Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Goldman Sachs Group Inc (GS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140419C00080000 C 04/19/14 80.0 75.80 79.75
GS 140419C00085000 C 04/19/14 85.0 71.50 74.15
GS 140419C00090000 C 04/19/14 90.0 65.90 69.75
GS 140419C00095000 C 04/19/14 95.0 61.10 64.75
GS 140419C00100000 C 04/19/14 100.0 57.25 57.85
GS 140419C00105000 C 04/19/14 105.0 51.60 54.30
GS 140419C00110000 C 04/19/14 110.0 46.60 49.30
GS 140419C00115000 C 04/19/14 115.0 41.30 44.75
GS 140419C00120000 C 04/19/14 120.0 36.20 39.05
GS 140419C00125000 C 04/19/14 125.0 31.20 34.35
GS 140419C00130000 C 04/19/14 130.0 27.25 28.90
GS 140419C00135000 C 04/19/14 135.0 21.70 24.20
GS 140419C00139000 C 04/19/14 139.0 17.20 20.05
GS 140419C00140000 C 04/19/14 140.0 17.15 17.80
GS 140419C00141000 C 04/19/14 141.0 15.30 18.05
GS 140419C00142000 C 04/19/14 142.0 14.30 17.30
GS 140419C00143000 C 04/19/14 143.0 13.20 16.05
GS 140419C00144000 C 04/19/14 144.0 12.45 15.85
GS 140419C00145000 C 04/19/14 145.0 12.30 12.75
GS 140419C00146000 C 04/19/14 146.0 9.90 13.15
GS 140419C00147000 C 04/19/14 147.0 10.25 11.50
GS 140419C00148000 C 04/19/14 148.0 8.80 10.20
GS 140419C00149000 C 04/19/14 149.0 7.85 9.70
GS 140419C00150000 C 04/19/14 150.0 7.00 7.80
GS 140419C00152500 C 04/19/14 152.5 4.75 5.35
GS 140419C00155000 C 04/19/14 155.0 2.02 2.75
GS 140419C00157500 C 04/19/14 157.5 0.04 0.24
GS 140419C00160000 C 04/19/14 160.0 0.00 0.01
GS 140419C00162500 C 04/19/14 162.5 0.00 0.01
GS 140419C00165000 C 04/19/14 165.0 0.00 0.01
GS 140419C00167500 C 04/19/14 167.5 0.00 0.15
GS 140419C00170000 C 04/19/14 170.0 0.00 0.01
GS 140419C00172500 C 04/19/14 172.5 0.00 0.02
GS 140419C00175000 C 04/19/14 175.0 0.00 0.01
GS 140419C00177500 C 04/19/14 177.5 0.00 0.01
GS 140419C00180000 C 04/19/14 180.0 0.00 0.01
GS 140419C00182500 C 04/19/14 182.5 0.00 0.01
GS 140419C00185000 C 04/19/14 185.0 0.00 0.01
GS 140419C00187500 C 04/19/14 187.5 0.00 0.01
GS 140419C00190000 C 04/19/14 190.0 0.00 0.04
GS 140419C00192500 C 04/19/14 192.5 0.00 0.15
GS 140419C00195000 C 04/19/14 195.0 0.00 0.09
GS 140419C00200000 C 04/19/14 200.0 0.00 0.01
GS 140419C00205000 C 04/19/14 205.0 0.00 0.01
GS 140419C00210000 C 04/19/14 210.0 0.00 0.19
GS 140419C00215000 C 04/19/14 215.0 0.00 0.27
GS 140419C00220000 C 04/19/14 220.0 0.00 0.22
GS 140419C00225000 C 04/19/14 225.0 0.00 0.50
GS 140419C00230000 C 04/19/14 230.0 0.00 0.50
GS 140419C00235000 C 04/19/14 235.0 0.00 0.50
GS 140419C00240000 C 04/19/14 240.0 0.00 0.19
GS 140419P00080000 P 04/19/14 80.0 0.00 0.19
GS 140419P00085000 P 04/19/14 85.0 0.00 0.18
GS 140419P00090000 P 04/19/14 90.0 0.00 0.19
GS 140419P00095000 P 04/19/14 95.0 0.00 0.19
GS 140419P00100000 P 04/19/14 100.0 0.00 0.01
GS 140419P00105000 P 04/19/14 105.0 0.00 0.23
GS 140419P00110000 P 04/19/14 110.0 0.00 0.19
GS 140419P00115000 P 04/19/14 115.0 0.00 0.19
GS 140419P00120000 P 04/19/14 120.0 0.00 0.01
GS 140419P00125000 P 04/19/14 125.0 0.00 0.01
GS 140419P00130000 P 04/19/14 130.0 0.00 0.01
GS 140419P00135000 P 04/19/14 135.0 0.00 0.02
GS 140419P00139000 P 04/19/14 139.0 0.00 0.15
GS 140419P00140000 P 04/19/14 140.0 0.00 0.01
GS 140419P00141000 P 04/19/14 141.0 0.00 0.19
GS 140419P00142000 P 04/19/14 142.0 0.00 0.15
GS 140419P00143000 P 04/19/14 143.0 0.00 0.15
GS 140419P00144000 P 04/19/14 144.0 0.00 0.02
GS 140419P00145000 P 04/19/14 145.0 0.00 0.01
GS 140419P00146000 P 04/19/14 146.0 0.00 0.02
GS 140419P00147000 P 04/19/14 147.0 0.00 0.02
GS 140419P00148000 P 04/19/14 148.0 0.00 0.01
GS 140419P00149000 P 04/19/14 149.0 0.00 0.15
GS 140419P00150000 P 04/19/14 150.0 0.00 0.01
GS 140419P00152500 P 04/19/14 152.5 0.00 0.02
GS 140419P00155000 P 04/19/14 155.0 0.00 0.01
GS 140419P00157500 P 04/19/14 157.5 0.08 0.19
GS 140419P00160000 P 04/19/14 160.0 2.09 2.96
GS 140419P00162500 P 04/19/14 162.5 2.74 6.05
GS 140419P00165000 P 04/19/14 165.0 7.25 7.85
GS 140419P00167500 P 04/19/14 167.5 9.05 10.60
GS 140419P00170000 P 04/19/14 170.0 12.00 12.85
GS 140419P00172500 P 04/19/14 172.5 13.10 16.50
GS 140419P00175000 P 04/19/14 175.0 17.25 17.85
GS 140419P00177500 P 04/19/14 177.5 17.80 21.55
GS 140419P00180000 P 04/19/14 180.0 22.20 22.80
GS 140419P00182500 P 04/19/14 182.5 22.80 26.10
GS 140419P00185000 P 04/19/14 185.0 27.25 27.80
GS 140419P00187500 P 04/19/14 187.5 27.80 31.55
GS 140419P00190000 P 04/19/14 190.0 30.25 32.80
GS 140419P00192500 P 04/19/14 192.5 32.80 36.55
GS 140419P00195000 P 04/19/14 195.0 35.70 37.85
GS 140419P00200000 P 04/19/14 200.0 40.25 42.80
GS 140419P00205000 P 04/19/14 205.0 45.25 48.40
GS 140419P00210000 P 04/19/14 210.0 50.20 53.20
GS 140419P00215000 P 04/19/14 215.0 55.25 58.40
GS 140419P00220000 P 04/19/14 220.0 60.70 64.25
GS 140419P00225000 P 04/19/14 225.0 65.85 68.75
GS 140419P00230000 P 04/19/14 230.0 70.85 73.70
GS 140419P00235000 P 04/19/14 235.0 75.15 78.95
GS 140419P00240000 P 04/19/14 240.0 80.20 83.70
