 08/14/15 207.5 2.48 2.76
GS 150814C00210000 C 08/14/15 210.0 1.47 1.70
GS 150814C00212500 C 08/14/15 212.5 0.82 1.17
GS 150814C00215000 C 08/14/15 215.0 0.46 0.63
GS 150814C00217500 C 08/14/15 217.5 0.23 0.50
GS 150814C00220000 C 08/14/15 220.0 0.09 0.31
GS 150814C00222500 C 08/14/15 222.5 0.01 0.24
GS 150814C00225000 C 08/14/15 225.0 0.00 0.18
GS 150814C00227500 C 08/14/15 227.5 0.00 0.13
GS 150814C00230000 C 08/14/15 230.0 0.00 0.14
GS 150814C00232500 C 08/14/15 232.5 0.00 0.14
GS 150814C00235000 C 08/14/15 235.0 0.00 0.14
GS 150814C00237500 C 08/14/15 237.5 0.00 0.14
GS 150814C00240000 C 08/14/15 240.0 0.00 0.14
GS 150814C00242500 C 08/14/15 242.5 0.00 0.14
GS 150814C00245000 C 08/14/15 245.0 0.00 0.13
GS 150814C00250000 C 08/14/15 250.0 0.00 0.26
GS 150814P00165000 P 08/14/15 165.0 0.00 0.14
GS 150814P00170000 P 08/14/15 170.0 0.00 0.17
GS 150814P00172500 P 08/14/15 172.5 0.00 0.21
GS 150814P00175000 P 08/14/15 175.0 0.06 0.08
GS 150814P00177500 P 08/14/15 177.5 0.00 0.29
GS 150814P00180000 P 08/14/15 180.0 0.02 0.22
GS 150814P00182500 P 08/14/15 182.5 0.06 0.38
GS 150814P00185000 P 08/14/15 185.0 0.08 0.26
GS 150814P00187500 P 08/14/15 187.5 0.10 0.48
GS 150814P00190000 P 08/14/15 190.0 0.17 0.47
GS 150814P00192500 P 08/14/15 192.5 0.19 0.55
GS 150814P00195000 P 08/14/15 195.0 0.27 0.65
GS 150814P00197500 P 08/14/15 197.5 0.45 1.04
GS 150814P00200000 P 08/14/15 200.0 0.72 1.36
GS 150814P00202500 P 08/14/15 202.5 1.13 1.67
GS 150814P00205000 P 08/14/15 205.0 2.13 2.39
GS 150814P00207500 P 08/14/15 207.5 3.10 3.55
GS 150814P00210000 P 08/14/15 210.0 4.30 4.95
GS 150814P00212500 P 08/14/15 212.5 5.75 6.90
GS 150814P00215000 P 08/14/15 215.0 7.05 9.00
GS 150814P00217500 P 08/14/15 217.5 9.30 11.40
GS 150814P00220000 P 08/14/15 220.0 11.70 13.75
GS 150814P00222500 P 08/14/15 222.5 14.10 16.25
GS 150814P00225000 P 08/14/15 225.0 16.55 19.25
GS 150814P00227500 P 08/14/15 227.5 19.05 21.30
GS 150814P00230000 P 08/14/15 230.0 21.55 24.15
GS 150814P00232500 P 08/14/15 232.5 24.05 26.30
GS 150814P00235000 P 08/14/15 235.0 26.55 28.80
GS 150814P00237500 P 08/14/15 237.5 29.05 31.10
GS 150814P00240000 P 08/14/15 240.0 31.55 33.80
GS 150814P00242500 P 08/14/15 242.5 34.05 37.05
GS 150814P00245000 P 08/14/15 245.0 36.55 39.55
GS 150814P00250000 P 08/14/15 250.0 41.55 44.55
GS 150821C00110000 C 08/21/15 110.0 94.95 99.05
GS 150821C00115000 C 08/21/15 115.0 89.95 94.10
GS 150821C00120000 C 08/21/15 120.0 84.95 89.10
GS 150821C00125000 C 08/21/15 125.0 79.95 84.10
GS 150821C00130000 C 08/21/15 130.0 75.05 79.10
GS 150821C00135000 C 08/21/15 135.0 70.10 74.10
GS 150821C00140000 C 08/21/15 140.0 65.10 69.10
GS 150821C00145000 C 08/21/15 145.0 60.00 63.80
GS 150821C00150000 C 08/21/15 150.0 55.00 59.15
GS 150821C00155000 C 08/21/15 155.0 50.00 54.15
GS 150821C00160000 C 08/21/15 160.0 45.55 48.55
GS 150821C00165000 C 08/21/15 165.0 40.60 43.60
GS 150821C00167500 C 08/21/15 167.5 38.80 41.10
GS 150821C00170000 C 08/21/15 170.0 36.35 38.60
GS 150821C00172500 C 08/21/15 172.5 33.85 36.15
GS 150821C00175000 C 08/21/15 175.0 31.35 33.65
GS 150821C00177500 C 08/21/15 177.5 28.90 31.10
GS 150821C00180000 C 08/21/15 180.0 26.40 28.70
GS 150821C00182500 C 08/21/15 182.5 23.95 26.15
GS 150821C00185000 C 08/21/15 185.0 21.45 23.80
GS 150821C00187500 C 08/21/15 187.5 19.00 21.25
GS 150821C00190000 C 08/21/15 190.0 16.60 18.95
GS 150821C00192500 C 08/21/15 192.5 14.20 16.20
GS 150821C00195000 C 08/21/15 195.0 11.90 13.70
GS 150821C00197500 C 08/21/15 197.5 10.10 11.55
GS 150821C00200000 C 08/21/15 200.0 7.95 8.80
GS 150821C00202500 C 08/21/15 202.5 6.15 6.50
GS 150821C00205000 C 08/21/15 205.0 4.45 4.70
GS 150821C00207500 C 08/21/15 207.5 3.15 3.35
