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 (2014-10-17)Premium Content

Goldman Sachs Group Inc (GS)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141128C00125000 C 11/28/14 125.0 61.20 65.25
GS 141128C00130000 C 11/28/14 130.0 56.25 60.15
GS 141128C00135000 C 11/28/14 135.0 51.25 55.00
GS 141128C00140000 C 11/28/14 140.0 46.65 50.15
GS 141128C00145000 C 11/28/14 145.0 41.25 45.15
GS 141128C00149000 C 11/28/14 149.0 37.70 41.20
GS 141128C00150000 C 11/28/14 150.0 36.25 40.15
GS 141128C00152500 C 11/28/14 152.5 34.15 37.65
GS 141128C00155000 C 11/28/14 155.0 31.20 35.30
GS 141128C00157500 C 11/28/14 157.5 29.15 32.65
GS 141128C00160000 C 11/28/14 160.0 27.10 28.80
GS 141128C00162500 C 11/28/14 162.5 24.25 26.35
GS 141128C00165000 C 11/28/14 165.0 21.75 24.00
GS 141128C00167500 C 11/28/14 167.5 19.25 21.35
GS 141128C00170000 C 11/28/14 170.0 16.80 20.15
GS 141128C00172500 C 11/28/14 172.5 14.35 17.70
GS 141128C00175000 C 11/28/14 175.0 11.20 14.95
GS 141128C00177500 C 11/28/14 177.5 9.30 12.65
GS 141128C00180000 C 11/28/14 180.0 6.80 10.15
GS 141128C00182500 C 11/28/14 182.5 3.70 7.75
GS 141128C00185000 C 11/28/14 185.0 1.22 5.00
GS 141128C00187500 C 11/28/14 187.5 0.88 1.10
GS 141128C00190000 C 11/28/14 190.0 0.05 0.14
GS 141128C00192500 C 11/28/14 192.5 0.01 0.05
GS 141128C00195000 C 11/28/14 195.0 0.00 0.03
GS 141128C00197500 C 11/28/14 197.5 0.00 0.16
GS 141128C00200000 C 11/28/14 200.0 0.00 0.17
GS 141128C00202500 C 11/28/14 202.5 0.00 0.17
GS 141128C00205000 C 11/28/14 205.0 0.00 0.17
GS 141128C00207500 C 11/28/14 207.5 0.00 0.17
GS 141128C00210000 C 11/28/14 210.0 0.00 0.17
GS 141128C00212500 C 11/28/14 212.5 0.00 0.17
GS 141128C00215000 C 11/28/14 215.0 0.00 0.17
GS 141128C00217500 C 11/28/14 217.5 0.00 0.17
GS 141128C00220000 C 11/28/14 220.0 0.00 0.17
GS 141128C00222500 C 11/28/14 222.5 0.00 0.17
GS 141128C00225000 C 11/28/14 225.0 0.00 0.17
GS 141128C00227500 C 11/28/14 227.5 0.00 0.17
GS 141128C00230000 C 11/28/14 230.0 0.00 0.17
GS 141128C00232500 C 11/28/14 232.5 0.00 0.18
GS 141128C00235000 C 11/28/14 235.0 0.00 0.18
GS 141128C00237500 C 11/28/14 237.5 0.00 0.18
GS 141128C00240000 C 11/28/14 240.0 0.00 0.17
GS 141128C00245000 C 11/28/14 245.0 0.00 0.17
GS 141128C00250000 C 11/28/14 250.0 0.00 0.17
GS 141128P00125000 P 11/28/14 125.0 0.00 0.17
GS 141128P00130000 P 11/28/14 130.0 0.00 0.17
GS 141128P00135000 P 11/28/14 135.0 0.00 0.17
GS 141128P00140000 P 11/28/14 140.0 0.00 0.17
GS 141128P00145000 P 11/28/14 145.0 0.00 0.17
GS 141128P00149000 P 11/28/14 149.0 0.00 0.18
GS 141128P00150000 P 11/28/14 150.0 0.00 0.19
GS 141128P00152500 P 11/28/14 152.5 0.00 0.18
GS 141128P00155000 P 11/28/14 155.0 0.00 0.17
GS 141128P00157500 P 11/28/14 157.5 0.00 0.18
GS 141128P00160000 P 11/28/14 160.0 0.00 0.18
GS 141128P00162500 P 11/28/14 162.5 0.00 0.18
GS 141128P00165000 P 11/28/14 165.0 0.00 0.18
GS 141128P00167500 P 11/28/14 167.5 0.00 0.02
GS 141128P00170000 P 11/28/14 170.0 0.00 0.03
GS 141128P00172500 P 11/28/14 172.5 0.00 0.18
GS 141128P00175000 P 11/28/14 175.0 0.00 0.18
GS 141128P00177500 P 11/28/14 177.5 0.00 0.18
GS 141128P00180000 P 11/28/14 180.0 0.00 0.14
GS 141128P00182500 P 11/28/14 182.5 0.00 0.05
GS 141128P00185000 P 11/28/14 185.0 0.03 0.14
GS 141128P00187500 P 11/28/14 187.5 0.19 0.30
GS 141128P00190000 P 11/28/14 190.0 1.87 2.34
GS 141128P00192500 P 11/28/14 192.5 2.98 4.85
GS 141128P00195000 P 11/28/14 195.0 5.40 7.35
GS 141128P00197500 P 11/28/14 197.5 7.90 9.85
GS 141128P00200000 P 11/28/14 200.0 10.40 12.40
GS 141128P00202500 P 11/28/14 202.5 12.90 16.30
GS 141128P00205000 P 11/28/14 205.0 15.40 18.80
GS 141128P00207500 P 11/28/14 207.5 17.90 21.25
GS 141128P00210000 P 11/28/14 210.0 20.35 23.80
GS 141128P00212500 P 11/28/14 212.5 23.00 24.90
GS 141128P00215000 P 11/28/14 215.0 25.40 27.40
GS 141128P00217500 P 11/28/14 217.5 27.80 29.90
GS 141128P00220000 P 11/28/14 220.0 30.10 32.40
GS 141128P00222500 P 11/28/14 222.5 32.80 34.90
GS 141128P00225000 P 11/28/14 225.0 35.30 37.40
GS 141128P00227500 P 11/28/14 227.5 37.80 39.90
GS 141128P00230000 P 11/28/14 230.0 40.30 42.40
GS 141128P00232500 P 11/28/14 232.5 42.80 44.90
GS 141128P00235000 P 11/28/14 235.0 45.10 47.40
GS 141128P00237500 P 11/28/14 237.5 47.80 49.90
GS 141128P00240000 P 11/28/14 240.0 50.25 52.40
GS 141128P00245000 P 11/28/14 245.0 55.25 57.40
GS 141128P00250000 P 11/28/14 250.0 60.30 62.40
GS 141205C00130000 C 12/05/14 130.0 56.25 60.40
GS 141205C00135000 C 12/05/14 135.0 51.50 55.20
GS 141205C00140000 C 12/05/14 140.0 46.65 50.20
GS 141205C00145000 C 12/05/14 145.0 41.65 45.30
GS 141205C00147000 C 12/05/14 147.0 39.25 43.40
GS 141205C00148000 C 12/05/14 148.0 38.25 42.25
GS 141205C00149000 C 12/05/14 149.0 37.25 41.40
GS 141205C00150000 C 12/05/14 150.0 36.75 40.30
GS 141205C00152500 C 12/05/14 152.5 34.15 37.70
GS 141205C00155000 C 12/05/14 155.0 31.25 33.95
GS 141205C00157500 C 12/05/14 157.5 28.90 31.45
GS 141205C00160000 C 12/05/14 160.0 26.25 30.60
GS 141205C00162500 C 12/05/14 162.5 24.15 26.45
GS 141205C00165000 C 12/05/14 165.0 21.30 23.95
GS 141205C00167500 C 12/05/14 167.5 19.30 21.45
GS 141205C00170000 C 12/05/14 170.0 16.90 18.95
GS 141205C00172500 C 12/05/14 172.5 14.30 16.45
GS 141205C00175000 C 12/05/14 175.0 11.80 13.80
GS 141205C00177500 C 12/05/14 177.5 9.20 11.30
GS 141205C00180000 C 12/05/14 180.0 6.80 8.80
GS 141205C00182500 C 12/05/14 182.5 5.50 6.40
GS 141205C00185000 C 12/05/14 185.0 3.20 3.95
GS 141205C00187500 C 12/05/14 187.5 1.74 2.09
GS 141205C00190000 C 12/05/14 190.0 0.69 0.85
GS 141205C00192500 C 12/05/14 192.5 0.27 0.30
GS 141205C00195000 C 12/05/14 195.0 0.09 0.17
GS 141205C00197500 C 12/05/14 197.5 0.02 0.13
GS 141205C00200000 C 12/05/14 200.0 0.01 0.09