GS 140425C00095000 C 04/25/14 95.0 62.05 64.30
GS 140425C00100000 C 04/25/14 100.0 57.05 59.30
GS 140425C00105000 C 04/25/14 105.0 52.05 54.30
GS 140425C00110000 C 04/25/14 110.0 47.15 49.35
GS 140425C00115000 C 04/25/14 115.0 42.15 44.35
GS 140425C00120000 C 04/25/14 120.0 35.90 39.10
GS 140425C00125000 C 04/25/14 125.0 30.85 34.10
GS 140425C00130000 C 04/25/14 130.0 25.90 29.20
GS 140425C00135000 C 04/25/14 135.0 20.90 24.45
GS 140425C00138000 C 04/25/14 138.0 19.25 21.65
GS 140425C00139000 C 04/25/14 139.0 18.25 20.70
GS 140425C00140000 C 04/25/14 140.0 16.20 19.55
GS 140425C00141000 C 04/25/14 141.0 16.25 18.70
GS 140425C00142000 C 04/25/14 142.0 14.60 17.55
GS 140425C00143000 C 04/25/14 143.0 13.45 16.35
GS 140425C00144000 C 04/25/14 144.0 12.50 15.25
GS 140425C00145000 C 04/25/14 145.0 11.45 14.55
GS 140425C00146000 C 04/25/14 146.0 10.35 13.15
GS 140425C00147000 C 04/25/14 147.0 9.55 12.25
GS 140425C00148000 C 04/25/14 148.0 9.05 11.20
GS 140425C00149000 C 04/25/14 149.0 8.05 10.95
GS 140425C00150000 C 04/25/14 150.0 7.50 7.95
GS 140425C00152500 C 04/25/14 152.5 5.00 5.70
GS 140425C00155000 C 04/25/14 155.0 3.15 3.40
GS 140425C00157500 C 04/25/14 157.5 1.52 1.70
GS 140425C00160000 C 04/25/14 160.0 0.57 0.69
GS 140425C00162500 C 04/25/14 162.5 0.16 0.28
GS 140425C00165000 C 04/25/14 165.0 0.03 0.10
GS 140425C00167500 C 04/25/14 167.5 0.00 0.08
GS 140425C00170000 C 04/25/14 170.0 0.00 0.10
GS 140425C00172500 C 04/25/14 172.5 0.00 0.15
GS 140425C00175000 C 04/25/14 175.0 0.00 0.05
GS 140425C00177500 C 04/25/14 177.5 0.00 0.01
GS 140425C00180000 C 04/25/14 180.0 0.00 0.15
GS 140425C00182500 C 04/25/14 182.5 0.00 0.15
GS 140425C00185000 C 04/25/14 185.0 0.00 0.16
GS 140425C00187500 C 04/25/14 187.5 0.00 0.16
GS 140425C00190000 C 04/25/14 190.0 0.00 0.16
GS 140425C00192500 C 04/25/14 192.5 0.00 0.16
GS 140425C00195000 C 04/25/14 195.0 0.00 0.16
GS 140425C00197500 C 04/25/14 197.5 0.00 0.16
GS 140425C00200000 C 04/25/14 200.0 0.00 0.16
GS 140425C00202500 C 04/25/14 202.5 0.00 0.16
GS 140425C00205000 C 04/25/14 205.0 0.00 0.16
GS 140425C00210000 C 04/25/14 210.0 0.00 0.16
GS 140425C00215000 C 04/25/14 215.0 0.00 0.16
GS 140425C00220000 C 04/25/14 220.0 0.00 0.16
GS 140425C00230000 C 04/25/14 230.0 0.00 0.16
GS 140425P00095000 P 04/25/14 95.0 0.00 0.16
GS 140425P00100000 P 04/25/14 100.0 0.00 0.16
GS 140425P00105000 P 04/25/14 105.0 0.00 0.16
GS 140425P00110000 P 04/25/14 110.0 0.00 0.16
GS 140425P00115000 P 04/25/14 115.0 0.00 0.15
GS 140425P00120000 P 04/25/14 120.0 0.00 0.16
GS 140425P00125000 P 04/25/14 125.0 0.00 0.06
GS 140425P00130000 P 04/25/14 130.0 0.00 0.16
GS 140425P00135000 P 04/25/14 135.0 0.00 0.15
GS 140425P00138000 P 04/25/14 138.0 0.00 0.10
GS 140425P00139000 P 04/25/14 139.0 0.00 0.15
GS 140425P00140000 P 04/25/14 140.0 0.00 0.15
GS 140425P00141000 P 04/25/14 141.0 0.00 0.15
GS 140425P00142000 P 04/25/14 142.0 0.00 0.08
GS 140425P00143000 P 04/25/14 143.0 0.00 0.09
GS 140425P00144000 P 04/25/14 144.0 0.00 0.15
GS 140425P00145000 P 04/25/14 145.0 0.00 0.10
GS 140425P00146000 P 04/25/14 146.0 0.00 0.11
GS 140425P00147000 P 04/25/14 147.0 0.05 0.12
GS 140425P00148000 P 04/25/14 148.0 0.05 0.15
GS 140425P00149000 P 04/25/14 149.0 0.05 0.18
GS 140425P00150000 P 04/25/14 150.0 0.11 0.21
GS 140425P00152500 P 04/25/14 152.5 0.28 0.37
GS 140425P00155000 P 04/25/14 155.0 0.66 0.76
GS 140425P00157500 P 04/25/14 157.5 1.52 1.68
GS 140425P00160000 P 04/25/14 160.0 2.92 3.20
GS 140425P00162500 P 04/25/14 162.5 4.90 5.55
GS 140425P00165000 P 04/25/14 165.0 7.25 7.85
GS 140425P00167500 P 04/25/14 167.5 7.75 10.45
GS 140425P00170000 P 04/25/14 170.0 12.25 14.10
GS 140425P00172500 P 04/25/14 172.5 13.05 15.30
GS 140425P00175000 P 04/25/14 175.0 15.55 17.80
GS 140425P00177500 P 04/25/14 177.5 18.05 21.10
GS 140425P00180000 P 04/25/14 180.0 20.80 23.60
GS 140425P00182500 P 04/25/14 182.5 23.40 26.25
GS 140425P00185000 P 04/25/14 185.0 25.20 28.75
GS 140425P00187500 P 04/25/14 187.5 28.05 31.45
GS 140425P00190000 P 04/25/14 190.0 30.85 33.75
GS 140425P00192500 P 04/25/14 192.5 33.35 36.25
GS 140425P00195000 P 04/25/14 195.0 35.85 38.55
GS 140425P00197500 P 04/25/14 197.5 38.05 41.40
GS 140425P00200000 P 04/25/14 200.0 40.85 43.80
GS 140425P00202500 P 04/25/14 202.5 43.20 45.65
GS 140425P00205000 P 04/25/14 205.0 45.70 48.20
GS 140425P00210000 P 04/25/14 210.0 50.20 53.90
GS 140425P00215000 P 04/25/14 215.0 55.80 59.20
GS 140425P00220000 P 04/25/14 220.0 60.55 63.80
GS 140425P00230000 P 04/25/14 230.0 70.20 74.10
GS 140502C00120000 C 05/02/14 120.0 35.85 39.85
GS 140502C00125000 C 05/02/14 125.0 30.80 34.15
GS 140502C00130000 C 05/02/14 130.0 25.90 29.90
GS 140502C00135000 C 05/02/14 135.0 20.85 24.30
GS 140502C00140000 C 05/02/14 140.0 16.00 19.55
GS 140502C00143000 C 05/02/14 143.0 13.05 16.85
GS 140502C00144000 C 05/02/14 144.0 12.25 15.25
GS 140502C00145000 C 05/02/14 145.0 12.35 15.00
