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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141220C00090000 C 12/20/14 90.0 102.55 105.85
GS 141220C00095000 C 12/20/14 95.0 97.50 100.80
GS 141220C00100000 C 12/20/14 100.0 92.00 95.85
GS 141220C00105000 C 12/20/14 105.0 87.45 90.85
GS 141220C00110000 C 12/20/14 110.0 82.00 85.85
GS 141220C00115000 C 12/20/14 115.0 77.50 80.85
GS 141220C00120000 C 12/20/14 120.0 72.60 75.80
GS 141220C00125000 C 12/20/14 125.0 67.50 70.85
GS 141220C00130000 C 12/20/14 130.0 62.60 65.85
GS 141220C00135000 C 12/20/14 135.0 57.50 60.85
GS 141220C00140000 C 12/20/14 140.0 52.55 55.70
GS 141220C00145000 C 12/20/14 145.0 47.60 50.85
GS 141220C00150000 C 12/20/14 150.0 42.50 45.20
GS 141220C00152500 C 12/20/14 152.5 39.95 43.35
GS 141220C00155000 C 12/20/14 155.0 37.60 40.85
GS 141220C00157500 C 12/20/14 157.5 35.00 38.35
GS 141220C00160000 C 12/20/14 160.0 32.55 35.35
GS 141220C00162500 C 12/20/14 162.5 29.15 33.35
GS 141220C00165000 C 12/20/14 165.0 27.55 30.25
GS 141220C00167500 C 12/20/14 167.5 25.10 28.30
GS 141220C00170000 C 12/20/14 170.0 22.60 24.05
GS 141220C00172500 C 12/20/14 172.5 20.05 22.65
GS 141220C00175000 C 12/20/14 175.0 17.50 20.75
GS 141220C00177500 C 12/20/14 177.5 15.10 17.70
GS 141220C00180000 C 12/20/14 180.0 13.10 14.05
GS 141220C00182500 C 12/20/14 182.5 10.10 12.75
GS 141220C00185000 C 12/20/14 185.0 8.10 9.05
GS 141220C00187500 C 12/20/14 187.5 5.15 6.90
GS 141220C00190000 C 12/20/14 190.0 2.92 3.75
GS 141220C00192500 C 12/20/14 192.5 0.69 1.45
GS 141220C00195000 C 12/20/14 195.0 0.02 0.05
GS 141220C00197500 C 12/20/14 197.5 0.00 0.02
GS 141220C00200000 C 12/20/14 200.0 0.00 0.02
GS 141220C00202500 C 12/20/14 202.5 0.00 0.03
GS 141220C00205000 C 12/20/14 205.0 0.00 0.06
GS 141220C00207500 C 12/20/14 207.5 0.00 0.36
GS 141220C00210000 C 12/20/14 210.0 0.00 0.14
GS 141220C00212500 C 12/20/14 212.5 0.00 0.50
GS 141220C00215000 C 12/20/14 215.0 0.00 0.29
GS 141220C00217500 C 12/20/14 217.5 0.00 0.50
GS 141220C00220000 C 12/20/14 220.0 0.00 0.35
GS 141220C00222500 C 12/20/14 222.5 0.00 0.50
GS 141220C00225000 C 12/20/14 225.0 0.00 0.50
GS 141220C00227500 C 12/20/14 227.5 0.00 0.50
GS 141220C00230000 C 12/20/14 230.0 0.00 0.37
GS 141220C00232500 C 12/20/14 232.5 0.00 0.50
GS 141220C00235000 C 12/20/14 235.0 0.00 0.36
GS 141220C00237500 C 12/20/14 237.5 0.00 0.50
GS 141220C00240000 C 12/20/14 240.0 0.00 0.50
GS 141220C00242500 C 12/20/14 242.5 0.00 0.50
GS 141220C00245000 C 12/20/14 245.0 0.00 0.50
GS 141220C00250000 C 12/20/14 250.0 0.00 0.50
GS 141220C00255000 C 12/20/14 255.0 0.00 0.50
GS 141220C00260000 C 12/20/14 260.0 0.00 0.50
GS 141220P00090000 P 12/20/14 90.0 0.00 0.29
GS 141220P00095000 P 12/20/14 95.0 0.00 0.50