GS 141205C00202500 C 12/05/14 202.5 0.00 0.15
GS 141205C00205000 C 12/05/14 205.0 0.00 0.14
GS 141205C00207500 C 12/05/14 207.5 0.00 0.14
GS 141205C00210000 C 12/05/14 210.0 0.00 0.14
GS 141205C00212500 C 12/05/14 212.5 0.00 0.14
GS 141205C00215000 C 12/05/14 215.0 0.00 0.14
GS 141205C00217500 C 12/05/14 217.5 0.00 0.14
GS 141205C00220000 C 12/05/14 220.0 0.00 0.14
GS 141205C00222500 C 12/05/14 222.5 0.00 0.14
GS 141205C00225000 C 12/05/14 225.0 0.00 0.14
GS 141205C00227500 C 12/05/14 227.5 0.00 0.14
GS 141205C00230000 C 12/05/14 230.0 0.00 0.14
GS 141205C00232500 C 12/05/14 232.5 0.00 0.14
GS 141205C00235000 C 12/05/14 235.0 0.00 0.14
GS 141205C00237500 C 12/05/14 237.5 0.00 0.14
GS 141205C00240000 C 12/05/14 240.0 0.00 0.14
GS 141205C00242500 C 12/05/14 242.5 0.00 0.14
GS 141205C00245000 C 12/05/14 245.0 0.00 0.14
GS 141205C00250000 C 12/05/14 250.0 0.00 0.14
GS 141205P00130000 P 12/05/14 130.0 0.00 0.14
GS 141205P00135000 P 12/05/14 135.0 0.00 0.14
GS 141205P00140000 P 12/05/14 140.0 0.00 0.14
GS 141205P00145000 P 12/05/14 145.0 0.00 0.14
GS 141205P00147000 P 12/05/14 147.0 0.00 0.14
GS 141205P00148000 P 12/05/14 148.0 0.00 0.14
GS 141205P00149000 P 12/05/14 149.0 0.00 0.14
GS 141205P00150000 P 12/05/14 150.0 0.00 0.03
GS 141205P00152500 P 12/05/14 152.5 0.00 0.14
GS 141205P00155000 P 12/05/14 155.0 0.00 0.14
GS 141205P00157500 P 12/05/14 157.5 0.00 0.14
GS 141205P00160000 P 12/05/14 160.0 0.00 0.14
GS 141205P00162500 P 12/05/14 162.5 0.00 0.14
GS 141205P00165000 P 12/05/14 165.0 0.00 0.14
GS 141205P00167500 P 12/05/14 167.5 0.00 0.14
GS 141205P00170000 P 12/05/14 170.0 0.00 0.15
GS 141205P00172500 P 12/05/14 172.5 0.00 0.11
GS 141205P00175000 P 12/05/14 175.0 0.00 0.14
GS 141205P00177500 P 12/05/14 177.5 0.02 0.06
GS 141205P00180000 P 12/05/14 180.0 0.12 0.16
GS 141205P00182500 P 12/05/14 182.5 0.28 0.33
GS 141205P00185000 P 12/05/14 185.0 0.63 0.80
GS 141205P00187500 P 12/05/14 187.5 1.36 1.52
GS 141205P00190000 P 12/05/14 190.0 2.74 3.05
GS 141205P00192500 P 12/05/14 192.5 3.65 6.90
GS 141205P00195000 P 12/05/14 195.0 5.80 8.55
GS 141205P00197500 P 12/05/14 197.5 7.95 11.35
GS 141205P00200000 P 12/05/14 200.0 10.45 13.85
GS 141205P00202500 P 12/05/14 202.5 12.95 16.30
GS 141205P00205000 P 12/05/14 205.0 15.30 18.90
GS 141205P00207500 P 12/05/14 207.5 17.95 21.30
GS 141205P00210000 P 12/05/14 210.0 20.30 23.95
GS 141205P00212500 P 12/05/14 212.5 22.80 26.45
GS 141205P00215000 P 12/05/14 215.0 25.30 28.95
GS 141205P00217500 P 12/05/14 217.5 27.80 31.10
GS 141205P00220000 P 12/05/14 220.0 30.30 33.95
GS 141205P00222500 P 12/05/14 222.5 32.40 36.85
GS 141205P00225000 P 12/05/14 225.0 35.10 39.40
GS 141205P00227500 P 12/05/14 227.5 37.40 41.85
GS 141205P00230000 P 12/05/14 230.0 40.30 43.75
GS 141205P00232500 P 12/05/14 232.5 42.60 46.90
GS 141205P00235000 P 12/05/14 235.0 45.30 49.40
GS 141205P00237500 P 12/05/14 237.5 47.80 51.45
GS 141205P00240000 P 12/05/14 240.0 50.15 54.40
GS 141205P00242500 P 12/05/14 242.5 52.80 56.45
GS 141205P00245000 P 12/05/14 245.0 55.25 58.90
GS 141205P00250000 P 12/05/14 250.0 60.30 63.95
GS 141212C00150000 C 12/12/14 150.0 36.25 40.50
GS 141212C00152500 C 12/12/14 152.5 33.70 38.00
GS 141212C00155000 C 12/12/14 155.0 31.30 35.50
GS 141212C00157500 C 12/12/14 157.5 28.75 33.00
GS 141212C00160000 C 12/12/14 160.0 26.25 30.50
GS 141212C00162500 C 12/12/14 162.5 24.15 27.65
GS 141212C00165000 C 12/12/14 165.0 21.65 25.30
GS 141212C00167500 C 12/12/14 167.5 19.30 22.70
GS 141212C00170000 C 12/12/14 170.0 16.30 20.30
GS 141212C00172500 C 12/12/14 172.5 14.30 17.70
GS 141212C00175000 C 12/12/14 175.0 11.80 15.25
GS 141212C00177500 C 12/12/14 177.5 9.30 12.75
GS 141212C00180000 C 12/12/14 180.0 6.80 10.15
GS 141212C00182500 C 12/12/14 182.5 4.40 7.80
GS 141212C00185000 C 12/12/14 185.0 4.05 4.40
GS 141212C00187500 C 12/12/14 187.5 2.40 2.89
GS 141212C00190000 C 12/12/14 190.0 1.23 1.68
GS 141212C00192500 C 12/12/14 192.5 0.58 0.79
GS 141212C00195000 C 12/12/14 195.0 0.25 0.48
GS 141212C00197500 C 12/12/14 197.5 0.07 0.25
GS 141212C00200000 C 12/12/14 200.0 0.03 0.15
GS 141212C00202500 C 12/12/14 202.5 0.02 0.11
GS 141212C00205000 C 12/12/14 205.0 0.00 0.14
GS 141212C00207500 C 12/12/14 207.5 0.00 0.14
GS 141212C00210000 C 12/12/14 210.0 0.00 0.14
GS 141212C00212500 C 12/12/14 212.5 0.00 0.14
GS 141212C00215000 C 12/12/14 215.0 0.00 0.14
GS 141212C00217500 C 12/12/14 217.5 0.00 0.14
GS 141212C00220000 C 12/12/14 220.0 0.00 0.14
GS 141212C00222500 C 12/12/14 222.5 0.00 0.14
GS 141212C00225000 C 12/12/14 225.0 0.00 0.14
GS 141212C00227500 C 12/12/14 227.5 0.00 0.14
GS 141212C00230000 C 12/12/14 230.0 0.00 0.14
GS 141212C00232500 C 12/12/14 232.5 0.00 0.14
GS 141212C00235000 C 12/12/14 235.0 0.00 0.14
GS 141212C00237500 C 12/12/14 237.5 0.00 0.14
GS 141212C00240000 C 12/12/14 240.0 0.00 0.14
GS 141212C00242500 C 12/12/14 242.5 0.00 0.14
GS 141212C00245000 C 12/12/14 245.0 0.00 0.14
GS 141212P00150000 P 12/12/14 150.0 0.00 0.14
GS 141212P00152500 P 12/12/14 152.5 0.00 0.14
GS 141212P00155000 P 12/12/14 155.0 0.00 0.14
GS 141212P00157500 P 12/12/14 157.5 0.00 0.14
GS 141212P00160000 P 12/12/14 160.0 0.00 0.15
GS 141212P00162500 P 12/12/14 162.5 0.00 0.15
GS 141212P00165000 P 12/12/14 165.0 0.01 0.15
GS 141212P00167500 P 12/12/14 167.5 0.02 0.14
GS 141212P00170000 P 12/12/14 170.0 0.04 0.19
GS 141212P00172500 P 12/12/14 172.5 0.05 0.24
GS 141212P00175000 P 12/12/14 175.0 0.09 0.26
GS 141212P00177500 P 12/12/14 177.5 0.17 0.34
GS 141212P00180000 P 12/12/14 180.0 0.29 0.48
GS 141212P00182500 P 12/12/14 182.5 0.60 0.93
GS 141212P00185000 P 12/12/14 185.0 1.13 1.42
GS 141212P00187500 P 12/12/14 187.5 1.91 2.50
GS 141212P00190000 P 12/12/14 190.0 3.25 3.90