GS 140502C00146000 C 05/02/14 146.0 10.10 13.40
GS 140502C00147000 C 05/02/14 147.0 10.45 13.05
GS 140502C00148000 C 05/02/14 148.0 8.20 11.50
GS 140502C00149000 C 05/02/14 149.0 8.30 11.25
GS 140502C00150000 C 05/02/14 150.0 7.65 8.25
GS 140502C00152500 C 05/02/14 152.5 5.60 6.10
GS 140502C00155000 C 05/02/14 155.0 3.70 4.20
GS 140502C00157500 C 05/02/14 157.5 2.27 2.54
GS 140502C00160000 C 05/02/14 160.0 1.25 1.39
GS 140502C00162500 C 05/02/14 162.5 0.57 0.71
GS 140502C00165000 C 05/02/14 165.0 0.23 0.37
GS 140502C00167500 C 05/02/14 167.5 0.07 0.19
GS 140502C00170000 C 05/02/14 170.0 0.01 0.10
GS 140502C00172500 C 05/02/14 172.5 0.00 0.08
GS 140502C00175000 C 05/02/14 175.0 0.00 0.15
GS 140502C00177500 C 05/02/14 177.5 0.00 0.15
GS 140502C00180000 C 05/02/14 180.0 0.00 0.16
GS 140502C00182500 C 05/02/14 182.5 0.00 0.16
GS 140502C00185000 C 05/02/14 185.0 0.00 0.16
GS 140502C00187500 C 05/02/14 187.5 0.00 0.16
GS 140502C00190000 C 05/02/14 190.0 0.00 0.16
GS 140502C00192500 C 05/02/14 192.5 0.00 0.16
GS 140502C00195000 C 05/02/14 195.0 0.00 0.16
GS 140502C00197500 C 05/02/14 197.5 0.00 0.16
GS 140502C00200000 C 05/02/14 200.0 0.00 0.16
GS 140502C00202500 C 05/02/14 202.5 0.00 0.16
GS 140502C00205000 C 05/02/14 205.0 0.00 0.16
GS 140502C00210000 C 05/02/14 210.0 0.00 0.16
GS 140502P00120000 P 05/02/14 120.0 0.00 0.06
GS 140502P00125000 P 05/02/14 125.0 0.02 0.16
GS 140502P00130000 P 05/02/14 130.0 0.00 0.16
GS 140502P00135000 P 05/02/14 135.0 0.00 0.16
GS 140502P00140000 P 05/02/14 140.0 0.03 0.11
GS 140502P00143000 P 05/02/14 143.0 0.05 0.16
GS 140502P00144000 P 05/02/14 144.0 0.07 0.18
GS 140502P00145000 P 05/02/14 145.0 0.09 0.19
GS 140502P00146000 P 05/02/14 146.0 0.13 0.24
GS 140502P00147000 P 05/02/14 147.0 0.16 0.28
GS 140502P00148000 P 05/02/14 148.0 0.23 0.34
GS 140502P00149000 P 05/02/14 149.0 0.27 0.43
GS 140502P00150000 P 05/02/14 150.0 0.38 0.51
GS 140502P00152500 P 05/02/14 152.5 0.73 0.85
GS 140502P00155000 P 05/02/14 155.0 1.35 1.46
GS 140502P00157500 P 05/02/14 157.5 2.25 2.45
GS 140502P00160000 P 05/02/14 160.0 3.60 3.95
GS 140502P00162500 P 05/02/14 162.5 5.25 5.90
GS 140502P00165000 P 05/02/14 165.0 7.45 8.05
GS 140502P00167500 P 05/02/14 167.5 8.05 11.05
GS 140502P00170000 P 05/02/14 170.0 10.30 13.25
GS 140502P00172500 P 05/02/14 172.5 13.40 16.65
GS 140502P00175000 P 05/02/14 175.0 15.90 19.15
GS 140502P00177500 P 05/02/14 177.5 18.40 21.65
GS 140502P00180000 P 05/02/14 180.0 20.70 24.20
GS 140502P00182500 P 05/02/14 182.5 22.70 26.70
GS 140502P00185000 P 05/02/14 185.0 25.75 29.25
GS 140502P00187500 P 05/02/14 187.5 27.70 31.70
GS 140502P00190000 P 05/02/14 190.0 30.70 34.40
GS 140502P00192500 P 05/02/14 192.5 33.20 36.90
GS 140502P00195000 P 05/02/14 195.0 35.75 39.25
GS 140502P00197500 P 05/02/14 197.5 38.20 41.75
GS 140502P00200000 P 05/02/14 200.0 40.70 44.30
GS 140502P00202500 P 05/02/14 202.5 43.40 46.75
GS 140502P00205000 P 05/02/14 205.0 45.20 49.20
GS 140502P00210000 P 05/02/14 210.0 50.75 54.15
GS 140509C00125000 C 05/09/14 125.0 30.60 34.90
GS 140509C00130000 C 05/09/14 130.0 25.70 29.90
GS 140509C00135000 C 05/09/14 135.0 20.95 24.25
GS 140509C00140000 C 05/09/14 140.0 16.05 19.50
GS 140509C00141000 C 05/09/14 141.0 15.00 19.00
GS 140509C00142000 C 05/09/14 142.0 14.10 17.50
GS 140509C00143000 C 05/09/14 143.0 13.10 17.05
GS 140509C00144000 C 05/09/14 144.0 12.15 16.10
GS 140509C00145000 C 05/09/14 145.0 11.25 14.75
GS 140509C00146000 C 05/09/14 146.0 10.20 13.55
GS 140509C00147000 C 05/09/14 147.0 9.35 12.65
GS 140509C00148000 C 05/09/14 148.0 9.25 11.95
GS 140509C00149000 C 05/09/14 149.0 7.75 10.90
GS 140509C00150000 C 05/09/14 150.0 7.85 9.30
GS 140509C00152500 C 05/09/14 152.5 5.95 6.65
GS 140509C00155000 C 05/09/14 155.0 4.25 4.65
GS 140509C00157500 C 05/09/14 157.5 2.78 3.05
GS 140509C00160000 C 05/09/14 160.0 1.69 1.90
GS 140509C00162500 C 05/09/14 162.5 0.92 1.08
GS 140509C00165000 C 05/09/14 165.0 0.45 0.60
GS 140509C00167500 C 05/09/14 167.5 0.20 0.36
GS 140509C00170000 C 05/09/14 170.0 0.08 0.21
GS 140509C00172500 C 05/09/14 172.5 0.02 0.12
GS 140509C00175000 C 05/09/14 175.0 0.00 0.09
GS 140509C00177500 C 05/09/14 177.5 0.00 0.15
GS 140509C00180000 C 05/09/14 180.0 0.00 0.15
GS 140509C00182500 C 05/09/14 182.5 0.00 0.15
GS 140509C00185000 C 05/09/14 185.0 0.00 0.15
GS 140509C00187500 C 05/09/14 187.5 0.00 0.16
GS 140509C00190000 C 05/09/14 190.0 0.00 0.16
GS 140509C00192500 C 05/09/14 192.5 0.00 0.16
GS 140509C00195000 C 05/09/14 195.0 0.00 0.16
GS 140509C00197500 C 05/09/14 197.5 0.00 0.16
GS 140509C00200000 C 05/09/14 200.0 0.00 0.16
GS 140509C00202500 C 05/09/14 202.5 0.00 0.16
GS 140509C00205000 C 05/09/14 205.0 0.00 0.16
GS 140509C00207500 C 05/09/14 207.5 0.00 0.16
GS 140509C00210000 C 05/09/14 210.0 0.00 0.16
GS 140509P00125000 P 05/09/14 125.0 0.00 0.17
GS 140509P00130000 P 05/09/14 130.0 0.00 0.16