GS 141220P00100000 P 12/20/14 100.0 0.00 0.50
GS 141220P00105000 P 12/20/14 105.0 0.00 0.36
GS 141220P00110000 P 12/20/14 110.0 0.00 0.50
GS 141220P00115000 P 12/20/14 115.0 0.00 0.50
GS 141220P00120000 P 12/20/14 120.0 0.00 0.50
GS 141220P00125000 P 12/20/14 125.0 0.00 0.21
GS 141220P00130000 P 12/20/14 130.0 0.00 0.17
GS 141220P00135000 P 12/20/14 135.0 0.00 0.26
GS 141220P00140000 P 12/20/14 140.0 0.00 0.50
GS 141220P00145000 P 12/20/14 145.0 0.00 0.37
GS 141220P00150000 P 12/20/14 150.0 0.00 0.37
GS 141220P00152500 P 12/20/14 152.5 0.00 0.50
GS 141220P00155000 P 12/20/14 155.0 0.00 0.09
GS 141220P00157500 P 12/20/14 157.5 0.00 0.50
GS 141220P00160000 P 12/20/14 160.0 0.00 0.14
GS 141220P00162500 P 12/20/14 162.5 0.00 0.37
GS 141220P00165000 P 12/20/14 165.0 0.00 0.37
GS 141220P00167500 P 12/20/14 167.5 0.00 0.50
GS 141220P00170000 P 12/20/14 170.0 0.00 0.04
GS 141220P00172500 P 12/20/14 172.5 0.00 0.50
GS 141220P00175000 P 12/20/14 175.0 0.00 0.03
GS 141220P00177500 P 12/20/14 177.5 0.00 0.14
GS 141220P00180000 P 12/20/14 180.0 0.00 0.01
GS 141220P00182500 P 12/20/14 182.5 0.00 0.14
GS 141220P00185000 P 12/20/14 185.0 0.00 0.10
GS 141220P00187500 P 12/20/14 187.5 0.00 0.07
GS 141220P00190000 P 12/20/14 190.0 0.00 0.01
GS 141220P00192500 P 12/20/14 192.5 0.01 0.06
GS 141220P00195000 P 12/20/14 195.0 0.43 2.33
GS 141220P00197500 P 12/20/14 197.5 2.37 4.90
GS 141220P00200000 P 12/20/14 200.0 4.60 7.45
GS 141220P00202500 P 12/20/14 202.5 7.00 9.95
GS 141220P00205000 P 12/20/14 205.0 9.25 12.50
GS 141220P00207500 P 12/20/14 207.5 11.70 14.95
GS 141220P00210000 P 12/20/14 210.0 14.45 17.45
GS 141220P00212500 P 12/20/14 212.5 16.85 19.95
GS 141220P00215000 P 12/20/14 215.0 19.50 22.50
GS 141220P00217500 P 12/20/14 217.5 22.40 25.15
GS 141220P00220000 P 12/20/14 220.0 24.70 27.40
GS 141220P00222500 P 12/20/14 222.5 26.70 30.30
GS 141220P00225000 P 12/20/14 225.0 29.20 32.50
GS 141220P00227500 P 12/20/14 227.5 31.70 34.95
GS 141220P00230000 P 12/20/14 230.0 34.20 37.45
GS 141220P00232500 P 12/20/14 232.5 36.75 40.00
GS 141220P00235000 P 12/20/14 235.0 39.20 42.45
GS 141220P00237500 P 12/20/14 237.5 41.70 45.45
GS 141220P00240000 P 12/20/14 240.0 44.20 47.50
GS 141220P00242500 P 12/20/14 242.5 46.75 49.90
GS 141220P00245000 P 12/20/14 245.0 49.20 52.55
GS 141220P00250000 P 12/20/14 250.0 54.20 57.60
GS 141220P00255000 P 12/20/14 255.0 59.20 63.35
GS 141220P00260000 P 12/20/14 260.0 64.20 67.40
GS 141226C00125000 C 12/26/14 125.0 66.80 70.80
GS 141226C00130000 C 12/26/14 130.0 62.50 65.80
GS 141226C00135000 C 12/26/14 135.0 56.80 60.75
GS 141226C00140000 C 12/26/14 140.0 52.55 55.85
GS 141226C00145000 C 12/26/14 145.0 47.65 50.85
GS 141226C00150000 C 12/26/14 150.0 42.55 45.85