GS 141212P00192500 P 12/12/14 192.5 4.95 5.65
GS 141212P00195000 P 12/12/14 195.0 5.70 8.55
GS 141212P00197500 P 12/12/14 197.5 8.05 11.50
GS 141212P00200000 P 12/12/14 200.0 10.80 13.90
GS 141212P00202500 P 12/12/14 202.5 12.95 16.35
GS 141212P00205000 P 12/12/14 205.0 15.45 18.80
GS 141212P00207500 P 12/12/14 207.5 17.95 21.30
GS 141212P00210000 P 12/12/14 210.0 20.30 24.35
GS 141212P00212500 P 12/12/14 212.5 22.80 26.45
GS 141212P00215000 P 12/12/14 215.0 25.30 28.95
GS 141212P00217500 P 12/12/14 217.5 27.75 31.10
GS 141212P00220000 P 12/12/14 220.0 30.10 34.35
GS 141212P00222500 P 12/12/14 222.5 32.60 36.85
GS 141212P00225000 P 12/12/14 225.0 35.05 39.35
GS 141212P00227500 P 12/12/14 227.5 37.80 41.45
GS 141212P00230000 P 12/12/14 230.0 40.05 44.35
GS 141212P00232500 P 12/12/14 232.5 42.75 46.40
GS 141212P00235000 P 12/12/14 235.0 45.05 49.35
GS 141212P00237500 P 12/12/14 237.5 47.50 51.85
GS 141212P00240000 P 12/12/14 240.0 50.15 54.35
GS 141212P00242500 P 12/12/14 242.5 52.55 56.85
GS 141212P00245000 P 12/12/14 245.0 55.30 58.60
GS 141220C00090000 C 12/20/14 90.0 96.30 98.95
GS 141220C00095000 C 12/20/14 95.0 91.65 93.90
GS 141220C00100000 C 12/20/14 100.0 86.65 88.90
GS 141220C00105000 C 12/20/14 105.0 81.25 85.20
GS 141220C00110000 C 12/20/14 110.0 76.75 80.15
GS 141220C00115000 C 12/20/14 115.0 71.75 75.20
GS 141220C00120000 C 12/20/14 120.0 66.75 70.20
GS 141220C00125000 C 12/20/14 125.0 61.65 63.90
GS 141220C00130000 C 12/20/14 130.0 58.20 58.85
GS 141220C00135000 C 12/20/14 135.0 51.15 55.20
GS 141220C00140000 C 12/20/14 140.0 46.25 50.20
GS 141220C00145000 C 12/20/14 145.0 41.70 43.95
GS 141220C00150000 C 12/20/14 150.0 38.15 38.80
GS 141220C00152500 C 12/20/14 152.5 35.60 36.70
GS 141220C00155000 C 12/20/14 155.0 32.00 33.80
GS 141220C00157500 C 12/20/14 157.5 29.40 32.65
GS 141220C00160000 C 12/20/14 160.0 28.05 28.80
GS 141220C00162500 C 12/20/14 162.5 25.60 26.40
GS 141220C00165000 C 12/20/14 165.0 23.35 23.85
GS 141220C00167500 C 12/20/14 167.5 20.40 21.55
GS 141220C00170000 C 12/20/14 170.0 18.00 19.05
GS 141220C00172500 C 12/20/14 172.5 15.40 16.55
GS 141220C00175000 C 12/20/14 175.0 13.00 14.95
GS 141220C00177500 C 12/20/14 177.5 10.55 11.55
GS 141220C00180000 C 12/20/14 180.0 8.45 9.00
GS 141220C00182500 C 12/20/14 182.5 6.05 6.95
GS 141220C00185000 C 12/20/14 185.0 4.40 4.70
GS 141220C00187500 C 12/20/14 187.5 2.92 3.15
GS 141220C00190000 C 12/20/14 190.0 1.73 1.88
GS 141220C00192500 C 12/20/14 192.5 0.95 1.04
GS 141220C00195000 C 12/20/14 195.0 0.55 0.58
GS 141220C00197500 C 12/20/14 197.5 0.30 0.33
GS 141220C00200000 C 12/20/14 200.0 0.16 0.21
GS 141220C00202500 C 12/20/14 202.5 0.05 0.17
GS 141220C00205000 C 12/20/14 205.0 0.03 0.12
GS 141220C00207500 C 12/20/14 207.5 0.02 0.10
GS 141220C00210000 C 12/20/14 210.0 0.01 0.10
GS 141220C00212500 C 12/20/14 212.5 0.00 0.08
GS 141220C00215000 C 12/20/14 215.0 0.00 0.14
GS 141220C00217500 C 12/20/14 217.5 0.00 0.06
GS 141220C00220000 C 12/20/14 220.0 0.00 0.14
GS 141220C00222500 C 12/20/14 222.5 0.00 0.14
GS 141220C00225000 C 12/20/14 225.0 0.00 0.05
GS 141220C00227500 C 12/20/14 227.5 0.00 0.05
GS 141220C00230000 C 12/20/14 230.0 0.00 0.05
GS 141220C00232500 C 12/20/14 232.5 0.00 0.05
GS 141220C00235000 C 12/20/14 235.0 0.00 0.15
GS 141220C00237500 C 12/20/14 237.5 0.00 0.04
GS 141220C00240000 C 12/20/14 240.0 0.00 0.04
GS 141220C00242500 C 12/20/14 242.5 0.00 0.04
GS 141220C00245000 C 12/20/14 245.0 0.00 0.04
GS 141220C00250000 C 12/20/14 250.0 0.00 0.04
GS 141220C00255000 C 12/20/14 255.0 0.00 0.04
GS 141220C00260000 C 12/20/14 260.0 0.00 0.04
GS 141220P00090000 P 12/20/14 90.0 0.00 0.04
GS 141220P00095000 P 12/20/14 95.0 0.00 0.04
GS 141220P00100000 P 12/20/14 100.0 0.00 0.04
GS 141220P00105000 P 12/20/14 105.0 0.00 0.15
GS 141220P00110000 P 12/20/14 110.0 0.00 0.15
GS 141220P00115000 P 12/20/14 115.0 0.00 0.14
GS 141220P00120000 P 12/20/14 120.0 0.00 0.14
GS 141220P00125000 P 12/20/14 125.0 0.00 0.15
GS 141220P00130000 P 12/20/14 130.0 0.00 0.14
GS 141220P00135000 P 12/20/14 135.0 0.00 0.14
GS 141220P00140000 P 12/20/14 140.0 0.00 0.07
GS 141220P00145000 P 12/20/14 145.0 0.00 0.09
GS 141220P00150000 P 12/20/14 150.0 0.01 0.09
GS 141220P00152500 P 12/20/14 152.5 0.02 0.09
GS 141220P00155000 P 12/20/14 155.0 0.04 0.10
GS 141220P00157500 P 12/20/14 157.5 0.03 0.12
GS 141220P00160000 P 12/20/14 160.0 0.05 0.15
GS 141220P00162500 P 12/20/14 162.5 0.05 0.18
GS 141220P00165000 P 12/20/14 165.0 0.10 0.22
GS 141220P00167500 P 12/20/14 167.5 0.07 0.26
GS 141220P00170000 P 12/20/14 170.0 0.11 0.21
GS 141220P00172500 P 12/20/14 172.5 0.15 0.24
GS 141220P00175000 P 12/20/14 175.0 0.22 0.49
GS 141220P00177500 P 12/20/14 177.5 0.35 0.57
GS 141220P00180000 P 12/20/14 180.0 0.56 0.64
GS 141220P00182500 P 12/20/14 182.5 0.90 1.07
GS 141220P00185000 P 12/20/14 185.0 1.51 1.72
GS 141220P00187500 P 12/20/14 187.5 2.38 2.73
GS 141220P00190000 P 12/20/14 190.0 3.65 4.15
GS 141220P00192500 P 12/20/14 192.5 5.30 6.10
GS 141220P00195000 P 12/20/14 195.0 7.25 8.55
GS 141220P00197500 P 12/20/14 197.5 8.55 11.05
GS 141220P00200000 P 12/20/14 200.0 10.90 12.90
GS 141220P00202500 P 12/20/14 202.5 13.00 16.35
GS 141220P00205000 P 12/20/14 205.0 15.40 19.00
GS 141220P00207500 P 12/20/14 207.5 17.85 21.45
GS 141220P00210000 P 12/20/14 210.0 20.35 23.95
GS 141220P00212500 P 12/20/14 212.5 22.80 26.90
GS 141220P00215000 P 12/20/14 215.0 25.30 28.95
GS 141220P00217500 P 12/20/14 217.5 27.80 31.85
GS 141220P00220000 P 12/20/14 220.0 30.30 33.95
GS 141220P00222500 P 12/20/14 222.5 32.80 36.45
GS 141220P00225000 P 12/20/14 225.0 35.30 38.95
GS 141220P00227500 P 12/20/14 227.5 37.80 41.45
GS 141220P00230000 P 12/20/14 230.0 40.30 43.60
GS 141220P00232500 P 12/20/14 232.5 42.80 46.10