GS 150821C00210000 C 08/21/15 210.0 2.07 2.16
GS 150821C00212500 C 08/21/15 212.5 1.29 1.36
GS 150821C00215000 C 08/21/15 215.0 0.77 0.82
GS 150821C00217500 C 08/21/15 217.5 0.44 0.49
GS 150821C00220000 C 08/21/15 220.0 0.29 0.30
GS 150821C00222500 C 08/21/15 222.5 0.14 0.18
GS 150821C00225000 C 08/21/15 225.0 0.09 0.13
GS 150821C00227500 C 08/21/15 227.5 0.06 0.13
GS 150821C00230000 C 08/21/15 230.0 0.05 0.12
GS 150821C00232500 C 08/21/15 232.5 0.01 0.10
GS 150821C00235000 C 08/21/15 235.0 0.02 0.10
GS 150821C00237500 C 08/21/15 237.5 0.00 0.09
GS 150821C00240000 C 08/21/15 240.0 0.00 0.08
GS 150821C00242500 C 08/21/15 242.5 0.00 0.07
GS 150821C00245000 C 08/21/15 245.0 0.00 0.14
GS 150821C00247500 C 08/21/15 247.5 0.00 0.13
GS 150821C00250000 C 08/21/15 250.0 0.00 0.13
GS 150821C00255000 C 08/21/15 255.0 0.00 0.13
GS 150821C00260000 C 08/21/15 260.0 0.00 0.14
GS 150821C00265000 C 08/21/15 265.0 0.00 0.14
GS 150821C00270000 C 08/21/15 270.0 0.00 0.13
GS 150821C00275000 C 08/21/15 275.0 0.00 0.14
GS 150821C00280000 C 08/21/15 280.0 0.00 0.05
GS 150821C00285000 C 08/21/15 285.0 0.00 0.05
GS 150821C00290000 C 08/21/15 290.0 0.00 0.05
GS 150821C00295000 C 08/21/15 295.0 0.00 0.05
GS 150821C00300000 C 08/21/15 300.0 0.00 0.05
GS 150821C00305000 C 08/21/15 305.0 0.00 0.05
GS 150821C00310000 C 08/21/15 310.0 0.00 0.05
GS 150821C00315000 C 08/21/15 315.0 0.00 0.05
GS 150821C00320000 C 08/21/15 320.0 0.00 0.05
GS 150821P00110000 P 08/21/15 110.0 0.00 0.05
GS 150821P00115000 P 08/21/15 115.0 0.00 0.05
GS 150821P00120000 P 08/21/15 120.0 0.00 0.05
GS 150821P00125000 P 08/21/15 125.0 0.00 0.05
GS 150821P00130000 P 08/21/15 130.0 0.00 0.05
GS 150821P00135000 P 08/21/15 135.0 0.00 0.06
GS 150821P00140000 P 08/21/15 140.0 0.00 0.06
GS 150821P00145000 P 08/21/15 145.0 0.00 0.07
GS 150821P00150000 P 08/21/15 150.0 0.00 0.08
GS 150821P00155000 P 08/21/15 155.0 0.01 0.09
GS 150821P00160000 P 08/21/15 160.0 0.02 0.11
GS 150821P00165000 P 08/21/15 165.0 0.04 0.13
GS 150821P00167500 P 08/21/15 167.5 0.05 0.13
GS 150821P00170000 P 08/21/15 170.0 0.08 0.13
GS 150821P00172500 P 08/21/15 172.5 0.09 0.13
GS 150821P00175000 P 08/21/15 175.0 0.11 0.14
GS 150821P00177500 P 08/21/15 177.5 0.13 0.16
GS 150821P00180000 P 08/21/15 180.0 0.15 0.18
GS 150821P00182500 P 08/21/15 182.5 0.19 0.22
GS 150821P00185000 P 08/21/15 185.0 0.24 0.27
GS 150821P00187500 P 08/21/15 187.5 0.31 0.34
GS 150821P00190000 P 08/21/15 190.0 0.41 0.44
GS 150821P00192500 P 08/21/15 192.5 0.54 0.58
GS 150821P00195000 P 08/21/15 195.0 0.69 0.78
GS 150821P00197500 P 08/21/15 197.5 1.01 1.06
GS 150821P00200000 P 08/21/15 200.0 1.41 1.48
GS 150821P00202500 P 08/21/15 202.5 1.97 2.06
GS 150821P00205000 P 08/21/15 205.0 2.78 2.87
GS 150821P00207500 P 08/21/15 207.5 3.85 4.00
GS 150821P00210000 P 08/21/15 210.0 5.15 5.50
GS 150821P00212500 P 08/21/15 212.5 6.75 7.20
GS 150821P00215000 P 08/21/15 215.0 8.50 9.30
GS 150821P00217500 P 08/21/15 217.5 10.95 11.50
GS 150821P00220000 P 08/21/15 220.0 11.80 13.95
GS 150821P00222500 P 08/21/15 222.5 14.15 16.25
GS 150821P00225000 P 08/21/15 225.0 16.60 18.50
GS 150821P00227500 P 08/21/15 227.5 19.10 21.40
GS 150821P00230000 P 08/21/15 230.0 21.55 23.85
GS 150821P00232500 P 08/21/15 232.5 24.05 26.30
GS 150821P00235000 P 08/21/15 235.0 26.55 28.60
GS 150821P00237500 P 08/21/15 237.5 29.05 31.35
GS 150821P00240000 P 08/21/15 240.0 31.55 33.80
GS 150821P00242500 P 08/21/15 242.5 34.05 37.05
GS 150821P00245000 P 08/21/15 245.0 36.55 38.75
GS 150821P00247500 P 08/21/15 247.5 39.05 41.30
GS 150821P00250000 P 08/21/15 250.0 41.55 44.50
GS 150821P00255000 P 08/21/15 255.0 46.55 49.55
GS 150821P00260000 P 08/21/15 260.0 51.55 54.50