GS 141226C00152500 C 12/26/14 152.5 39.50 43.15
GS 141226C00155000 C 12/26/14 155.0 37.60 40.85
GS 141226C00157500 C 12/26/14 157.5 34.90 38.35
GS 141226C00160000 C 12/26/14 160.0 31.70 35.75
GS 141226C00162500 C 12/26/14 162.5 29.90 33.25
GS 141226C00165000 C 12/26/14 165.0 27.50 30.75
GS 141226C00167500 C 12/26/14 167.5 24.95 28.20
GS 141226C00170000 C 12/26/14 170.0 22.55 25.85
GS 141226C00172500 C 12/26/14 172.5 20.05 23.05
GS 141226C00175000 C 12/26/14 175.0 17.55 20.45
GS 141226C00177500 C 12/26/14 177.5 15.10 18.25
GS 141226C00180000 C 12/26/14 180.0 12.50 15.70
GS 141226C00182500 C 12/26/14 182.5 10.10 13.25
GS 141226C00185000 C 12/26/14 185.0 8.25 9.50
GS 141226C00187500 C 12/26/14 187.5 5.60 7.90
GS 141226C00190000 C 12/26/14 190.0 3.90 4.55
GS 141226C00192500 C 12/26/14 192.5 2.09 2.90
GS 141226C00195000 C 12/26/14 195.0 0.82 1.00
GS 141226C00197500 C 12/26/14 197.5 0.24 0.46
GS 141226C00200000 C 12/26/14 200.0 0.10 0.28
GS 141226C00202500 C 12/26/14 202.5 0.04 0.14
GS 141226C00205000 C 12/26/14 205.0 0.00 0.14
GS 141226C00207500 C 12/26/14 207.5 0.00 0.12
GS 141226C00210000 C 12/26/14 210.0 0.00 0.09
GS 141226C00212500 C 12/26/14 212.5 0.00 0.15
GS 141226C00215000 C 12/26/14 215.0 0.00 0.15
GS 141226C00217500 C 12/26/14 217.5 0.00 0.15
GS 141226C00220000 C 12/26/14 220.0 0.00 0.15
GS 141226C00222500 C 12/26/14 222.5 0.00 0.15
GS 141226C00225000 C 12/26/14 225.0 0.00 0.15
GS 141226C00227500 C 12/26/14 227.5 0.00 0.16
GS 141226C00230000 C 12/26/14 230.0 0.00 0.15
GS 141226C00232500 C 12/26/14 232.5 0.00 0.16
GS 141226C00235000 C 12/26/14 235.0 0.00 0.15
GS 141226C00237500 C 12/26/14 237.5 0.00 0.16
GS 141226C00240000 C 12/26/14 240.0 0.00 0.16
GS 141226C00242500 C 12/26/14 242.5 0.00 0.16
GS 141226C00245000 C 12/26/14 245.0 0.00 0.16
GS 141226P00125000 P 12/26/14 125.0 0.00 0.15
GS 141226P00130000 P 12/26/14 130.0 0.00 0.16
GS 141226P00135000 P 12/26/14 135.0 0.00 0.15
GS 141226P00140000 P 12/26/14 140.0 0.00 0.15
GS 141226P00145000 P 12/26/14 145.0 0.00 0.15
GS 141226P00150000 P 12/26/14 150.0 0.00 0.15
GS 141226P00152500 P 12/26/14 152.5 0.00 0.14
GS 141226P00155000 P 12/26/14 155.0 0.00 0.15
GS 141226P00157500 P 12/26/14 157.5 0.00 0.15
GS 141226P00160000 P 12/26/14 160.0 0.00 0.15
GS 141226P00162500 P 12/26/14 162.5 0.00 0.15
GS 141226P00165000 P 12/26/14 165.0 0.00 0.14
GS 141226P00167500 P 12/26/14 167.5 0.00 0.15
GS 141226P00170000 P 12/26/14 170.0 0.00 0.15
GS 141226P00172500 P 12/26/14 172.5 0.00 0.17
GS 141226P00175000 P 12/26/14 175.0 0.00 0.09
GS 141226P00177500 P 12/26/14 177.5 0.00 0.14
GS 141226P00180000 P 12/26/14 180.0 0.05 0.18
GS 141226P00182500 P 12/26/14 182.5 0.10 0.23
GS 141226P00185000 P 12/26/14 185.0 0.12 0.25
GS 141226P00187500 P 12/26/14 187.5 0.28 0.35