GS 141220P00235000 P 12/20/14 235.0 45.30 48.95
GS 141220P00237500 P 12/20/14 237.5 47.70 51.85
GS 141220P00240000 P 12/20/14 240.0 50.20 54.35
GS 141220P00242500 P 12/20/14 242.5 52.70 56.85
GS 141220P00245000 P 12/20/14 245.0 55.30 58.95
GS 141220P00250000 P 12/20/14 250.0 60.25 63.60
GS 141220P00255000 P 12/20/14 255.0 65.30 69.35
GS 141220P00260000 P 12/20/14 260.0 70.30 73.95
GS 141226C00150000 C 12/26/14 150.0 36.70 40.30
GS 141226C00152500 C 12/26/14 152.5 33.80 38.00
GS 141226C00155000 C 12/26/14 155.0 31.30 35.50
GS 141226C00157500 C 12/26/14 157.5 28.75 33.00
GS 141226C00160000 C 12/26/14 160.0 26.75 30.30
GS 141226C00162500 C 12/26/14 162.5 24.15 27.75
GS 141226C00165000 C 12/26/14 165.0 21.65 25.10
GS 141226C00167500 C 12/26/14 167.5 19.35 22.70
GS 141226C00170000 C 12/26/14 170.0 16.85 20.20
GS 141226C00172500 C 12/26/14 172.5 14.35 17.65
GS 141226C00175000 C 12/26/14 175.0 11.80 15.20
GS 141226C00177500 C 12/26/14 177.5 9.30 12.75
GS 141226C00180000 C 12/26/14 180.0 7.15 10.50
GS 141226C00182500 C 12/26/14 182.5 6.30 7.25
GS 141226C00185000 C 12/26/14 185.0 4.50 5.40
GS 141226C00187500 C 12/26/14 187.5 3.05 3.85
GS 141226C00190000 C 12/26/14 190.0 1.92 2.40
GS 141226C00192500 C 12/26/14 192.5 1.19 1.58
GS 141226C00195000 C 12/26/14 195.0 0.61 1.00
GS 141226C00197500 C 12/26/14 197.5 0.30 0.62
GS 141226C00200000 C 12/26/14 200.0 0.14 0.37
GS 141226C00202500 C 12/26/14 202.5 0.09 0.25
GS 141226C00205000 C 12/26/14 205.0 0.05 0.17
GS 141226C00207500 C 12/26/14 207.5 0.03 0.16
GS 141226C00210000 C 12/26/14 210.0 0.02 0.14
GS 141226C00212500 C 12/26/14 212.5 0.01 0.14
GS 141226C00215000 C 12/26/14 215.0 0.00 0.14
GS 141226C00217500 C 12/26/14 217.5 0.00 0.14
GS 141226C00220000 C 12/26/14 220.0 0.00 0.14
GS 141226C00222500 C 12/26/14 222.5 0.00 0.14
GS 141226C00225000 C 12/26/14 225.0 0.00 0.14
GS 141226C00227500 C 12/26/14 227.5 0.00 0.14
GS 141226C00230000 C 12/26/14 230.0 0.00 0.14
GS 141226C00232500 C 12/26/14 232.5 0.00 0.14
GS 141226C00235000 C 12/26/14 235.0 0.00 0.14
GS 141226C00237500 C 12/26/14 237.5 0.00 0.14
GS 141226C00240000 C 12/26/14 240.0 0.00 0.14
GS 141226C00242500 C 12/26/14 242.5 0.00 0.14
GS 141226C00245000 C 12/26/14 245.0 0.00 0.14
GS 141226P00150000 P 12/26/14 150.0 0.02 0.15
GS 141226P00152500 P 12/26/14 152.5 0.02 0.15
GS 141226P00155000 P 12/26/14 155.0 0.05 0.17
GS 141226P00157500 P 12/26/14 157.5 0.05 0.20
GS 141226P00160000 P 12/26/14 160.0 0.05 0.23
GS 141226P00162500 P 12/26/14 162.5 0.07 0.26
GS 141226P00165000 P 12/26/14 165.0 0.10 0.31
GS 141226P00167500 P 12/26/14 167.5 0.12 0.36
GS 141226P00170000 P 12/26/14 170.0 0.16 0.43
GS 141226P00172500 P 12/26/14 172.5 0.24 0.52
GS 141226P00175000 P 12/26/14 175.0 0.35 0.64
GS 141226P00177500 P 12/26/14 177.5 0.49 0.80
GS 141226P00180000 P 12/26/14 180.0 0.77 1.15
GS 141226P00182500 P 12/26/14 182.5 1.19 1.68
GS 141226P00185000 P 12/26/14 185.0 1.78 2.44
GS 141226P00187500 P 12/26/14 187.5 2.71 3.40
GS 141226P00190000 P 12/26/14 190.0 3.95 4.75
GS 141226P00192500 P 12/26/14 192.5 5.55 6.40
GS 141226P00195000 P 12/26/14 195.0 7.50 8.35
GS 141226P00197500 P 12/26/14 197.5 8.30 11.70
GS 141226P00200000 P 12/26/14 200.0 10.65 14.05
GS 141226P00202500 P 12/26/14 202.5 12.95 16.55
GS 141226P00205000 P 12/26/14 205.0 15.40 19.00
GS 141226P00207500 P 12/26/14 207.5 17.85 21.50
GS 141226P00210000 P 12/26/14 210.0 20.30 23.95
GS 141226P00212500 P 12/26/14 212.5 22.80 26.45
GS 141226P00215000 P 12/26/14 215.0 25.30 28.95
GS 141226P00217500 P 12/26/14 217.5 27.80 31.45
GS 141226P00220000 P 12/26/14 220.0 30.30 33.95
GS 141226P00222500 P 12/26/14 222.5 32.80 36.45
GS 141226P00225000 P 12/26/14 225.0 35.10 39.35
GS 141226P00227500 P 12/26/14 227.5 37.60 41.95
GS 141226P00230000 P 12/26/14 230.0 40.10 44.40
GS 141226P00232500 P 12/26/14 232.5 42.55 46.85
GS 141226P00235000 P 12/26/14 235.0 45.10 49.40
GS 141226P00237500 P 12/26/14 237.5 47.60 51.95
GS 141226P00240000 P 12/26/14 240.0 50.10 54.45
GS 141226P00242500 P 12/26/14 242.5 52.60 56.95
GS 141226P00245000 P 12/26/14 245.0 55.30 59.45
GS 150102C00150000 C 01/02/15 150.0 36.30 40.50
GS 150102C00152500 C 01/02/15 152.5 33.75 38.00
GS 150102C00155000 C 01/02/15 155.0 31.30 35.50
GS 150102C00157500 C 01/02/15 157.5 28.75 33.00
GS 150102C00160000 C 01/02/15 160.0 26.30 30.65
GS 150102C00162500 C 01/02/15 162.5 24.15 27.80
GS 150102C00165000 C 01/02/15 165.0 21.65 24.10
GS 150102C00167500 C 01/02/15 167.5 20.20 21.55
GS 150102C00170000 C 01/02/15 170.0 17.40 19.95
GS 150102C00172500 C 01/02/15 172.5 15.15 17.80
GS 150102C00175000 C 01/02/15 175.0 12.65 15.65
GS 150102C00177500 C 01/02/15 177.5 10.20 13.00
GS 150102C00180000 C 01/02/15 180.0 7.00 11.35
GS 150102C00182500 C 01/02/15 182.5 7.00 7.60
GS 150102C00185000 C 01/02/15 185.0 5.15 5.70
GS 150102C00187500 C 01/02/15 187.5 3.60 4.10
GS 150102C00190000 C 01/02/15 190.0 2.40 2.79
GS 150102C00192500 C 01/02/15 192.5 1.48 2.00
GS 150102C00195000 C 01/02/15 195.0 0.87 1.29
GS 150102C00197500 C 01/02/15 197.5 0.52 0.83
GS 150102C00200000 C 01/02/15 200.0 0.23 0.52
GS 150102C00202500 C 01/02/15 202.5 0.14 0.35
GS 150102C00205000 C 01/02/15 205.0 0.07 0.25
GS 150102C00207500 C 01/02/15 207.5 0.05 0.18
GS 150102C00210000 C 01/02/15 210.0 0.04 0.15
GS 150102C00212500 C 01/02/15 212.5 0.01 0.16
GS 150102C00215000 C 01/02/15 215.0 0.00 0.15
GS 150102C00217500 C 01/02/15 217.5 0.00 0.15
GS 150102C00220000 C 01/02/15 220.0 0.00 0.14
GS 150102C00222500 C 01/02/15 222.5 0.00 0.14
GS 150102C00225000 C 01/02/15 225.0 0.00 0.14
GS 150102C00227500 C 01/02/15 227.5 0.00 0.14
GS 150102C00230000 C 01/02/15 230.0 0.00 0.15
GS 150102C00232500 C 01/02/15 232.5 0.00 0.15
GS 150102C00235000 C 01/02/15 235.0 0.00 0.14
GS 150102C00237500 C 01/02/15 237.5 0.00 0.14