GS 150821P00265000 P 08/21/15 265.0 56.55 59.50
GS 150821P00270000 P 08/21/15 270.0 61.45 63.80
GS 150821P00275000 P 08/21/15 275.0 66.00 70.10
GS 150821P00280000 P 08/21/15 280.0 71.00 74.75
GS 150821P00285000 P 08/21/15 285.0 75.95 80.10
GS 150821P00290000 P 08/21/15 290.0 80.95 85.00
GS 150821P00295000 P 08/21/15 295.0 85.95 90.00
GS 150821P00300000 P 08/21/15 300.0 90.95 95.10
GS 150821P00305000 P 08/21/15 305.0 95.95 100.00
GS 150821P00310000 P 08/21/15 310.0 100.95 105.10
GS 150821P00315000 P 08/21/15 315.0 105.95 110.10
GS 150821P00320000 P 08/21/15 320.0 110.95 115.00
GS 150828C00155000 C 08/28/15 155.0 50.60 53.60
GS 150828C00160000 C 08/28/15 160.0 45.60 48.65
GS 150828C00165000 C 08/28/15 165.0 41.35 43.70
GS 150828C00170000 C 08/28/15 170.0 36.40 38.70
GS 150828C00172500 C 08/28/15 172.5 33.95 36.25
GS 150828C00175000 C 08/28/15 175.0 31.45 33.80
GS 150828C00177500 C 08/28/15 177.5 29.00 31.30
GS 150828C00180000 C 08/28/15 180.0 26.50 28.85
GS 150828C00182500 C 08/28/15 182.5 24.05 26.25
GS 150828C00185000 C 08/28/15 185.0 21.65 24.00
GS 150828C00187500 C 08/28/15 187.5 19.25 21.40
GS 150828C00190000 C 08/28/15 190.0 16.85 19.20
GS 150828C00192500 C 08/28/15 192.5 14.50 16.65
GS 150828C00195000 C 08/28/15 195.0 12.20 14.65
GS 150828C00197500 C 08/28/15 197.5 10.15 12.30
GS 150828C00200000 C 08/28/15 200.0 8.40 9.20
GS 150828C00202500 C 08/28/15 202.5 6.50 7.35
GS 150828C00205000 C 08/28/15 205.0 5.00 5.15
GS 150828C00207500 C 08/28/15 207.5 3.60 3.85
GS 150828C00210000 C 08/28/15 210.0 2.42 2.76
GS 150828C00212500 C 08/28/15 212.5 1.61 2.23
GS 150828C00215000 C 08/28/15 215.0 1.02 1.52
GS 150828C00217500 C 08/28/15 217.5 0.63 1.02
GS 150828C00220000 C 08/28/15 220.0 0.37 0.69
GS 150828C00222500 C 08/28/15 222.5 0.17 0.45
GS 150828C00225000 C 08/28/15 225.0 0.07 0.32
GS 150828C00227500 C 08/28/15 227.5 0.04 0.23
GS 150828C00230000 C 08/28/15 230.0 0.03 0.17
GS 150828C00232500 C 08/28/15 232.5 0.02 0.14
GS 150828C00235000 C 08/28/15 235.0 0.01 0.11
GS 150828C00237500 C 08/28/15 237.5 0.00 0.09
GS 150828C00240000 C 08/28/15 240.0 0.00 0.09
GS 150828C00242500 C 08/28/15 242.5 0.00 0.08
GS 150828C00245000 C 08/28/15 245.0 0.00 0.08
GS 150828C00250000 C 08/28/15 250.0 0.00 0.06
GS 150828P00155000 P 08/28/15 155.0 0.03 0.13
GS 150828P00160000 P 08/28/15 160.0 0.04 0.19
GS 150828P00165000 P 08/28/15 165.0 0.04 0.27
GS 150828P00170000 P 08/28/15 170.0 0.08 0.34
GS 150828P00172500 P 08/28/15 172.5 0.11 0.41
GS 150828P00175000 P 08/28/15 175.0 0.11 0.44
GS 150828P00177500 P 08/28/15 177.5 0.16 0.50
GS 150828P00180000 P 08/28/15 180.0 0.19 0.54
GS 150828P00182500 P 08/28/15 182.5 0.22 0.57
GS 150828P00185000 P 08/28/15 185.0 0.27 0.67
GS 150828P00187500 P 08/28/15 187.5 0.36 0.79
GS 150828P00190000 P 08/28/15 190.0 0.49 0.93
GS 150828P00192500 P 08/28/15 192.5 0.67 1.14
GS 150828P00195000 P 08/28/15 195.0 0.93 1.47
GS 150828P00197500 P 08/28/15 197.5 1.29 1.77
GS 150828P00200000 P 08/28/15 200.0 1.80 2.26
GS 150828P00202500 P 08/28/15 202.5 2.43 2.88
GS 150828P00205000 P 08/28/15 205.0 3.55 3.80
GS 150828P00207500 P 08/28/15 207.5 4.45 5.00
GS 150828P00210000 P 08/28/15 210.0 5.80 6.45
GS 150828P00212500 P 08/28/15 212.5 7.50 8.20
GS 150828P00215000 P 08/28/15 215.0 8.75 10.15
GS 150828P00217500 P 08/28/15 217.5 10.80 12.30
GS 150828P00220000 P 08/28/15 220.0 12.55 14.75
GS 150828P00222500 P 08/28/15 222.5 14.90 17.25
GS 150828P00225000 P 08/28/15 225.0 17.30 19.65
GS 150828P00227500 P 08/28/15 227.5 19.75 22.05
GS 150828P00230000 P 08/28/15 230.0 22.20 24.50
GS 150828P00232500 P 08/28/15 232.5 24.65 27.00
GS 150828P00235000 P 08/28/15 235.0 27.15 29.50
GS 150828P00237500 P 08/28/15 237.5 29.65 31.95
GS 150828P00240000 P 08/28/15 240.0 32.10 34.45