GS 140509P00135000 P 05/09/14 135.0 0.00 0.12
GS 140509P00140000 P 05/09/14 140.0 0.07 0.19
GS 140509P00141000 P 05/09/14 141.0 0.08 0.23
GS 140509P00142000 P 05/09/14 142.0 0.10 0.23
GS 140509P00143000 P 05/09/14 143.0 0.14 0.27
GS 140509P00144000 P 05/09/14 144.0 0.17 0.32
GS 140509P00145000 P 05/09/14 145.0 0.21 0.36
GS 140509P00146000 P 05/09/14 146.0 0.25 0.43
GS 140509P00147000 P 05/09/14 147.0 0.31 0.49
GS 140509P00148000 P 05/09/14 148.0 0.39 0.56
GS 140509P00149000 P 05/09/14 149.0 0.50 0.67
GS 140509P00150000 P 05/09/14 150.0 0.67 0.78
GS 140509P00152500 P 05/09/14 152.5 1.09 1.25
GS 140509P00155000 P 05/09/14 155.0 1.76 1.97
GS 140509P00157500 P 05/09/14 157.5 2.72 2.99
GS 140509P00160000 P 05/09/14 160.0 4.05 4.45
GS 140509P00162500 P 05/09/14 162.5 5.65 6.30
GS 140509P00165000 P 05/09/14 165.0 6.75 8.40
GS 140509P00167500 P 05/09/14 167.5 8.50 11.30
GS 140509P00170000 P 05/09/14 170.0 10.80 14.15
GS 140509P00172500 P 05/09/14 172.5 13.10 16.60
GS 140509P00175000 P 05/09/14 175.0 15.20 19.15
GS 140509P00177500 P 05/09/14 177.5 18.15 21.60
GS 140509P00180000 P 05/09/14 180.0 20.20 24.10
GS 140509P00182500 P 05/09/14 182.5 23.10 26.65
GS 140509P00185000 P 05/09/14 185.0 25.25 29.20
GS 140509P00187500 P 05/09/14 187.5 27.70 32.05
GS 140509P00190000 P 05/09/14 190.0 30.20 34.30
GS 140509P00192500 P 05/09/14 192.5 32.75 36.80
GS 140509P00195000 P 05/09/14 195.0 35.20 39.20
GS 140509P00197500 P 05/09/14 197.5 37.70 41.80
GS 140509P00200000 P 05/09/14 200.0 40.10 44.30
GS 140509P00202500 P 05/09/14 202.5 42.70 47.05
GS 140509P00205000 P 05/09/14 205.0 45.20 49.30
GS 140509P00207500 P 05/09/14 207.5 47.70 52.10
GS 140509P00210000 P 05/09/14 210.0 50.20 54.15
GS 140517C00085000 C 05/17/14 85.0 70.95 74.55
GS 140517C00090000 C 05/17/14 90.0 65.90 69.90
GS 140517C00095000 C 05/17/14 95.0 61.00 64.15
GS 140517C00100000 C 05/17/14 100.0 55.95 59.25
GS 140517C00105000 C 05/17/14 105.0 50.85 54.50
GS 140517C00110000 C 05/17/14 110.0 45.90 49.55
GS 140517C00115000 C 05/17/14 115.0 41.00 44.15
GS 140517C00120000 C 05/17/14 120.0 36.60 39.30
GS 140517C00125000 C 05/17/14 125.0 30.90 34.95
GS 140517C00130000 C 05/17/14 130.0 26.00 30.00
GS 140517C00135000 C 05/17/14 135.0 21.20 24.35
GS 140517C00140000 C 05/17/14 140.0 17.25 19.45
GS 140517C00145000 C 05/17/14 145.0 12.70 13.30
GS 140517C00150000 C 05/17/14 150.0 8.40 8.85
GS 140517C00155000 C 05/17/14 155.0 4.75 4.95
GS 140517C00160000 C 05/17/14 160.0 2.13 2.21
GS 140517C00165000 C 05/17/14 165.0 0.74 0.78
GS 140517C00170000 C 05/17/14 170.0 0.20 0.26
GS 140517C00175000 C 05/17/14 175.0 0.05 0.11
GS 140517C00180000 C 05/17/14 180.0 0.02 0.08
GS 140517C00185000 C 05/17/14 185.0 0.00 0.06
GS 140517C00190000 C 05/17/14 190.0 0.00 0.15
GS 140517C00195000 C 05/17/14 195.0 0.00 0.15
GS 140517C00200000 C 05/17/14 200.0 0.00 0.15
GS 140517C00205000 C 05/17/14 205.0 0.00 0.16
GS 140517C00210000 C 05/17/14 210.0 0.00 0.16
GS 140517C00215000 C 05/17/14 215.0 0.00 0.16
GS 140517C00220000 C 05/17/14 220.0 0.00 0.16
GS 140517C00225000 C 05/17/14 225.0 0.00 0.16
GS 140517C00230000 C 05/17/14 230.0 0.00 0.16
GS 140517C00235000 C 05/17/14 235.0 0.00 0.16
GS 140517C00240000 C 05/17/14 240.0 0.00 0.16
GS 140517C00245000 C 05/17/14 245.0 0.00 0.16
GS 140517C00250000 C 05/17/14 250.0 0.00 0.16
GS 140517C00255000 C 05/17/14 255.0 0.00 0.16
GS 140517P00085000 P 05/17/14 85.0 0.00 0.16
GS 140517P00090000 P 05/17/14 90.0 0.00 0.16
GS 140517P00095000 P 05/17/14 95.0 0.00 0.16
GS 140517P00100000 P 05/17/14 100.0 0.00 0.06
GS 140517P00105000 P 05/17/14 105.0 0.00 0.07
GS 140517P00110000 P 05/17/14 110.0 0.00 0.07
GS 140517P00115000 P 05/17/14 115.0 0.00 0.07
GS 140517P00120000 P 05/17/14 120.0 0.00 0.16
GS 140517P00125000 P 05/17/14 125.0 0.00 0.09
GS 140517P00130000 P 05/17/14 130.0 0.00 0.11
GS 140517P00135000 P 05/17/14 135.0 0.04 0.15
GS 140517P00140000 P 05/17/14 140.0 0.16 0.20
GS 140517P00145000 P 05/17/14 145.0 0.38 0.45
GS 140517P00150000 P 05/17/14 150.0 0.97 1.03
GS 140517P00155000 P 05/17/14 155.0 2.22 2.33
GS 140517P00160000 P 05/17/14 160.0 4.50 4.70
GS 140517P00165000 P 05/17/14 165.0 7.90 8.45
GS 140517P00170000 P 05/17/14 170.0 12.35 12.95
GS 140517P00175000 P 05/17/14 175.0 17.25 18.05
GS 140517P00180000 P 05/17/14 180.0 22.20 22.80
GS 140517P00185000 P 05/17/14 185.0 25.30 28.60
GS 140517P00190000 P 05/17/14 190.0 30.35 34.15
GS 140517P00195000 P 05/17/14 195.0 35.15 39.20
GS 140517P00200000 P 05/17/14 200.0 40.30 44.00
GS 140517P00205000 P 05/17/14 205.0 45.15 49.15
GS 140517P00210000 P 05/17/14 210.0 50.85 54.20
GS 140517P00215000 P 05/17/14 215.0 55.15 59.15
GS 140517P00220000 P 05/17/14 220.0 60.85 64.10
GS 140517P00225000 P 05/17/14 225.0 65.20 69.15
GS 140517P00230000 P 05/17/14 230.0 70.15 74.15
GS 140517P00235000 P 05/17/14 235.0 75.70 79.15
GS 140517P00240000 P 05/17/14 240.0 80.20 84.15
GS 140517P00245000 P 05/17/14 245.0 85.15 89.15