GS 150102C00240000 C 01/02/15 240.0 0.00 0.14
GS 150102C00242500 C 01/02/15 242.5 0.00 0.14
GS 150102C00245000 C 01/02/15 245.0 0.00 0.14
GS 150102P00150000 P 01/02/15 150.0 0.07 0.18
GS 150102P00152500 P 01/02/15 152.5 0.05 0.21
GS 150102P00155000 P 01/02/15 155.0 0.06 0.24
GS 150102P00157500 P 01/02/15 157.5 0.07 0.27
GS 150102P00160000 P 01/02/15 160.0 0.09 0.31
GS 150102P00162500 P 01/02/15 162.5 0.12 0.36
GS 150102P00165000 P 01/02/15 165.0 0.15 0.39
GS 150102P00167500 P 01/02/15 167.5 0.19 0.46
GS 150102P00170000 P 01/02/15 170.0 0.26 0.55
GS 150102P00172500 P 01/02/15 172.5 0.36 0.67
GS 150102P00175000 P 01/02/15 175.0 0.49 0.81
GS 150102P00177500 P 01/02/15 177.5 0.76 1.11
GS 150102P00180000 P 01/02/15 180.0 1.10 1.47
GS 150102P00182500 P 01/02/15 182.5 1.54 2.03
GS 150102P00185000 P 01/02/15 185.0 2.25 2.64
GS 150102P00187500 P 01/02/15 187.5 3.20 3.80
GS 150102P00190000 P 01/02/15 190.0 4.45 5.10
GS 150102P00192500 P 01/02/15 192.5 5.95 6.70
GS 150102P00195000 P 01/02/15 195.0 7.70 8.55
GS 150102P00197500 P 01/02/15 197.5 8.50 11.85
GS 150102P00200000 P 01/02/15 200.0 10.70 14.30
GS 150102P00202500 P 01/02/15 202.5 13.15 16.50
GS 150102P00205000 P 01/02/15 205.0 15.45 19.05
GS 150102P00207500 P 01/02/15 207.5 17.85 21.50
GS 150102P00210000 P 01/02/15 210.0 20.35 23.95
GS 150102P00212500 P 01/02/15 212.5 22.85 26.45
GS 150102P00215000 P 01/02/15 215.0 25.30 28.95
GS 150102P00217500 P 01/02/15 217.5 27.55 31.85
GS 150102P00220000 P 01/02/15 220.0 30.00 34.35
GS 150102P00222500 P 01/02/15 222.5 32.80 36.45
GS 150102P00225000 P 01/02/15 225.0 35.10 39.35
GS 150102P00227500 P 01/02/15 227.5 37.80 41.45
GS 150102P00230000 P 01/02/15 230.0 40.10 44.40
GS 150102P00232500 P 01/02/15 232.5 42.60 46.90
GS 150102P00235000 P 01/02/15 235.0 45.15 49.35
GS 150102P00237500 P 01/02/15 237.5 47.60 51.85
GS 150102P00240000 P 01/02/15 240.0 50.35 54.45
GS 150102P00242500 P 01/02/15 242.5 52.60 56.85
GS 150102P00245000 P 01/02/15 245.0 55.30 58.90
GS 150109C00150000 C 01/09/15 150.0 36.30 40.60
GS 150109C00152500 C 01/09/15 152.5 33.80 37.80
GS 150109C00155000 C 01/09/15 155.0 31.25 35.30
GS 150109C00157500 C 01/09/15 157.5 28.75 32.75
GS 150109C00160000 C 01/09/15 160.0 26.65 30.30
GS 150109C00162500 C 01/09/15 162.5 23.75 27.75
GS 150109C00165000 C 01/09/15 165.0 21.65 25.30
GS 150109C00167500 C 01/09/15 167.5 19.15 22.30
GS 150109C00170000 C 01/09/15 170.0 16.80 20.15
GS 150109C00172500 C 01/09/15 172.5 14.30 17.90
GS 150109C00175000 C 01/09/15 175.0 12.15 15.55
GS 150109C00177500 C 01/09/15 177.5 9.95 13.30
GS 150109C00180000 C 01/09/15 180.0 8.95 10.00
GS 150109C00182500 C 01/09/15 182.5 7.00 8.00
GS 150109C00185000 C 01/09/15 185.0 5.25 6.25
GS 150109C00187500 C 01/09/15 187.5 3.80 4.70
GS 150109C00190000 C 01/09/15 190.0 2.55 3.45
GS 150109C00192500 C 01/09/15 192.5 1.66 2.44
GS 150109C00195000 C 01/09/15 195.0 1.01 1.67
GS 150109C00197500 C 01/09/15 197.5 0.58 1.12
GS 150109C00200000 C 01/09/15 200.0 0.37 0.74
GS 150109C00202500 C 01/09/15 202.5 0.25 0.52
GS 150109C00205000 C 01/09/15 205.0 0.11 0.35
GS 150109C00207500 C 01/09/15 207.5 0.08 0.26
GS 150109C00210000 C 01/09/15 210.0 0.05 0.20
GS 150109C00212500 C 01/09/15 212.5 0.04 0.16
GS 150109C00215000 C 01/09/15 215.0 0.01 0.16
GS 150109C00217500 C 01/09/15 217.5 0.01 0.15
GS 150109C00220000 C 01/09/15 220.0 0.01 0.15
GS 150109C00222500 C 01/09/15 222.5 0.00 0.15
GS 150109C00225000 C 01/09/15 225.0 0.00 0.15
GS 150109C00227500 C 01/09/15 227.5 0.00 0.15
GS 150109C00230000 C 01/09/15 230.0 0.00 0.15
GS 150109C00232500 C 01/09/15 232.5 0.00 0.15
GS 150109C00235000 C 01/09/15 235.0 0.00 0.15
GS 150109C00237500 C 01/09/15 237.5 0.00 0.15
GS 150109C00240000 C 01/09/15 240.0 0.00 0.15
GS 150109C00242500 C 01/09/15 242.5 0.00 0.15
GS 150109C00245000 C 01/09/15 245.0 0.00 0.15
GS 150109P00150000 P 01/09/15 150.0 0.06 0.28
GS 150109P00152500 P 01/09/15 152.5 0.08 0.32
GS 150109P00155000 P 01/09/15 155.0 0.10 0.33
GS 150109P00157500 P 01/09/15 157.5 0.12 0.40
GS 150109P00160000 P 01/09/15 160.0 0.15 0.44
GS 150109P00162500 P 01/09/15 162.5 0.16 0.47
GS 150109P00165000 P 01/09/15 165.0 0.20 0.54
GS 150109P00167500 P 01/09/15 167.5 0.28 0.64
GS 150109P00170000 P 01/09/15 170.0 0.36 0.65
GS 150109P00172500 P 01/09/15 172.5 0.48 0.90
GS 150109P00175000 P 01/09/15 175.0 0.65 1.12
GS 150109P00177500 P 01/09/15 177.5 0.91 1.44
GS 150109P00180000 P 01/09/15 180.0 1.27 1.88
GS 150109P00182500 P 01/09/15 182.5 1.78 2.45
GS 150109P00185000 P 01/09/15 185.0 2.50 3.20
GS 150109P00187500 P 01/09/15 187.5 3.55 4.25
GS 150109P00190000 P 01/09/15 190.0 4.70 5.55
GS 150109P00192500 P 01/09/15 192.5 6.20 7.10
GS 150109P00195000 P 01/09/15 195.0 8.00 8.90
GS 150109P00197500 P 01/09/15 197.5 8.75 12.10
GS 150109P00200000 P 01/09/15 200.0 10.90 14.30
GS 150109P00202500 P 01/09/15 202.5 13.20 16.75
GS 150109P00205000 P 01/09/15 205.0 15.60 19.15
GS 150109P00207500 P 01/09/15 207.5 18.00 21.95
GS 150109P00210000 P 01/09/15 210.0 20.80 23.95
GS 150109P00212500 P 01/09/15 212.5 22.90 26.40
GS 150109P00215000 P 01/09/15 215.0 25.35 29.35
GS 150109P00217500 P 01/09/15 217.5 27.90 31.40
GS 150109P00220000 P 01/09/15 220.0 30.40 34.40
GS 150109P00222500 P 01/09/15 222.5 32.90 36.75
GS 150109P00225000 P 01/09/15 225.0 35.40 39.40
GS 150109P00227500 P 01/09/15 227.5 37.85 41.95
GS 150109P00230000 P 01/09/15 230.0 40.10 44.45
GS 150109P00232500 P 01/09/15 232.5 42.95 46.95
GS 150109P00235000 P 01/09/15 235.0 45.25 49.45
GS 150109P00237500 P 01/09/15 237.5 47.80 51.45
GS 150109P00240000 P 01/09/15 240.0 50.30 53.95
GS 150109P00242500 P 01/09/15 242.5 52.60 56.90
GS 150109P00245000 P 01/09/15 245.0 55.10 59.35
GS 150117C00060000 C 01/17/15 60.0 126.70 129.15