GS 150828P00242500 P 08/28/15 242.5 34.60 37.65
GS 150828P00245000 P 08/28/15 245.0 37.10 40.15
GS 150828P00250000 P 08/28/15 250.0 42.10 45.15
GS 150904C00165000 C 09/04/15 165.0 40.65 43.70
GS 150904C00170000 C 09/04/15 170.0 35.70 38.75
GS 150904C00175000 C 09/04/15 175.0 31.00 33.70
GS 150904C00177500 C 09/04/15 177.5 28.60 31.35
GS 150904C00180000 C 09/04/15 180.0 26.60 28.90
GS 150904C00182500 C 09/04/15 182.5 24.15 26.50
GS 150904C00185000 C 09/04/15 185.0 21.75 23.90
GS 150904C00187500 C 09/04/15 187.5 19.35 21.70
GS 150904C00190000 C 09/04/15 190.0 17.00 19.35
GS 150904C00192500 C 09/04/15 192.5 14.65 17.10
GS 150904C00195000 C 09/04/15 195.0 12.40 14.90
GS 150904C00197500 C 09/04/15 197.5 10.60 11.50
GS 150904C00200000 C 09/04/15 200.0 8.65 9.50
GS 150904C00202500 C 09/04/15 202.5 7.00 7.70
GS 150904C00205000 C 09/04/15 205.0 5.40 5.80
GS 150904C00207500 C 09/04/15 207.5 4.00 4.40
GS 150904C00210000 C 09/04/15 210.0 2.88 3.30
GS 150904C00212500 C 09/04/15 212.5 2.02 2.56
GS 150904C00215000 C 09/04/15 215.0 1.33 1.83
GS 150904C00217500 C 09/04/15 217.5 0.87 1.28
GS 150904C00220000 C 09/04/15 220.0 0.50 0.90
GS 150904C00222500 C 09/04/15 222.5 0.30 0.60
GS 150904C00225000 C 09/04/15 225.0 0.15 0.42
GS 150904C00227500 C 09/04/15 227.5 0.10 0.30
GS 150904C00230000 C 09/04/15 230.0 0.05 0.22
GS 150904C00232500 C 09/04/15 232.5 0.04 0.17
GS 150904C00235000 C 09/04/15 235.0 0.03 0.14
GS 150904C00237500 C 09/04/15 237.5 0.03 0.11
GS 150904C00240000 C 09/04/15 240.0 0.02 0.10
GS 150904C00242500 C 09/04/15 242.5 0.01 0.09
GS 150904C00245000 C 09/04/15 245.0 0.00 0.09
GS 150904C00247500 C 09/04/15 247.5 0.00 0.08
GS 150904C00250000 C 09/04/15 250.0 0.00 0.07
GS 150904C00255000 C 09/04/15 255.0 0.00 0.06
GS 150904P00165000 P 09/04/15 165.0 0.08 0.34
GS 150904P00170000 P 09/04/15 170.0 0.12 0.43
GS 150904P00175000 P 09/04/15 175.0 0.21 0.54
GS 150904P00177500 P 09/04/15 177.5 0.23 0.60
GS 150904P00180000 P 09/04/15 180.0 0.28 0.65
GS 150904P00182500 P 09/04/15 182.5 0.35 0.74
GS 150904P00185000 P 09/04/15 185.0 0.43 0.86
GS 150904P00187500 P 09/04/15 187.5 0.54 0.95
GS 150904P00190000 P 09/04/15 190.0 0.70 1.21
GS 150904P00192500 P 09/04/15 192.5 0.92 1.47
GS 150904P00195000 P 09/04/15 195.0 1.24 1.72
GS 150904P00197500 P 09/04/15 197.5 1.64 2.17
GS 150904P00200000 P 09/04/15 200.0 2.19 2.73
GS 150904P00202500 P 09/04/15 202.5 3.10 3.40
GS 150904P00205000 P 09/04/15 205.0 3.90 4.35
GS 150904P00207500 P 09/04/15 207.5 4.90 5.50
GS 150904P00210000 P 09/04/15 210.0 6.25 6.95
GS 150904P00212500 P 09/04/15 212.5 7.85 8.70
GS 150904P00215000 P 09/04/15 215.0 9.70 10.45
GS 150904P00217500 P 09/04/15 217.5 10.55 12.65
GS 150904P00220000 P 09/04/15 220.0 12.70 15.15
GS 150904P00222500 P 09/04/15 222.5 15.05 17.40
GS 150904P00225000 P 09/04/15 225.0 17.40 19.75
GS 150904P00227500 P 09/04/15 227.5 19.80 22.15
GS 150904P00230000 P 09/04/15 230.0 22.25 24.60
GS 150904P00232500 P 09/04/15 232.5 24.70 27.40
GS 150904P00235000 P 09/04/15 235.0 27.15 29.90
GS 150904P00237500 P 09/04/15 237.5 29.65 32.35
GS 150904P00240000 P 09/04/15 240.0 32.15 35.15
GS 150904P00242500 P 09/04/15 242.5 34.60 37.65
GS 150904P00245000 P 09/04/15 245.0 37.10 40.15
GS 150904P00247500 P 09/04/15 247.5 39.60 42.65
GS 150904P00250000 P 09/04/15 250.0 42.10 45.15
GS 150904P00255000 P 09/04/15 255.0 47.10 50.15
GS 150918C00105000 C 09/18/15 105.0 100.05 104.10
GS 150918C00110000 C 09/18/15 110.0 95.05 99.10
GS 150918C00115000 C 09/18/15 115.0 90.05 94.10
GS 150918C00120000 C 09/18/15 120.0 85.05 89.10
GS 150918C00125000 C 09/18/15 125.0 80.00 84.10
GS 150918C00130000 C 09/18/15 130.0 74.95 79.15
GS 150918C00135000 C 09/18/15 135.0 70.25 73.85