GS 140517P00250000 P 05/17/14 250.0 90.70 94.15
GS 140517P00255000 P 05/17/14 255.0 95.20 99.20
GS 140523C00130000 C 05/23/14 130.0 26.05 29.55
GS 140523C00135000 C 05/23/14 135.0 21.15 24.55
GS 140523C00140000 C 05/23/14 140.0 16.20 19.80
GS 140523C00141000 C 05/23/14 141.0 15.40 19.25
GS 140523C00142000 C 05/23/14 142.0 14.35 18.25
GS 140523C00143000 C 05/23/14 143.0 13.60 16.70
GS 140523C00144000 C 05/23/14 144.0 12.50 16.05
GS 140523C00145000 C 05/23/14 145.0 12.15 15.55
GS 140523C00146000 C 05/23/14 146.0 11.05 14.20
GS 140523C00147000 C 05/23/14 147.0 10.75 13.70
GS 140523C00148000 C 05/23/14 148.0 9.85 11.80
GS 140523C00149000 C 05/23/14 149.0 9.30 10.85
GS 140523C00150000 C 05/23/14 150.0 8.50 9.40
GS 140523C00152500 C 05/23/14 152.5 6.70 7.45
GS 140523C00155000 C 05/23/14 155.0 5.05 5.45
GS 140523C00157500 C 05/23/14 157.5 3.65 3.90
GS 140523C00160000 C 05/23/14 160.0 2.49 2.72
GS 140523C00162500 C 05/23/14 162.5 1.61 1.79
GS 140523C00165000 C 05/23/14 165.0 0.96 1.13
GS 140523C00167500 C 05/23/14 167.5 0.56 0.72
GS 140523C00170000 C 05/23/14 170.0 0.30 0.48
GS 140523C00172500 C 05/23/14 172.5 0.15 0.26
GS 140523C00175000 C 05/23/14 175.0 0.08 0.19
GS 140523C00177500 C 05/23/14 177.5 0.02 0.13
GS 140523C00180000 C 05/23/14 180.0 0.00 0.10
GS 140523C00182500 C 05/23/14 182.5 0.00 0.09
GS 140523C00185000 C 05/23/14 185.0 0.00 0.10
GS 140523C00187500 C 05/23/14 187.5 0.00 0.10
GS 140523C00190000 C 05/23/14 190.0 0.00 0.15
GS 140523C00192500 C 05/23/14 192.5 0.00 0.10
GS 140523C00195000 C 05/23/14 195.0 0.00 0.16
GS 140523C00197500 C 05/23/14 197.5 0.00 0.16
GS 140523C00200000 C 05/23/14 200.0 0.00 0.16
GS 140523C00202500 C 05/23/14 202.5 0.00 0.16
GS 140523C00205000 C 05/23/14 205.0 0.00 0.16
GS 140523C00207500 C 05/23/14 207.5 0.00 0.16
GS 140523P00130000 P 05/23/14 130.0 0.02 0.15
GS 140523P00135000 P 05/23/14 135.0 0.11 0.23
GS 140523P00140000 P 05/23/14 140.0 0.25 0.39
GS 140523P00141000 P 05/23/14 141.0 0.27 0.45
GS 140523P00142000 P 05/23/14 142.0 0.32 0.51
GS 140523P00143000 P 05/23/14 143.0 0.37 0.57
GS 140523P00144000 P 05/23/14 144.0 0.44 0.61
GS 140523P00145000 P 05/23/14 145.0 0.55 0.68
GS 140523P00146000 P 05/23/14 146.0 0.63 0.78
GS 140523P00147000 P 05/23/14 147.0 0.75 0.90
GS 140523P00148000 P 05/23/14 148.0 0.89 1.04
GS 140523P00149000 P 05/23/14 149.0 1.05 1.23
GS 140523P00150000 P 05/23/14 150.0 1.22 1.36
GS 140523P00152500 P 05/23/14 152.5 1.79 1.96
GS 140523P00155000 P 05/23/14 155.0 2.53 2.80
GS 140523P00157500 P 05/23/14 157.5 3.55 3.85
GS 140523P00160000 P 05/23/14 160.0 4.80 5.20
GS 140523P00162500 P 05/23/14 162.5 6.35 6.90
GS 140523P00165000 P 05/23/14 165.0 8.10 8.80
GS 140523P00167500 P 05/23/14 167.5 9.00 11.20
GS 140523P00170000 P 05/23/14 170.0 11.15 14.35
GS 140523P00172500 P 05/23/14 172.5 13.30 16.75
GS 140523P00175000 P 05/23/14 175.0 15.90 19.15
GS 140523P00177500 P 05/23/14 177.5 18.00 21.65
GS 140523P00180000 P 05/23/14 180.0 20.60 24.10
GS 140523P00182500 P 05/23/14 182.5 22.95 26.60
GS 140523P00185000 P 05/23/14 185.0 25.85 29.10
GS 140523P00187500 P 05/23/14 187.5 28.20 31.65
GS 140523P00190000 P 05/23/14 190.0 30.70 34.15
GS 140523P00192500 P 05/23/14 192.5 33.35 36.65
GS 140523P00195000 P 05/23/14 195.0 35.20 39.55
GS 140523P00197500 P 05/23/14 197.5 37.80 41.80
GS 140523P00200000 P 05/23/14 200.0 40.20 44.20
GS 140523P00202500 P 05/23/14 202.5 43.25 46.75
GS 140523P00205000 P 05/23/14 205.0 45.75 49.25
GS 140523P00207500 P 05/23/14 207.5 47.70 51.70
GS 140530C00130000 C 05/30/14 130.0 26.05 30.00
GS 140530C00135000 C 05/30/14 135.0 21.15 25.10
GS 140530C00139000 C 05/30/14 139.0 17.30 20.80
GS 140530C00140000 C 05/30/14 140.0 16.30 20.25
GS 140530C00141000 C 05/30/14 141.0 15.35 19.30
GS 140530C00142000 C 05/30/14 142.0 14.40 17.75
GS 140530C00143000 C 05/30/14 143.0 13.50 16.85
GS 140530C00144000 C 05/30/14 144.0 13.45 15.80
GS 140530C00145000 C 05/30/14 145.0 12.60 15.10
GS 140530C00146000 C 05/30/14 146.0 11.25 14.30
GS 140530C00147000 C 05/30/14 147.0 10.90 12.50
GS 140530C00148000 C 05/30/14 148.0 9.50 12.55
GS 140530C00149000 C 05/30/14 149.0 9.50 10.30
GS 140530C00150000 C 05/30/14 150.0 8.70 9.50
GS 140530C00152500 C 05/30/14 152.5 6.85 7.60
GS 140530C00155000 C 05/30/14 155.0 5.20 5.65
GS 140530C00157500 C 05/30/14 157.5 3.80 4.15
GS 140530C00160000 C 05/30/14 160.0 2.65 2.95
GS 140530C00162500 C 05/30/14 162.5 1.77 1.95
GS 140530C00165000 C 05/30/14 165.0 1.11 1.28
GS 140530C00167500 C 05/30/14 167.5 0.67 0.82
GS 140530C00170000 C 05/30/14 170.0 0.38 0.53
GS 140530C00172500 C 05/30/14 172.5 0.18 0.31
GS 140530C00175000 C 05/30/14 175.0 0.11 0.23
GS 140530C00177500 C 05/30/14 177.5 0.06 0.16
GS 140530C00180000 C 05/30/14 180.0 0.02 0.12
GS 140530C00182500 C 05/30/14 182.5 0.00 0.09
GS 140530C00185000 C 05/30/14 185.0 0.00 0.15
GS 140530C00187500 C 05/30/14 187.5 0.00 0.15
GS 140530C00190000 C 05/30/14 190.0 0.00 0.15
GS 140530C00192500 C 05/30/14 192.5 0.00 0.15