GS 150117C00065000 C 01/17/15 65.0 121.30 124.15
GS 150117C00070000 C 01/17/15 70.0 116.90 119.10
GS 150117C00075000 C 01/17/15 75.0 111.70 115.15
GS 150117C00080000 C 01/17/15 80.0 107.90 109.10
GS 150117C00085000 C 01/17/15 85.0 101.70 104.10
GS 150117C00090000 C 01/17/15 90.0 96.75 99.10
GS 150117C00095000 C 01/17/15 95.0 91.70 94.10
GS 150117C00100000 C 01/17/15 100.0 88.20 89.10
GS 150117C00105000 C 01/17/15 105.0 82.00 84.15
GS 150117C00110000 C 01/17/15 110.0 76.85 79.05
GS 150117C00115000 C 01/17/15 115.0 72.80 74.05
GS 150117C00120000 C 01/17/15 120.0 68.00 69.15
GS 150117C00125000 C 01/17/15 125.0 63.10 64.10
GS 150117C00130000 C 01/17/15 130.0 58.00 59.05
GS 150117C00135000 C 01/17/15 135.0 53.15 54.05
GS 150117C00140000 C 01/17/15 140.0 48.10 49.00
GS 150117C00145000 C 01/17/15 145.0 43.25 44.05
GS 150117C00150000 C 01/17/15 150.0 38.20 39.00
GS 150117C00155000 C 01/17/15 155.0 32.70 34.10
GS 150117C00160000 C 01/17/15 160.0 27.95 29.05
GS 150117C00165000 C 01/17/15 165.0 23.15 24.05
GS 150117C00170000 C 01/17/15 170.0 18.65 19.00
GS 150117C00175000 C 01/17/15 175.0 13.90 14.50
GS 150117C00180000 C 01/17/15 180.0 9.70 10.25
GS 150117C00185000 C 01/17/15 185.0 6.40 6.70
GS 150117C00190000 C 01/17/15 190.0 3.65 3.90
GS 150117C00195000 C 01/17/15 195.0 1.87 1.99
GS 150117C00200000 C 01/17/15 200.0 0.90 0.97
GS 150117C00205000 C 01/17/15 205.0 0.38 0.55
GS 150117C00210000 C 01/17/15 210.0 0.16 0.35
GS 150117C00215000 C 01/17/15 215.0 0.07 0.24
GS 150117C00220000 C 01/17/15 220.0 0.03 0.16
GS 150117C00225000 C 01/17/15 225.0 0.01 0.14
GS 150117C00230000 C 01/17/15 230.0 0.01 0.10
GS 150117C00235000 C 01/17/15 235.0 0.00 0.08
GS 150117C00240000 C 01/17/15 240.0 0.00 0.14
GS 150117C00245000 C 01/17/15 245.0 0.00 0.06
GS 150117C00250000 C 01/17/15 250.0 0.00 0.06
GS 150117C00255000 C 01/17/15 255.0 0.00 0.14
GS 150117P00060000 P 01/17/15 60.0 0.00 0.04
GS 150117P00065000 P 01/17/15 65.0 0.00 0.14
GS 150117P00070000 P 01/17/15 70.0 0.00 0.14
GS 150117P00075000 P 01/17/15 75.0 0.00 0.14
GS 150117P00080000 P 01/17/15 80.0 0.00 0.14
GS 150117P00085000 P 01/17/15 85.0 0.00 0.14
GS 150117P00090000 P 01/17/15 90.0 0.00 0.14
GS 150117P00095000 P 01/17/15 95.0 0.00 0.14
GS 150117P00100000 P 01/17/15 100.0 0.00 0.14
GS 150117P00105000 P 01/17/15 105.0 0.01 0.10
GS 150117P00110000 P 01/17/15 110.0 0.04 0.10
GS 150117P00115000 P 01/17/15 115.0 0.05 0.14
GS 150117P00120000 P 01/17/15 120.0 0.05 0.14
GS 150117P00125000 P 01/17/15 125.0 0.07 0.15
GS 150117P00130000 P 01/17/15 130.0 0.07 0.15
GS 150117P00135000 P 01/17/15 135.0 0.10 0.15
GS 150117P00140000 P 01/17/15 140.0 0.08 0.21
GS 150117P00145000 P 01/17/15 145.0 0.11 0.30
GS 150117P00150000 P 01/17/15 150.0 0.20 0.27
GS 150117P00155000 P 01/17/15 155.0 0.21 0.50
GS 150117P00160000 P 01/17/15 160.0 0.33 0.40
GS 150117P00165000 P 01/17/15 165.0 0.46 0.56
GS 150117P00170000 P 01/17/15 170.0 0.69 0.78
GS 150117P00175000 P 01/17/15 175.0 1.14 1.33
GS 150117P00180000 P 01/17/15 180.0 2.03 2.07
GS 150117P00185000 P 01/17/15 185.0 3.35 3.60
GS 150117P00190000 P 01/17/15 190.0 5.65 5.90
GS 150117P00195000 P 01/17/15 195.0 8.70 9.20
GS 150117P00200000 P 01/17/15 200.0 11.10 13.45
GS 150117P00205000 P 01/17/15 205.0 16.00 19.15
GS 150117P00210000 P 01/17/15 210.0 20.45 24.05
GS 150117P00215000 P 01/17/15 215.0 25.40 29.00
GS 150117P00220000 P 01/17/15 220.0 30.70 33.95
GS 150117P00225000 P 01/17/15 225.0 35.40 38.90
GS 150117P00230000 P 01/17/15 230.0 40.60 43.95
GS 150117P00235000 P 01/17/15 235.0 45.25 49.35
GS 150117P00240000 P 01/17/15 240.0 50.45 53.95
GS 150117P00245000 P 01/17/15 245.0 55.15 59.40
GS 150117P00250000 P 01/17/15 250.0 60.40 64.35
GS 150117P00255000 P 01/17/15 255.0 65.20 69.40
GS 150417C00090000 C 04/17/15 90.0 96.20 100.45
GS 150417C00095000 C 04/17/15 95.0 91.25 95.45
GS 150417C00100000 C 04/17/15 100.0 86.15 90.45
GS 150417C00105000 C 04/17/15 105.0 82.10 85.45
GS 150417C00110000 C 04/17/15 110.0 76.20 80.45
GS 150417C00115000 C 04/17/15 115.0 71.25 75.45
GS 150417C00120000 C 04/17/15 120.0 66.85 70.50
GS 150417C00125000 C 04/17/15 125.0 62.95 65.25
GS 150417C00130000 C 04/17/15 130.0 57.95 60.35
GS 150417C00135000 C 04/17/15 135.0 52.95 55.35
GS 150417C00140000 C 04/17/15 140.0 47.95 50.35
GS 150417C00145000 C 04/17/15 145.0 43.05 45.50
GS 150417C00150000 C 04/17/15 150.0 36.65 40.75
GS 150417C00155000 C 04/17/15 155.0 32.05 35.95
GS 150417C00160000 C 04/17/15 160.0 28.00 31.45
GS 150417C00165000 C 04/17/15 165.0 23.00 27.00
GS 150417C00170000 C 04/17/15 170.0 20.50 22.25
GS 150417C00175000 C 04/17/15 175.0 16.20 17.50
GS 150417C00180000 C 04/17/15 180.0 12.90 13.65
GS 150417C00185000 C 04/17/15 185.0 9.70 10.20
GS 150417C00190000 C 04/17/15 190.0 7.00 7.40
GS 150417C00195000 C 04/17/15 195.0 4.80 5.40
GS 150417C00200000 C 04/17/15 200.0 3.15 4.05
GS 150417C00205000 C 04/17/15 205.0 2.13 2.81
GS 150417C00210000 C 04/17/15 210.0 1.25 1.86
GS 150417C00215000 C 04/17/15 215.0 0.76 1.29
GS 150417C00220000 C 04/17/15 220.0 0.43 0.86
GS 150417C00225000 C 04/17/15 225.0 0.24 0.62
GS 150417C00230000 C 04/17/15 230.0 0.16 0.46
GS 150417C00235000 C 04/17/15 235.0 0.12 0.35
GS 150417C00240000 C 04/17/15 240.0 0.00 0.28
GS 150417C00245000 C 04/17/15 245.0 0.00 0.33
GS 150417C00250000 C 04/17/15 250.0 0.00 0.98
GS 150417C00255000 C 04/17/15 255.0 0.00 0.96
GS 150417C00260000 C 04/17/15 260.0 0.00 0.20
GS 150417P00090000 P 04/17/15 90.0 0.00 0.35
GS 150417P00095000 P 04/17/15 95.0 0.07 0.32
GS 150417P00100000 P 04/17/15 100.0 0.00 0.50
GS 150417P00105000 P 04/17/15 105.0 0.00 0.50
GS 150417P00110000 P 04/17/15 110.0 0.00 0.40
GS 150417P00115000 P 04/17/15 115.0 0.17 0.40
GS 150417P00120000 P 04/17/15 120.0 0.21 0.51
GS 150417P00125000 P 04/17/15 125.0 0.25 0.41