GS 150918C00140000 C 09/18/15 140.0 65.15 68.60
GS 150918C00145000 C 09/18/15 145.0 60.55 63.60
GS 150918C00150000 C 09/18/15 150.0 55.60 58.65
GS 150918C00155000 C 09/18/15 155.0 50.60 53.65
GS 150918C00160000 C 09/18/15 160.0 45.65 48.70
GS 150918C00165000 C 09/18/15 165.0 40.70 43.75
GS 150918C00170000 C 09/18/15 170.0 35.75 38.80
GS 150918C00175000 C 09/18/15 175.0 30.85 33.90
GS 150918C00180000 C 09/18/15 180.0 26.70 28.95
GS 150918C00185000 C 09/18/15 185.0 21.90 24.10
GS 150918C00190000 C 09/18/15 190.0 17.25 19.55
GS 150918C00195000 C 09/18/15 195.0 13.20 14.95
GS 150918C00200000 C 09/18/15 200.0 9.35 9.85
GS 150918C00205000 C 09/18/15 205.0 6.20 6.50
GS 150918C00210000 C 09/18/15 210.0 3.60 3.95
GS 150918C00215000 C 09/18/15 215.0 1.96 2.14
GS 150918C00220000 C 09/18/15 220.0 1.00 1.08
GS 150918C00225000 C 09/18/15 225.0 0.47 0.55
GS 150918C00230000 C 09/18/15 230.0 0.22 0.31
GS 150918C00235000 C 09/18/15 235.0 0.08 0.23
GS 150918C00240000 C 09/18/15 240.0 0.04 0.15
GS 150918C00245000 C 09/18/15 245.0 0.03 0.11
GS 150918C00250000 C 09/18/15 250.0 0.01 0.10
GS 150918C00255000 C 09/18/15 255.0 0.00 0.08
GS 150918C00260000 C 09/18/15 260.0 0.00 0.07
GS 150918C00265000 C 09/18/15 265.0 0.00 0.06
GS 150918C00270000 C 09/18/15 270.0 0.00 0.06
GS 150918C00275000 C 09/18/15 275.0 0.00 0.05
GS 150918C00280000 C 09/18/15 280.0 0.00 0.05
GS 150918C00285000 C 09/18/15 285.0 0.00 0.05
GS 150918C00290000 C 09/18/15 290.0 0.00 0.05
GS 150918C00295000 C 09/18/15 295.0 0.00 0.05
GS 150918C00300000 C 09/18/15 300.0 0.00 0.05
GS 150918C00305000 C 09/18/15 305.0 0.00 0.04
GS 150918C00310000 C 09/18/15 310.0 0.00 0.04
GS 150918P00105000 P 09/18/15 105.0 0.00 0.06
GS 150918P00110000 P 09/18/15 110.0 0.00 0.06
GS 150918P00115000 P 09/18/15 115.0 0.00 0.07
GS 150918P00120000 P 09/18/15 120.0 0.00 0.07
GS 150918P00125000 P 09/18/15 125.0 0.00 0.09
GS 150918P00130000 P 09/18/15 130.0 0.02 0.10
GS 150918P00135000 P 09/18/15 135.0 0.04 0.12
GS 150918P00140000 P 09/18/15 140.0 0.06 0.14
GS 150918P00145000 P 09/18/15 145.0 0.07 0.19
GS 150918P00150000 P 09/18/15 150.0 0.08 0.26
GS 150918P00155000 P 09/18/15 155.0 0.12 0.32
GS 150918P00160000 P 09/18/15 160.0 0.16 0.38
GS 150918P00165000 P 09/18/15 165.0 0.22 0.40
GS 150918P00170000 P 09/18/15 170.0 0.30 0.52
GS 150918P00175000 P 09/18/15 175.0 0.41 0.59
GS 150918P00180000 P 09/18/15 180.0 0.58 0.78
GS 150918P00185000 P 09/18/15 185.0 0.85 1.04
GS 150918P00190000 P 09/18/15 190.0 1.38 1.44
GS 150918P00195000 P 09/18/15 195.0 2.01 2.23
GS 150918P00200000 P 09/18/15 200.0 3.10 3.40
GS 150918P00205000 P 09/18/15 205.0 4.95 5.20
GS 150918P00210000 P 09/18/15 210.0 7.40 7.75
GS 150918P00215000 P 09/18/15 215.0 10.55 11.05
GS 150918P00220000 P 09/18/15 220.0 13.10 15.60
GS 150918P00225000 P 09/18/15 225.0 17.55 20.00
GS 150918P00230000 P 09/18/15 230.0 22.35 24.70
GS 150918P00235000 P 09/18/15 235.0 27.20 29.55
GS 150918P00240000 P 09/18/15 240.0 32.15 35.20
GS 150918P00245000 P 09/18/15 245.0 37.15 40.15
GS 150918P00250000 P 09/18/15 250.0 42.10 45.15
GS 150918P00255000 P 09/18/15 255.0 47.10 50.15
GS 150918P00260000 P 09/18/15 260.0 52.10 55.10
GS 150918P00265000 P 09/18/15 265.0 57.10 60.10
GS 150918P00270000 P 09/18/15 270.0 62.10 65.10
GS 150918P00275000 P 09/18/15 275.0 67.10 70.10
GS 150918P00280000 P 09/18/15 280.0 72.05 75.10
GS 150918P00285000 P 09/18/15 285.0 77.05 80.10
GS 150918P00290000 P 09/18/15 290.0 82.05 85.10
GS 150918P00295000 P 09/18/15 295.0 87.05 90.10
GS 150918P00300000 P 09/18/15 300.0 92.05 95.10
GS 150918P00305000 P 09/18/15 305.0 96.50 100.45
GS 150918P00310000 P 09/18/15 310.0 101.50 105.45
GS 151016C00095000 C 10/16/15 95.0 110.05 114.10
GS 151016C00100000 C 10/16/15 100.0 104.95 108.80