GS 140530C00195000 C 05/30/14 195.0 0.00 0.15
GS 140530C00197500 C 05/30/14 197.5 0.00 0.15
GS 140530C00200000 C 05/30/14 200.0 0.00 0.16
GS 140530P00130000 P 05/30/14 130.0 0.06 0.21
GS 140530P00135000 P 05/30/14 135.0 0.16 0.33
GS 140530P00139000 P 05/30/14 139.0 0.29 0.48
GS 140530P00140000 P 05/30/14 140.0 0.34 0.53
GS 140530P00141000 P 05/30/14 141.0 0.39 0.59
GS 140530P00142000 P 05/30/14 142.0 0.46 0.65
GS 140530P00143000 P 05/30/14 143.0 0.52 0.70
GS 140530P00144000 P 05/30/14 144.0 0.61 0.78
GS 140530P00145000 P 05/30/14 145.0 0.75 0.88
GS 140530P00146000 P 05/30/14 146.0 0.87 1.02
GS 140530P00147000 P 05/30/14 147.0 0.98 1.16
GS 140530P00148000 P 05/30/14 148.0 1.14 1.32
GS 140530P00149000 P 05/30/14 149.0 1.35 1.51
GS 140530P00150000 P 05/30/14 150.0 1.55 1.72
GS 140530P00152500 P 05/30/14 152.5 2.17 2.37
GS 140530P00155000 P 05/30/14 155.0 3.00 3.25
GS 140530P00157500 P 05/30/14 157.5 4.05 4.40
GS 140530P00160000 P 05/30/14 160.0 5.40 5.75
GS 140530P00162500 P 05/30/14 162.5 6.95 7.50
GS 140530P00165000 P 05/30/14 165.0 8.70 9.40
GS 140530P00167500 P 05/30/14 167.5 9.30 11.80
GS 140530P00170000 P 05/30/14 170.0 11.65 15.05
GS 140530P00172500 P 05/30/14 172.5 13.90 17.35
GS 140530P00175000 P 05/30/14 175.0 16.35 19.65
GS 140530P00177500 P 05/30/14 177.5 18.75 22.15
GS 140530P00180000 P 05/30/14 180.0 20.95 24.55
GS 140530P00182500 P 05/30/14 182.5 23.50 27.05
GS 140530P00185000 P 05/30/14 185.0 25.90 29.55
GS 140530P00187500 P 05/30/14 187.5 28.55 32.05
GS 140530P00190000 P 05/30/14 190.0 31.25 34.55
GS 140530P00192500 P 05/30/14 192.5 33.45 37.05
GS 140530P00195000 P 05/30/14 195.0 35.70 39.55
GS 140530P00197500 P 05/30/14 197.5 38.65 42.05
GS 140530P00200000 P 05/30/14 200.0 41.15 44.55
GS 140719C00085000 C 07/19/14 85.0 70.85 74.45
GS 140719C00090000 C 07/19/14 90.0 65.85 69.90
GS 140719C00095000 C 07/19/14 95.0 60.90 64.25
GS 140719C00100000 C 07/19/14 100.0 55.90 59.25
GS 140719C00105000 C 07/19/14 105.0 50.95 54.50
GS 140719C00110000 C 07/19/14 110.0 45.90 49.45
GS 140719C00115000 C 07/19/14 115.0 41.05 44.30
GS 140719C00120000 C 07/19/14 120.0 36.20 39.70
GS 140719C00125000 C 07/19/14 125.0 31.50 35.05
GS 140719C00130000 C 07/19/14 130.0 27.10 30.20
GS 140719C00135000 C 07/19/14 135.0 22.80 24.95
GS 140719C00140000 C 07/19/14 140.0 18.30 18.95
GS 140719C00145000 C 07/19/14 145.0 14.25 14.60
GS 140719C00150000 C 07/19/14 150.0 10.40 10.70
GS 140719C00155000 C 07/19/14 155.0 7.20 7.30
GS 140719C00160000 C 07/19/14 160.0 4.65 4.85
GS 140719C00165000 C 07/19/14 165.0 2.79 2.90
GS 140719C00170000 C 07/19/14 170.0 1.59 1.65
GS 140719C00175000 C 07/19/14 175.0 0.80 0.89
GS 140719C00180000 C 07/19/14 180.0 0.39 0.47
GS 140719C00185000 C 07/19/14 185.0 0.19 0.34
GS 140719C00190000 C 07/19/14 190.0 0.08 0.16
GS 140719C00195000 C 07/19/14 195.0 0.04 0.14
GS 140719C00200000 C 07/19/14 200.0 0.00 0.11
GS 140719C00205000 C 07/19/14 205.0 0.00 0.10
GS 140719C00210000 C 07/19/14 210.0 0.00 0.08
GS 140719C00215000 C 07/19/14 215.0 0.00 0.15
GS 140719C00220000 C 07/19/14 220.0 0.00 0.06
GS 140719C00225000 C 07/19/14 225.0 0.00 0.16
GS 140719C00230000 C 07/19/14 230.0 0.00 0.15
GS 140719C00235000 C 07/19/14 235.0 0.00 0.16
GS 140719C00240000 C 07/19/14 240.0 0.00 0.16
GS 140719C00245000 C 07/19/14 245.0 0.00 0.16
GS 140719P00085000 P 07/19/14 85.0 0.00 0.10
GS 140719P00090000 P 07/19/14 90.0 0.00 0.16
GS 140719P00095000 P 07/19/14 95.0 0.00 0.11
GS 140719P00100000 P 07/19/14 100.0 0.00 0.14
GS 140719P00105000 P 07/19/14 105.0 0.02 0.15
GS 140719P00110000 P 07/19/14 110.0 0.07 0.18
GS 140719P00115000 P 07/19/14 115.0 0.12 0.26
GS 140719P00120000 P 07/19/14 120.0 0.20 0.30
GS 140719P00125000 P 07/19/14 125.0 0.29 0.42
GS 140719P00130000 P 07/19/14 130.0 0.50 0.57
GS 140719P00135000 P 07/19/14 135.0 0.80 0.88
GS 140719P00140000 P 07/19/14 140.0 1.29 1.36
GS 140719P00145000 P 07/19/14 145.0 2.09 2.15
GS 140719P00150000 P 07/19/14 150.0 3.30 3.40
GS 140719P00155000 P 07/19/14 155.0 5.00 5.20
GS 140719P00160000 P 07/19/14 160.0 7.45 7.65
GS 140719P00165000 P 07/19/14 165.0 10.55 10.80
GS 140719P00170000 P 07/19/14 170.0 14.25 14.55
GS 140719P00175000 P 07/19/14 175.0 18.30 19.00
GS 140719P00180000 P 07/19/14 180.0 21.45 23.65
GS 140719P00185000 P 07/19/14 185.0 26.30 29.80
GS 140719P00190000 P 07/19/14 190.0 31.25 34.65
GS 140719P00195000 P 07/19/14 195.0 36.35 39.55
GS 140719P00200000 P 07/19/14 200.0 41.25 44.60
GS 140719P00205000 P 07/19/14 205.0 45.60 49.65
GS 140719P00210000 P 07/19/14 210.0 50.60 54.65
GS 140719P00215000 P 07/19/14 215.0 56.15 59.50
GS 140719P00220000 P 07/19/14 220.0 61.25 64.50
GS 140719P00225000 P 07/19/14 225.0 66.25 69.60
GS 140719P00230000 P 07/19/14 230.0 71.15 74.60
GS 140719P00235000 P 07/19/14 235.0 76.00 79.65
GS 140719P00240000 P 07/19/14 240.0 80.90 84.55
GS 140719P00245000 P 07/19/14 245.0 86.00 89.55
GS 141018C00085000 C 10/18/14 85.0 70.95 74.90