GS 150417P00130000 P 04/17/15 130.0 0.30 0.62
GS 150417P00135000 P 04/17/15 135.0 0.40 0.79
GS 150417P00140000 P 04/17/15 140.0 0.51 0.92
GS 150417P00145000 P 04/17/15 145.0 0.68 1.10
GS 150417P00150000 P 04/17/15 150.0 0.87 1.15
GS 150417P00155000 P 04/17/15 155.0 1.17 1.48
GS 150417P00160000 P 04/17/15 160.0 1.55 1.94
GS 150417P00165000 P 04/17/15 165.0 2.12 2.51
GS 150417P00170000 P 04/17/15 170.0 2.84 3.00
GS 150417P00175000 P 04/17/15 175.0 3.80 4.10
GS 150417P00180000 P 04/17/15 180.0 5.10 6.10
GS 150417P00185000 P 04/17/15 185.0 7.10 7.60
GS 150417P00190000 P 04/17/15 190.0 9.35 9.95
GS 150417P00195000 P 04/17/15 195.0 12.15 12.85
GS 150417P00200000 P 04/17/15 200.0 15.45 16.65
GS 150417P00205000 P 04/17/15 205.0 19.30 22.00
GS 150417P00210000 P 04/17/15 210.0 22.00 26.00
GS 150417P00215000 P 04/17/15 215.0 26.55 30.45
GS 150417P00220000 P 04/17/15 220.0 31.25 33.70
GS 150417P00225000 P 04/17/15 225.0 35.70 39.80
GS 150417P00230000 P 04/17/15 230.0 40.60 44.65
GS 150417P00235000 P 04/17/15 235.0 45.75 49.75
GS 150417P00240000 P 04/17/15 240.0 50.75 54.65
GS 150417P00245000 P 04/17/15 245.0 55.50 59.75
GS 150417P00250000 P 04/17/15 250.0 60.70 64.60
GS 150417P00255000 P 04/17/15 255.0 65.70 69.70
GS 150417P00260000 P 04/17/15 260.0 70.65 74.70
GS 150717C00095000 C 07/17/15 95.0 91.25 95.25
GS 150717C00100000 C 07/17/15 100.0 86.25 90.50
GS 150717C00105000 C 07/17/15 105.0 81.25 85.30
GS 150717C00110000 C 07/17/15 110.0 76.30 80.25
GS 150717C00115000 C 07/17/15 115.0 71.30 75.30
GS 150717C00120000 C 07/17/15 120.0 66.30 70.25
GS 150717C00125000 C 07/17/15 125.0 62.95 65.40
GS 150717C00130000 C 07/17/15 130.0 57.95 60.35
GS 150717C00135000 C 07/17/15 135.0 51.60 55.60
GS 150717C00140000 C 07/17/15 140.0 46.80 50.90
GS 150717C00145000 C 07/17/15 145.0 42.10 45.95
GS 150717C00150000 C 07/17/15 150.0 37.50 41.30
GS 150717C00155000 C 07/17/15 155.0 33.00 36.95
GS 150717C00160000 C 07/17/15 160.0 28.60 32.60
GS 150717C00165000 C 07/17/15 165.0 25.15 28.40
GS 150717C00170000 C 07/17/15 170.0 21.85 23.20
GS 150717C00175000 C 07/17/15 175.0 18.60 19.50
GS 150717C00180000 C 07/17/15 180.0 15.30 16.00
GS 150717C00185000 C 07/17/15 185.0 12.05 13.00
GS 150717C00190000 C 07/17/15 190.0 9.30 10.30
GS 150717C00195000 C 07/17/15 195.0 7.10 8.05
GS 150717C00200000 C 07/17/15 200.0 5.25 6.15
GS 150717C00205000 C 07/17/15 205.0 3.85 4.90
GS 150717C00210000 C 07/17/15 210.0 2.73 3.70
GS 150717C00215000 C 07/17/15 215.0 1.92 2.78
GS 150717C00220000 C 07/17/15 220.0 1.32 1.91
GS 150717C00225000 C 07/17/15 225.0 0.88 1.40
GS 150717C00230000 C 07/17/15 230.0 0.60 0.99
GS 150717C00235000 C 07/17/15 235.0 0.41 0.74
GS 150717C00240000 C 07/17/15 240.0 0.12 0.63
GS 150717C00245000 C 07/17/15 245.0 0.03 0.51
GS 150717C00250000 C 07/17/15 250.0 0.00 0.43
GS 150717C00255000 C 07/17/15 255.0 0.01 0.36
GS 150717C00260000 C 07/17/15 260.0 0.00 0.31
GS 150717C00265000 C 07/17/15 265.0 0.00 1.26
GS 150717C00270000 C 07/17/15 270.0 0.00 1.23
GS 150717C00275000 C 07/17/15 275.0 0.00 1.20
GS 150717C00280000 C 07/17/15 280.0 0.00 1.18
GS 150717C00285000 C 07/17/15 285.0 0.00 1.16
GS 150717P00095000 P 07/17/15 95.0 0.17 0.70
GS 150717P00100000 P 07/17/15 100.0 0.23 0.58
GS 150717P00105000 P 07/17/15 105.0 0.27 0.58
GS 150717P00110000 P 07/17/15 110.0 0.32 0.70
GS 150717P00115000 P 07/17/15 115.0 0.40 0.82
GS 150717P00120000 P 07/17/15 120.0 0.49 0.93
GS 150717P00125000 P 07/17/15 125.0 0.59 1.06
GS 150717P00130000 P 07/17/15 130.0 0.72 1.20
GS 150717P00135000 P 07/17/15 135.0 0.89 1.40
GS 150717P00140000 P 07/17/15 140.0 1.11 1.66
GS 150717P00145000 P 07/17/15 145.0 1.39 1.65
GS 150717P00150000 P 07/17/15 150.0 1.76 2.42
GS 150717P00155000 P 07/17/15 155.0 2.25 2.97
GS 150717P00160000 P 07/17/15 160.0 2.89 3.50
GS 150717P00165000 P 07/17/15 165.0 3.75 4.40
GS 150717P00170000 P 07/17/15 170.0 4.85 5.70
GS 150717P00175000 P 07/17/15 175.0 6.10 6.75
GS 150717P00180000 P 07/17/15 180.0 7.75 8.45
GS 150717P00185000 P 07/17/15 185.0 9.70 10.50
GS 150717P00190000 P 07/17/15 190.0 12.05 12.85
GS 150717P00195000 P 07/17/15 195.0 14.75 15.65
GS 150717P00200000 P 07/17/15 200.0 17.90 18.90
GS 150717P00205000 P 07/17/15 205.0 21.35 22.90
GS 150717P00210000 P 07/17/15 210.0 25.20 26.70
GS 150717P00215000 P 07/17/15 215.0 28.15 32.00
GS 150717P00220000 P 07/17/15 220.0 32.55 36.30
GS 150717P00225000 P 07/17/15 225.0 37.05 40.85
GS 150717P00230000 P 07/17/15 230.0 41.70 45.45
GS 150717P00235000 P 07/17/15 235.0 46.10 50.15
GS 150717P00240000 P 07/17/15 240.0 51.05 55.10
GS 150717P00245000 P 07/17/15 245.0 56.00 60.00
GS 150717P00250000 P 07/17/15 250.0 61.00 64.90
GS 150717P00255000 P 07/17/15 255.0 66.00 69.95
GS 150717P00260000 P 07/17/15 260.0 71.00 74.85
GS 150717P00265000 P 07/17/15 265.0 75.60 79.80
GS 150717P00270000 P 07/17/15 270.0 80.60 84.75
GS 150717P00275000 P 07/17/15 275.0 85.60 89.70
GS 150717P00280000 P 07/17/15 280.0 90.50 94.70
GS 150717P00285000 P 07/17/15 285.0 95.50 99.75
GS 160115C00080000 C 01/15/16 80.0 106.00 110.80
GS 160115C00085000 C 01/15/16 85.0 101.00 105.50
GS 160115C00090000 C 01/15/16 90.0 96.00 100.50
GS 160115C00095000 C 01/15/16 95.0 91.00 95.50
GS 160115C00100000 C 01/15/16 100.0 86.00 90.50
GS 160115C00105000 C 01/15/16 105.0 81.00 85.50
GS 160115C00110000 C 01/15/16 110.0 76.00 80.50
GS 160115C00115000 C 01/15/16 115.0 71.00 75.50
GS 160115C00120000 C 01/15/16 120.0 66.00 70.50
GS 160115C00125000 C 01/15/16 125.0 61.50 66.00
GS 160115C00130000 C 01/15/16 130.0 57.85 61.10
GS 160115C00135000 C 01/15/16 135.0 52.30 56.45
GS 160115C00140000 C 01/15/16 140.0 49.10 52.00
GS 160115C00145000 C 01/15/16 145.0 43.35 47.75
GS 160115C00150000 C 01/15/16 150.0 39.00 43.45
GS 160115C00155000 C 01/15/16 155.0 35.10 39.40