GS 151016C00105000 C 10/16/15 105.0 100.20 104.10
GS 151016C00110000 C 10/16/15 110.0 95.05 99.10
GS 151016C00115000 C 10/16/15 115.0 90.10 94.10
GS 151016C00120000 C 10/16/15 120.0 85.10 89.10
GS 151016C00125000 C 10/16/15 125.0 80.10 84.15
GS 151016C00130000 C 10/16/15 130.0 75.60 78.60
GS 151016C00135000 C 10/16/15 135.0 70.60 73.60
GS 151016C00140000 C 10/16/15 140.0 65.65 68.65
GS 151016C00145000 C 10/16/15 145.0 60.65 63.65
GS 151016C00150000 C 10/16/15 150.0 55.70 58.70
GS 151016C00155000 C 10/16/15 155.0 50.75 53.75
GS 151016C00160000 C 10/16/15 160.0 45.80 48.85
GS 151016C00165000 C 10/16/15 165.0 40.90 43.95
GS 151016C00170000 C 10/16/15 170.0 36.80 39.05
GS 151016C00175000 C 10/16/15 175.0 31.95 33.80
GS 151016C00180000 C 10/16/15 180.0 27.20 29.55
GS 151016C00185000 C 10/16/15 185.0 22.55 25.00
GS 151016C00190000 C 10/16/15 190.0 18.15 20.65
GS 151016C00195000 C 10/16/15 195.0 14.65 15.50
GS 151016C00200000 C 10/16/15 200.0 11.00 11.35
GS 151016C00205000 C 10/16/15 205.0 7.95 8.15
GS 151016C00210000 C 10/16/15 210.0 5.50 5.55
GS 151016C00215000 C 10/16/15 215.0 3.45 3.60
GS 151016C00220000 C 10/16/15 220.0 2.05 2.24
GS 151016C00225000 C 10/16/15 225.0 1.20 1.34
GS 151016C00230000 C 10/16/15 230.0 0.68 0.82
GS 151016C00235000 C 10/16/15 235.0 0.38 0.54
GS 151016C00240000 C 10/16/15 240.0 0.18 0.40
GS 151016C00245000 C 10/16/15 245.0 0.08 0.28
GS 151016C00250000 C 10/16/15 250.0 0.06 0.19
GS 151016C00255000 C 10/16/15 255.0 0.04 0.14
GS 151016C00260000 C 10/16/15 260.0 0.03 0.12
GS 151016C00265000 C 10/16/15 265.0 0.02 0.11
GS 151016C00270000 C 10/16/15 270.0 0.01 0.10
GS 151016C00275000 C 10/16/15 275.0 0.00 0.08
GS 151016C00280000 C 10/16/15 280.0 0.00 0.07
GS 151016C00285000 C 10/16/15 285.0 0.00 0.06
GS 151016P00095000 P 10/16/15 95.0 0.00 0.07
GS 151016P00100000 P 10/16/15 100.0 0.00 0.08
GS 151016P00105000 P 10/16/15 105.0 0.01 0.09
GS 151016P00110000 P 10/16/15 110.0 0.02 0.10
GS 151016P00115000 P 10/16/15 115.0 0.04 0.12
GS 151016P00120000 P 10/16/15 120.0 0.06 0.14
GS 151016P00125000 P 10/16/15 125.0 0.08 0.17
GS 151016P00130000 P 10/16/15 130.0 0.09 0.23
GS 151016P00135000 P 10/16/15 135.0 0.11 0.30
GS 151016P00140000 P 10/16/15 140.0 0.13 0.33
GS 151016P00145000 P 10/16/15 145.0 0.20 0.38
GS 151016P00150000 P 10/16/15 150.0 0.25 0.45
GS 151016P00155000 P 10/16/15 155.0 0.31 0.53
GS 151016P00160000 P 10/16/15 160.0 0.40 0.64
GS 151016P00165000 P 10/16/15 165.0 0.52 0.74
GS 151016P00170000 P 10/16/15 170.0 0.68 0.89
GS 151016P00175000 P 10/16/15 175.0 0.90 1.11
GS 151016P00180000 P 10/16/15 180.0 1.23 1.42
GS 151016P00185000 P 10/16/15 185.0 1.73 1.88
GS 151016P00190000 P 10/16/15 190.0 2.38 2.58
GS 151016P00195000 P 10/16/15 195.0 3.30 3.60
GS 151016P00200000 P 10/16/15 200.0 4.75 5.00
GS 151016P00205000 P 10/16/15 205.0 6.55 6.90
GS 151016P00210000 P 10/16/15 210.0 8.95 9.35
GS 151016P00215000 P 10/16/15 215.0 12.00 12.55
GS 151016P00220000 P 10/16/15 220.0 15.60 16.15
GS 151016P00225000 P 10/16/15 225.0 18.25 20.80
GS 151016P00230000 P 10/16/15 230.0 22.75 25.15
GS 151016P00235000 P 10/16/15 235.0 27.45 29.80
GS 151016P00240000 P 10/16/15 240.0 32.30 35.35
GS 151016P00245000 P 10/16/15 245.0 37.20 40.25
GS 151016P00250000 P 10/16/15 250.0 42.15 45.20
GS 151016P00255000 P 10/16/15 255.0 47.15 50.15
GS 151016P00260000 P 10/16/15 260.0 52.10 55.15
GS 151016P00265000 P 10/16/15 265.0 57.10 60.10
GS 151016P00270000 P 10/16/15 270.0 62.10 65.10
GS 151016P00275000 P 10/16/15 275.0 67.10 70.10
GS 151016P00280000 P 10/16/15 280.0 72.10 75.10
GS 151016P00285000 P 10/16/15 285.0 77.05 80.10
GS 160115C00080000 C 01/15/16 80.0 124.80 129.05
GS 160115C00085000 C 01/15/16 85.0 119.70 124.10