GS 141018C00090000 C 10/18/14 90.0 65.90 69.90
GS 141018C00095000 C 10/18/14 95.0 60.90 64.90
GS 141018C00100000 C 10/18/14 100.0 57.15 59.95
GS 141018C00105000 C 10/18/14 105.0 51.05 55.00
GS 141018C00110000 C 10/18/14 110.0 46.15 50.05
GS 141018C00115000 C 10/18/14 115.0 41.25 45.15
GS 141018C00120000 C 10/18/14 120.0 37.65 39.75
GS 141018C00125000 C 10/18/14 125.0 32.30 35.65
GS 141018C00130000 C 10/18/14 130.0 28.60 31.10
GS 141018C00135000 C 10/18/14 135.0 23.80 26.75
GS 141018C00140000 C 10/18/14 140.0 20.15 21.00
GS 141018C00145000 C 10/18/14 145.0 16.45 17.00
GS 141018C00150000 C 10/18/14 150.0 13.10 13.45
GS 141018C00155000 C 10/18/14 155.0 10.10 10.45
GS 141018C00160000 C 10/18/14 160.0 7.60 7.85
GS 141018C00165000 C 10/18/14 165.0 5.50 5.75
GS 141018C00170000 C 10/18/14 170.0 3.90 4.10
GS 141018C00175000 C 10/18/14 175.0 2.71 2.85
GS 141018C00180000 C 10/18/14 180.0 1.79 1.94
GS 141018C00185000 C 10/18/14 185.0 1.17 1.32
GS 141018C00190000 C 10/18/14 190.0 0.70 0.90
GS 141018C00195000 C 10/18/14 195.0 0.48 0.68
GS 141018C00200000 C 10/18/14 200.0 0.34 0.48
GS 141018C00205000 C 10/18/14 205.0 0.18 0.35
GS 141018C00210000 C 10/18/14 210.0 0.12 0.27
GS 141018C00215000 C 10/18/14 215.0 0.09 0.19
GS 141018C00220000 C 10/18/14 220.0 0.06 0.16
GS 141018C00225000 C 10/18/14 225.0 0.04 0.17
GS 141018C00230000 C 10/18/14 230.0 0.03 0.15
GS 141018C00235000 C 10/18/14 235.0 0.01 0.15
GS 141018C00240000 C 10/18/14 240.0 0.00 0.15
GS 141018C00245000 C 10/18/14 245.0 0.00 0.17
GS 141018P00085000 P 10/18/14 85.0 0.08 0.16
GS 141018P00090000 P 10/18/14 90.0 0.11 0.27
GS 141018P00095000 P 10/18/14 95.0 0.17 0.33
GS 141018P00100000 P 10/18/14 100.0 0.24 0.44
GS 141018P00105000 P 10/18/14 105.0 0.32 0.54
GS 141018P00110000 P 10/18/14 110.0 0.45 0.70
GS 141018P00115000 P 10/18/14 115.0 0.62 0.90
GS 141018P00120000 P 10/18/14 120.0 0.90 1.05
GS 141018P00125000 P 10/18/14 125.0 1.25 1.40
GS 141018P00130000 P 10/18/14 130.0 1.75 1.92
GS 141018P00135000 P 10/18/14 135.0 2.44 2.62
GS 141018P00140000 P 10/18/14 140.0 3.40 3.60
GS 141018P00145000 P 10/18/14 145.0 4.60 4.85
GS 141018P00150000 P 10/18/14 150.0 6.20 6.45
GS 141018P00155000 P 10/18/14 155.0 8.20 8.50
GS 141018P00160000 P 10/18/14 160.0 10.65 10.95
GS 141018P00165000 P 10/18/14 165.0 13.55 13.90
GS 141018P00170000 P 10/18/14 170.0 16.85 17.25
GS 141018P00175000 P 10/18/14 175.0 20.20 21.20
GS 141018P00180000 P 10/18/14 180.0 22.95 26.05
GS 141018P00185000 P 10/18/14 185.0 27.10 30.10
GS 141018P00190000 P 10/18/14 190.0 31.75 34.50
GS 141018P00195000 P 10/18/14 195.0 36.45 40.25
GS 141018P00200000 P 10/18/14 200.0 41.20 45.25
GS 141018P00205000 P 10/18/14 205.0 46.10 50.00
GS 141018P00210000 P 10/18/14 210.0 51.10 55.00
GS 141018P00215000 P 10/18/14 215.0 56.00 59.90
GS 141018P00220000 P 10/18/14 220.0 61.00 64.90
GS 141018P00225000 P 10/18/14 225.0 65.90 69.90
GS 141018P00230000 P 10/18/14 230.0 70.90 74.85
GS 141018P00235000 P 10/18/14 235.0 75.90 79.75
GS 141018P00240000 P 10/18/14 240.0 80.90 84.70
GS 141018P00245000 P 10/18/14 245.0 85.85 89.85
GS 150117C00060000 C 01/17/15 60.0 95.65 99.85
GS 150117C00065000 C 01/17/15 65.0 92.00 94.85
GS 150117C00070000 C 01/17/15 70.0 87.05 89.80
GS 150117C00075000 C 01/17/15 75.0 82.05 84.80
GS 150117C00080000 C 01/17/15 80.0 77.05 79.85
GS 150117C00085000 C 01/17/15 85.0 72.00 74.85
GS 150117C00090000 C 01/17/15 90.0 67.05 69.90
GS 150117C00095000 C 01/17/15 95.0 62.10 64.95
GS 150117C00100000 C 01/17/15 100.0 56.05 60.00
GS 150117C00105000 C 01/17/15 105.0 52.35 55.05
GS 150117C00110000 C 01/17/15 110.0 46.40 50.30
GS 150117C00115000 C 01/17/15 115.0 42.90 45.55
GS 150117C00120000 C 01/17/15 120.0 38.25 39.40
GS 150117C00125000 C 01/17/15 125.0 33.50 34.90
GS 150117C00130000 C 01/17/15 130.0 29.15 30.70
GS 150117C00135000 C 01/17/15 135.0 25.65 26.60
GS 150117C00140000 C 01/17/15 140.0 21.95 22.75
GS 150117C00145000 C 01/17/15 145.0 18.40 19.25
GS 150117C00150000 C 01/17/15 150.0 15.40 15.60
GS 150117C00155000 C 01/17/15 155.0 12.40 12.75
GS 150117C00160000 C 01/17/15 160.0 9.85 10.20
GS 150117C00165000 C 01/17/15 165.0 7.75 8.05
GS 150117C00170000 C 01/17/15 170.0 6.00 6.25
GS 150117C00175000 C 01/17/15 175.0 4.50 4.80
GS 150117C00180000 C 01/17/15 180.0 3.40 3.65
GS 150117C00185000 C 01/17/15 185.0 2.51 2.81
GS 150117C00190000 C 01/17/15 190.0 1.84 2.00
GS 150117C00195000 C 01/17/15 195.0 1.32 1.54
GS 150117C00200000 C 01/17/15 200.0 1.05 1.19
GS 150117C00205000 C 01/17/15 205.0 0.66 0.86
GS 150117C00210000 C 01/17/15 210.0 0.44 0.67
GS 150117C00215000 C 01/17/15 215.0 0.32 0.52
GS 150117C00220000 C 01/17/15 220.0 0.24 0.42
GS 150117C00225000 C 01/17/15 225.0 0.18 0.35
GS 150117C00230000 C 01/17/15 230.0 0.02 0.29
GS 150117C00235000 C 01/17/15 235.0 0.00 0.23
GS 150117C00240000 C 01/17/15 240.0 0.02 0.20
GS 150117C00245000 C 01/17/15 245.0 0.05 0.40
GS 150117C00250000 C 01/17/15 250.0 0.03 0.39