GS 160115C00160000 C 01/15/16 160.0 32.10 35.25
GS 160115C00165000 C 01/15/16 165.0 28.30 31.50
GS 160115C00170000 C 01/15/16 170.0 24.75 27.90
GS 160115C00175000 C 01/15/16 175.0 21.60 23.00
GS 160115C00180000 C 01/15/16 180.0 18.55 20.60
GS 160115C00185000 C 01/15/16 185.0 15.75 18.50
GS 160115C00190000 C 01/15/16 190.0 14.00 14.90
GS 160115C00195000 C 01/15/16 195.0 10.70 12.70
GS 160115C00200000 C 01/15/16 200.0 9.10 10.60
GS 160115C00205000 C 01/15/16 205.0 7.30 9.20
GS 160115C00210000 C 01/15/16 210.0 5.75 7.75
GS 160115C00215000 C 01/15/16 215.0 4.65 6.25
GS 160115C00220000 C 01/15/16 220.0 3.60 4.90
GS 160115C00225000 C 01/15/16 225.0 2.70 4.15
GS 160115C00230000 C 01/15/16 230.0 2.20 3.25
GS 160115C00235000 C 01/15/16 235.0 1.68 2.68
GS 160115C00240000 C 01/15/16 240.0 1.22 2.12
GS 160115C00245000 C 01/15/16 245.0 0.86 1.86
GS 160115C00250000 C 01/15/16 250.0 0.66 1.46
GS 160115C00255000 C 01/15/16 255.0 0.36 1.36
GS 160115C00260000 C 01/15/16 260.0 0.20 1.20
GS 160115C00265000 C 01/15/16 265.0 0.13 0.71
GS 160115P00080000 P 01/15/16 80.0 0.13 0.65
GS 160115P00085000 P 01/15/16 85.0 0.14 0.80
GS 160115P00090000 P 01/15/16 90.0 0.21 0.96
GS 160115P00095000 P 01/15/16 95.0 0.32 1.04
GS 160115P00100000 P 01/15/16 100.0 0.65 1.17
GS 160115P00105000 P 01/15/16 105.0 0.58 1.32
GS 160115P00110000 P 01/15/16 110.0 1.00 1.49
GS 160115P00115000 P 01/15/16 115.0 0.91 1.80
GS 160115P00120000 P 01/15/16 120.0 1.08 1.95
GS 160115P00125000 P 01/15/16 125.0 1.43 2.23
GS 160115P00130000 P 01/15/16 130.0 1.80 2.50
GS 160115P00135000 P 01/15/16 135.0 2.45 2.93
GS 160115P00140000 P 01/15/16 140.0 2.98 3.70
GS 160115P00145000 P 01/15/16 145.0 3.50 4.30
GS 160115P00150000 P 01/15/16 150.0 4.25 5.00
GS 160115P00155000 P 01/15/16 155.0 5.35 5.60
GS 160115P00160000 P 01/15/16 160.0 6.45 6.60
GS 160115P00165000 P 01/15/16 165.0 7.05 8.25
GS 160115P00170000 P 01/15/16 170.0 8.55 9.70
GS 160115P00175000 P 01/15/16 175.0 10.40 11.30
GS 160115P00180000 P 01/15/16 180.0 12.35 13.80
GS 160115P00185000 P 01/15/16 185.0 14.25 15.80
GS 160115P00190000 P 01/15/16 190.0 15.90 17.90
GS 160115P00195000 P 01/15/16 195.0 18.45 21.10
GS 160115P00200000 P 01/15/16 200.0 21.20 24.30
GS 160115P00205000 P 01/15/16 205.0 24.75 27.65
GS 160115P00210000 P 01/15/16 210.0 28.15 31.15
GS 160115P00215000 P 01/15/16 215.0 31.30 34.85
GS 160115P00220000 P 01/15/16 220.0 35.20 39.75
GS 160115P00225000 P 01/15/16 225.0 39.25 43.70
GS 160115P00230000 P 01/15/16 230.0 43.50 48.00
GS 160115P00235000 P 01/15/16 235.0 48.00 52.30
GS 160115P00240000 P 01/15/16 240.0 52.70 56.80
GS 160115P00245000 P 01/15/16 245.0 57.30 61.75
GS 160115P00250000 P 01/15/16 250.0 62.00 66.50
GS 160115P00255000 P 01/15/16 255.0 66.55 71.00
GS 160115P00260000 P 01/15/16 260.0 71.50 76.00
GS 160115P00265000 P 01/15/16 265.0 76.50 81.00
GS 170120C00090000 C 01/20/17 90.0 96.00 100.50
GS 170120C00095000 C 01/20/17 95.0 91.00 95.50
GS 170120C00100000 C 01/20/17 100.0 86.00 90.50
GS 170120C00105000 C 01/20/17 105.0 81.00 85.50
GS 170120C00110000 C 01/20/17 110.0 76.60 81.00
GS 170120C00115000 C 01/20/17 115.0 72.00 76.50
GS 170120C00120000 C 01/20/17 120.0 67.50 71.95
GS 170120C00125000 C 01/20/17 125.0 63.00 67.50
GS 170120C00130000 C 01/20/17 130.0 59.20 63.45
GS 170120C00135000 C 01/20/17 135.0 55.00 59.25
GS 170120C00140000 C 01/20/17 140.0 51.00 55.20
GS 170120C00145000 C 01/20/17 145.0 47.00 51.25
GS 170120C00150000 C 01/20/17 150.0 44.00 47.75
GS 170120C00155000 C 01/20/17 155.0 40.30 44.00
GS 170120C00160000 C 01/20/17 160.0 36.80 40.50
GS 170120C00165000 C 01/20/17 165.0 33.55 37.30
GS 170120C00170000 C 01/20/17 170.0 30.25 34.00
GS 170120C00175000 C 01/20/17 175.0 27.45 31.00
GS 170120C00180000 C 01/20/17 180.0 24.40 28.30
GS 170120C00185000 C 01/20/17 185.0 21.80 25.50
GS 170120C00190000 C 01/20/17 190.0 19.70 22.75
GS 170120C00195000 C 01/20/17 195.0 17.30 20.45
GS 170120C00200000 C 01/20/17 200.0 15.30 18.35
GS 170120C00210000 C 01/20/17 210.0 11.55 13.60
GS 170120C00220000 C 01/20/17 220.0 8.90 11.05
GS 170120C00230000 C 01/20/17 230.0 6.65 8.55
GS 170120C00240000 C 01/20/17 240.0 4.90 6.50
GS 170120C00250000 C 01/20/17 250.0 3.45 4.90
GS 170120C00260000 C 01/20/17 260.0 2.35 3.95
GS 170120C00270000 C 01/20/17 270.0 1.45 2.80
GS 170120P00090000 P 01/20/17 90.0 0.97 1.97
GS 170120P00095000 P 01/20/17 95.0 1.23 2.00
GS 170120P00100000 P 01/20/17 100.0 1.53 2.50
GS 170120P00105000 P 01/20/17 105.0 1.87 2.85
GS 170120P00110000 P 01/20/17 110.0 2.25 3.25
GS 170120P00115000 P 01/20/17 115.0 2.40 3.95
GS 170120P00120000 P 01/20/17 120.0 2.95 4.45
GS 170120P00125000 P 01/20/17 125.0 3.55 5.05
GS 170120P00130000 P 01/20/17 130.0 4.20 5.30
GS 170120P00135000 P 01/20/17 135.0 5.00 6.60
GS 170120P00140000 P 01/20/17 140.0 5.70 7.60
GS 170120P00145000 P 01/20/17 145.0 6.70 8.70
GS 170120P00150000 P 01/20/17 150.0 7.90 9.15
GS 170120P00155000 P 01/20/17 155.0 9.10 11.10
GS 170120P00160000 P 01/20/17 160.0 10.35 12.40
GS 170120P00165000 P 01/20/17 165.0 11.70 14.55
GS 170120P00170000 P 01/20/17 170.0 13.35 16.30
GS 170120P00175000 P 01/20/17 175.0 15.20 18.10
GS 170120P00180000 P 01/20/17 180.0 17.30 20.30
GS 170120P00185000 P 01/20/17 185.0 19.50 22.25
GS 170120P00190000 P 01/20/17 190.0 21.80 25.55
GS 170120P00195000 P 01/20/17 195.0 24.35 28.15
GS 170120P00200000 P 01/20/17 200.0 27.25 30.80
GS 170120P00210000 P 01/20/17 210.0 33.55 37.20
GS 170120P00220000 P 01/20/17 220.0 40.50 44.05
GS 170120P00230000 P 01/20/17 230.0 48.00 51.55
GS 170120P00240000 P 01/20/17 240.0 56.05 60.35
GS 170120P00250000 P 01/20/17 250.0 64.60 69.00
GS 170120P00260000 P 01/20/17 260.0 73.45 77.95
GS 170120P00270000 P 01/20/17 270.0 83.00 87.35

OPRA data is delayed 15 minutes.