GS 160115C00090000 C 01/15/16 90.0 114.65 119.10
GS 160115C00095000 C 01/15/16 95.0 109.70 114.10
GS 160115C00100000 C 01/15/16 100.0 104.90 109.10
GS 160115C00105000 C 01/15/16 105.0 100.50 103.55
GS 160115C00110000 C 01/15/16 110.0 94.70 98.55
GS 160115C00115000 C 01/15/16 115.0 90.55 93.60
GS 160115C00120000 C 01/15/16 120.0 85.60 88.65
GS 160115C00125000 C 01/15/16 125.0 80.65 83.70
GS 160115C00130000 C 01/15/16 130.0 75.70 78.75
GS 160115C00135000 C 01/15/16 135.0 70.80 73.80
GS 160115C00140000 C 01/15/16 140.0 65.85 68.90
GS 160115C00145000 C 01/15/16 145.0 60.25 64.00
GS 160115C00150000 C 01/15/16 150.0 56.15 59.15
GS 160115C00155000 C 01/15/16 155.0 52.00 54.35
GS 160115C00160000 C 01/15/16 160.0 47.25 49.55
GS 160115C00165000 C 01/15/16 165.0 42.45 44.85
GS 160115C00170000 C 01/15/16 170.0 37.85 40.25
GS 160115C00175000 C 01/15/16 175.0 33.30 35.75
GS 160115C00180000 C 01/15/16 180.0 28.90 31.30
GS 160115C00185000 C 01/15/16 185.0 25.30 26.50
GS 160115C00190000 C 01/15/16 190.0 21.30 21.70
GS 160115C00195000 C 01/15/16 195.0 17.70 18.15
GS 160115C00200000 C 01/15/16 200.0 14.20 14.65
GS 160115C00205000 C 01/15/16 205.0 11.35 11.60
GS 160115C00210000 C 01/15/16 210.0 8.75 9.05
GS 160115C00215000 C 01/15/16 215.0 6.60 6.85
GS 160115C00220000 C 01/15/16 220.0 4.85 5.05
GS 160115C00225000 C 01/15/16 225.0 3.45 3.65
GS 160115C00230000 C 01/15/16 230.0 2.43 2.58
GS 160115C00235000 C 01/15/16 235.0 1.61 1.84
GS 160115C00240000 C 01/15/16 240.0 1.08 1.31
GS 160115C00245000 C 01/15/16 245.0 0.77 0.94
GS 160115C00250000 C 01/15/16 250.0 0.51 0.70
GS 160115C00255000 C 01/15/16 255.0 0.33 0.57
GS 160115C00260000 C 01/15/16 260.0 0.23 0.46
GS 160115C00265000 C 01/15/16 265.0 0.15 0.39
GS 160115C00270000 C 01/15/16 270.0 0.07 0.34
GS 160115C00275000 C 01/15/16 275.0 0.03 0.30
GS 160115C00280000 C 01/15/16 280.0 0.00 0.27
GS 160115C00285000 C 01/15/16 285.0 0.01 0.25
GS 160115C00290000 C 01/15/16 290.0 0.00 0.23
GS 160115C00295000 C 01/15/16 295.0 0.00 0.21
GS 160115C00300000 C 01/15/16 300.0 0.00 0.17
GS 160115P00080000 P 01/15/16 80.0 0.03 0.12
GS 160115P00085000 P 01/15/16 85.0 0.06 0.14
GS 160115P00090000 P 01/15/16 90.0 0.06 0.21
GS 160115P00095000 P 01/15/16 95.0 0.08 0.25
GS 160115P00100000 P 01/15/16 100.0 0.11 0.32
GS 160115P00105000 P 01/15/16 105.0 0.15 0.35
GS 160115P00110000 P 01/15/16 110.0 0.21 0.40
GS 160115P00115000 P 01/15/16 115.0 0.25 0.46
GS 160115P00120000 P 01/15/16 120.0 0.31 0.52
GS 160115P00125000 P 01/15/16 125.0 0.38 0.61
GS 160115P00130000 P 01/15/16 130.0 0.48 0.69
GS 160115P00135000 P 01/15/16 135.0 0.58 0.70
GS 160115P00140000 P 01/15/16 140.0 0.71 0.89
GS 160115P00145000 P 01/15/16 145.0 0.83 1.02
GS 160115P00150000 P 01/15/16 150.0 0.97 1.17
GS 160115P00155000 P 01/15/16 155.0 1.22 1.30
GS 160115P00160000 P 01/15/16 160.0 1.46 1.62
GS 160115P00165000 P 01/15/16 165.0 1.77 1.93
GS 160115P00170000 P 01/15/16 170.0 2.15 2.33
GS 160115P00175000 P 01/15/16 175.0 2.65 2.85
GS 160115P00180000 P 01/15/16 180.0 3.25 3.55
GS 160115P00185000 P 01/15/16 185.0 4.15 4.40
GS 160115P00190000 P 01/15/16 190.0 5.15 5.50
GS 160115P00195000 P 01/15/16 195.0 6.40 6.85
GS 160115P00200000 P 01/15/16 200.0 8.10 8.50
GS 160115P00205000 P 01/15/16 205.0 10.05 10.55
GS 160115P00210000 P 01/15/16 210.0 12.50 13.00
GS 160115P00215000 P 01/15/16 215.0 15.35 15.90
GS 160115P00220000 P 01/15/16 220.0 18.60 19.10
GS 160115P00225000 P 01/15/16 225.0 22.20 22.80
GS 160115P00230000 P 01/15/16 230.0 24.80 27.40
GS 160115P00235000 P 01/15/16 235.0 29.05 31.55
GS 160115P00240000 P 01/15/16 240.0 33.50 35.95
GS 160115P00245000 P 01/15/16 245.0 38.10 40.55
GS 160115P00250000 P 01/15/16 250.0 42.85 45.30
GS 160115P00255000 P 01/15/16 255.0 47.10 50.80