GS 150117C00255000 C 01/17/15 255.0 0.02 0.35
GS 150117P00060000 P 01/17/15 60.0 0.00 0.20
GS 150117P00065000 P 01/17/15 65.0 0.00 0.25
GS 150117P00070000 P 01/17/15 70.0 0.12 0.52
GS 150117P00075000 P 01/17/15 75.0 0.17 0.52
GS 150117P00080000 P 01/17/15 80.0 0.22 0.38
GS 150117P00085000 P 01/17/15 85.0 0.27 0.49
GS 150117P00090000 P 01/17/15 90.0 0.37 0.60
GS 150117P00095000 P 01/17/15 95.0 0.51 0.74
GS 150117P00100000 P 01/17/15 100.0 0.66 0.77
GS 150117P00105000 P 01/17/15 105.0 0.81 1.13
GS 150117P00110000 P 01/17/15 110.0 1.01 1.41
GS 150117P00115000 P 01/17/15 115.0 1.43 1.78
GS 150117P00120000 P 01/17/15 120.0 1.87 2.11
GS 150117P00125000 P 01/17/15 125.0 2.49 2.71
GS 150117P00130000 P 01/17/15 130.0 3.25 3.50
GS 150117P00135000 P 01/17/15 135.0 4.25 4.45
GS 150117P00140000 P 01/17/15 140.0 5.45 5.70
GS 150117P00145000 P 01/17/15 145.0 6.95 7.20
GS 150117P00150000 P 01/17/15 150.0 8.75 9.10
GS 150117P00155000 P 01/17/15 155.0 10.85 11.15
GS 150117P00160000 P 01/17/15 160.0 13.30 13.65
GS 150117P00165000 P 01/17/15 165.0 16.15 16.50
GS 150117P00170000 P 01/17/15 170.0 19.35 19.75
GS 150117P00175000 P 01/17/15 175.0 22.85 23.30
GS 150117P00180000 P 01/17/15 180.0 26.55 27.50
GS 150117P00185000 P 01/17/15 185.0 30.55 31.45
GS 150117P00190000 P 01/17/15 190.0 34.85 35.95
GS 150117P00195000 P 01/17/15 195.0 38.00 40.85
GS 150117P00200000 P 01/17/15 200.0 42.30 45.00
GS 150117P00205000 P 01/17/15 205.0 46.95 49.80
GS 150117P00210000 P 01/17/15 210.0 51.75 54.60
GS 150117P00215000 P 01/17/15 215.0 56.60 59.50
GS 150117P00220000 P 01/17/15 220.0 61.45 64.35
GS 150117P00225000 P 01/17/15 225.0 66.35 69.25
GS 150117P00230000 P 01/17/15 230.0 71.25 74.20
GS 150117P00235000 P 01/17/15 235.0 76.25 79.15
GS 150117P00240000 P 01/17/15 240.0 81.20 84.10
GS 150117P00245000 P 01/17/15 245.0 86.15 89.10
GS 150117P00250000 P 01/17/15 250.0 91.15 94.10
GS 150117P00255000 P 01/17/15 255.0 96.10 99.05
GS 160115C00080000 C 01/15/16 80.0 76.75 80.10
GS 160115C00085000 C 01/15/16 85.0 71.80 75.15
GS 160115C00090000 C 01/15/16 90.0 67.00 70.30
GS 160115C00095000 C 01/15/16 95.0 62.30 65.65
GS 160115C00100000 C 01/15/16 100.0 57.90 59.40
GS 160115C00105000 C 01/15/16 105.0 53.65 56.30
GS 160115C00110000 C 01/15/16 110.0 49.00 52.05
GS 160115C00115000 C 01/15/16 115.0 44.85 47.90
GS 160115C00120000 C 01/15/16 120.0 40.80 43.80
GS 160115C00125000 C 01/15/16 125.0 37.00 39.95
GS 160115C00130000 C 01/15/16 130.0 33.60 35.15
GS 160115C00135000 C 01/15/16 135.0 30.15 31.70
GS 160115C00140000 C 01/15/16 140.0 27.15 28.30
GS 160115C00145000 C 01/15/16 145.0 24.10 24.95
GS 160115C00150000 C 01/15/16 150.0 21.30 22.05
GS 160115C00155000 C 01/15/16 155.0 18.75 19.45
GS 160115C00160000 C 01/15/16 160.0 16.35 17.05
GS 160115C00165000 C 01/15/16 165.0 14.20 14.90
GS 160115C00170000 C 01/15/16 170.0 12.25 12.95
GS 160115C00175000 C 01/15/16 175.0 10.45 11.20
GS 160115C00180000 C 01/15/16 180.0 8.95 9.65
GS 160115C00185000 C 01/15/16 185.0 7.60 8.25
GS 160115C00190000 C 01/15/16 190.0 6.35 7.00
GS 160115C00195000 C 01/15/16 195.0 5.30 6.00
GS 160115C00200000 C 01/15/16 200.0 4.45 5.05
GS 160115C00210000 C 01/15/16 210.0 2.96 3.50
GS 160115C00220000 C 01/15/16 220.0 2.01 2.46
GS 160115C00230000 C 01/15/16 230.0 1.32 1.70
GS 160115C00240000 C 01/15/16 240.0 0.85 1.23
GS 160115C00250000 C 01/15/16 250.0 0.58 1.12
GS 160115C00260000 C 01/15/16 260.0 0.39 1.06
GS 160115P00080000 P 01/15/16 80.0 0.93 1.31
GS 160115P00085000 P 01/15/16 85.0 1.35 1.58
GS 160115P00090000 P 01/15/16 90.0 1.56 1.95
GS 160115P00095000 P 01/15/16 95.0 1.98 2.43
GS 160115P00100000 P 01/15/16 100.0 2.48 2.97
GS 160115P00105000 P 01/15/16 105.0 3.15 3.65
GS 160115P00110000 P 01/15/16 110.0 4.00 4.40
GS 160115P00115000 P 01/15/16 115.0 4.75 5.30
GS 160115P00120000 P 01/15/16 120.0 5.85 6.40
GS 160115P00125000 P 01/15/16 125.0 7.10 7.60
GS 160115P00130000 P 01/15/16 130.0 8.10 8.70
GS 160115P00135000 P 01/15/16 135.0 9.95 10.50
GS 160115P00140000 P 01/15/16 140.0 11.75 12.00
GS 160115P00145000 P 01/15/16 145.0 13.70 13.95
GS 160115P00150000 P 01/15/16 150.0 15.80 16.00
GS 160115P00155000 P 01/15/16 155.0 18.25 18.70
GS 160115P00160000 P 01/15/16 160.0 20.75 21.55
GS 160115P00165000 P 01/15/16 165.0 23.60 24.35
GS 160115P00170000 P 01/15/16 170.0 26.60 27.25
GS 160115P00175000 P 01/15/16 175.0 29.80 30.45
GS 160115P00180000 P 01/15/16 180.0 33.20 34.00
GS 160115P00185000 P 01/15/16 185.0 36.80 37.55
GS 160115P00190000 P 01/15/16 190.0 40.50 41.30
GS 160115P00195000 P 01/15/16 195.0 44.35 45.25
GS 160115P00200000 P 01/15/16 200.0 48.00 49.55
GS 160115P00210000 P 01/15/16 210.0 55.10 59.35
GS 160115P00220000 P 01/15/16 220.0 64.00 68.40
GS 160115P00230000 P 01/15/16 230.0 73.15 76.40
GS 160115P00240000 P 01/15/16 240.0 82.55 85.80
GS 160115P00250000 P 01/15/16 250.0 92.10 95.40
GS 160115P00260000 P 01/15/16 260.0 102.15 106.60

OPRA data is delayed 15 minutes.