GS 160115P00260000 P 01/15/16 260.0 52.60 55.65
GS 160115P00265000 P 01/15/16 265.0 57.50 60.55
GS 160115P00270000 P 01/15/16 270.0 62.45 65.50
GS 160115P00275000 P 01/15/16 275.0 67.40 70.45
GS 160115P00280000 P 01/15/16 280.0 72.35 75.40
GS 160115P00285000 P 01/15/16 285.0 77.35 80.40
GS 160115P00290000 P 01/15/16 290.0 82.30 85.35
GS 160115P00295000 P 01/15/16 295.0 87.30 90.35
GS 160115P00300000 P 01/15/16 300.0 91.80 95.30
GS 170120C00090000 C 01/20/17 90.0 114.55 119.25
GS 170120C00095000 C 01/20/17 95.0 109.60 114.30
GS 170120C00100000 C 01/20/17 100.0 104.65 109.40
GS 170120C00105000 C 01/20/17 105.0 99.85 104.45
GS 170120C00110000 C 01/20/17 110.0 95.10 99.60
GS 170120C00115000 C 01/20/17 115.0 90.20 94.90
GS 170120C00120000 C 01/20/17 120.0 85.65 90.15
GS 170120C00125000 C 01/20/17 125.0 81.60 85.40
GS 170120C00130000 C 01/20/17 130.0 77.00 80.75
GS 170120C00135000 C 01/20/17 135.0 72.50 76.15
GS 170120C00140000 C 01/20/17 140.0 68.00 71.65
GS 170120C00145000 C 01/20/17 145.0 63.35 67.45
GS 170120C00150000 C 01/20/17 150.0 59.00 63.10
GS 170120C00155000 C 01/20/17 155.0 54.70 58.85
GS 170120C00160000 C 01/20/17 160.0 50.55 54.70
GS 170120C00165000 C 01/20/17 165.0 46.70 50.65
GS 170120C00170000 C 01/20/17 170.0 42.75 46.75
GS 170120C00175000 C 01/20/17 175.0 39.00 42.95
GS 170120C00180000 C 01/20/17 180.0 35.25 39.25
GS 170120C00185000 C 01/20/17 185.0 31.75 35.80
GS 170120C00190000 C 01/20/17 190.0 29.60 30.30
GS 170120C00195000 C 01/20/17 195.0 26.45 27.45
GS 170120C00200000 C 01/20/17 200.0 23.60 24.10
GS 170120C00210000 C 01/20/17 210.0 18.50 19.35
GS 170120C00220000 C 01/20/17 220.0 14.10 14.75
GS 170120C00230000 C 01/20/17 230.0 10.60 11.20
GS 170120C00240000 C 01/20/17 240.0 7.75 8.10
GS 170120C00250000 C 01/20/17 250.0 5.55 6.05
GS 170120C00260000 C 01/20/17 260.0 3.90 4.35
GS 170120C00270000 C 01/20/17 270.0 2.68 3.10
GS 170120C00280000 C 01/20/17 280.0 1.80 2.21
GS 170120C00290000 C 01/20/17 290.0 1.21 1.60
GS 170120C00300000 C 01/20/17 300.0 0.80 1.19
GS 170120C00310000 C 01/20/17 310.0 0.51 0.92
GS 170120P00090000 P 01/20/17 90.0 0.82 1.24
GS 170120P00095000 P 01/20/17 95.0 0.96 1.38
GS 170120P00100000 P 01/20/17 100.0 1.11 1.53
GS 170120P00105000 P 01/20/17 105.0 1.29 1.70
GS 170120P00110000 P 01/20/17 110.0 1.49 1.89
GS 170120P00115000 P 01/20/17 115.0 1.72 2.14
GS 170120P00120000 P 01/20/17 120.0 1.98 2.41
GS 170120P00125000 P 01/20/17 125.0 2.29 2.72
GS 170120P00130000 P 01/20/17 130.0 2.64 3.10
GS 170120P00135000 P 01/20/17 135.0 3.05 3.50
GS 170120P00140000 P 01/20/17 140.0 3.55 3.95
GS 170120P00145000 P 01/20/17 145.0 4.10 4.50
GS 170120P00150000 P 01/20/17 150.0 4.70 5.00
GS 170120P00155000 P 01/20/17 155.0 5.40 5.85
GS 170120P00160000 P 01/20/17 160.0 6.25 6.70
GS 170120P00165000 P 01/20/17 165.0 7.15 7.60
GS 170120P00170000 P 01/20/17 170.0 8.25 8.65
GS 170120P00175000 P 01/20/17 175.0 9.40 9.85
GS 170120P00180000 P 01/20/17 180.0 10.75 11.25
GS 170120P00185000 P 01/20/17 185.0 12.25 12.70
GS 170120P00190000 P 01/20/17 190.0 13.90 14.40
GS 170120P00195000 P 01/20/17 195.0 15.75 16.25
GS 170120P00200000 P 01/20/17 200.0 17.80 18.35
GS 170120P00210000 P 01/20/17 210.0 22.40 23.00
GS 170120P00220000 P 01/20/17 220.0 27.90 28.80
GS 170120P00230000 P 01/20/17 230.0 34.15 34.95
GS 170120P00240000 P 01/20/17 240.0 41.15 42.30
GS 170120P00250000 P 01/20/17 250.0 48.85 50.20
GS 170120P00260000 P 01/20/17 260.0 55.20 59.15
GS 170120P00270000 P 01/20/17 270.0 63.90 67.80
GS 170120P00280000 P 01/20/17 280.0 73.00 76.90
GS 170120P00290000 P 01/20/17 290.0 82.40 86.35
GS 170120P00300000 P 01/20/17 300.0 92.05 95.90
GS 170120P00310000 P 01/20/17 310.0 101.80 105.85

OPRA data is delayed 15 minutes.