GS 141226P00190000 P 12/26/14 190.0 0.60 0.77
GS 141226P00192500 P 12/26/14 192.5 1.14 1.44
GS 141226P00195000 P 12/26/14 195.0 2.22 2.64
GS 141226P00197500 P 12/26/14 197.5 3.10 4.70
GS 141226P00200000 P 12/26/14 200.0 5.05 7.70
GS 141226P00202500 P 12/26/14 202.5 7.25 10.05
GS 141226P00205000 P 12/26/14 205.0 9.85 12.50
GS 141226P00207500 P 12/26/14 207.5 12.00 15.00
GS 141226P00210000 P 12/26/14 210.0 14.60 17.50
GS 141226P00212500 P 12/26/14 212.5 16.70 20.00
GS 141226P00215000 P 12/26/14 215.0 19.45 22.50
GS 141226P00217500 P 12/26/14 217.5 21.70 24.65
GS 141226P00220000 P 12/26/14 220.0 24.20 27.50
GS 141226P00222500 P 12/26/14 222.5 26.70 30.85
GS 141226P00225000 P 12/26/14 225.0 29.20 32.50
GS 141226P00227500 P 12/26/14 227.5 31.70 35.00
GS 141226P00230000 P 12/26/14 230.0 34.20 37.50
GS 141226P00232500 P 12/26/14 232.5 36.70 39.95
GS 141226P00235000 P 12/26/14 235.0 39.20 42.45
GS 141226P00237500 P 12/26/14 237.5 41.70 45.00
GS 141226P00240000 P 12/26/14 240.0 44.20 47.55
GS 141226P00242500 P 12/26/14 242.5 47.05 50.05
GS 141226P00245000 P 12/26/14 245.0 49.20 52.60
GS 150102C00150000 C 01/02/15 150.0 42.60 45.85
GS 150102C00152500 C 01/02/15 152.5 40.10 43.35
GS 150102C00155000 C 01/02/15 155.0 36.80 40.85
GS 150102C00157500 C 01/02/15 157.5 35.05 38.30
GS 150102C00160000 C 01/02/15 160.0 32.60 35.85
GS 150102C00162500 C 01/02/15 162.5 30.10 32.95
GS 150102C00165000 C 01/02/15 165.0 26.90 30.90
GS 150102C00167500 C 01/02/15 167.5 25.15 28.40
GS 150102C00170000 C 01/02/15 170.0 22.35 25.90
GS 150102C00172500 C 01/02/15 172.5 20.20 23.45
GS 150102C00175000 C 01/02/15 175.0 17.70 21.00
GS 150102C00177500 C 01/02/15 177.5 15.25 18.25
GS 150102C00180000 C 01/02/15 180.0 12.95 15.35
GS 150102C00182500 C 01/02/15 182.5 10.55 13.20
GS 150102C00185000 C 01/02/15 185.0 8.20 10.90
GS 150102C00187500 C 01/02/15 187.5 6.70 7.15
GS 150102C00190000 C 01/02/15 190.0 4.75 5.95
GS 150102C00192500 C 01/02/15 192.5 3.05 4.15
GS 150102C00195000 C 01/02/15 195.0 1.75 2.67
GS 150102C00197500 C 01/02/15 197.5 0.92 1.55
GS 150102C00200000 C 01/02/15 200.0 0.47 0.80
GS 150102C00202500 C 01/02/15 202.5 0.06 0.49
GS 150102C00205000 C 01/02/15 205.0 0.00 0.26
GS 150102C00207500 C 01/02/15 207.5 0.00 0.19
GS 150102C00210000 C 01/02/15 210.0 0.00 0.14
GS 150102C00212500 C 01/02/15 212.5 0.00 0.15
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 0.16
GS 150102C00222500 C 01/02/15 222.5 0.00 0.15
GS 150102C00225000 C 01/02/15 225.0 0.00 0.15
GS 150102C00227500 C 01/02/15 227.5 0.00 0.15
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 0.16
GS 150102C00237500 C 01/02/15 237.5 0.00 0.16
GS 150102C00240000 C 01/02/15 240.0 0.00 0.16
GS 150102C00242500 C 01/02/15 242.5 0.00 0.15
GS 150102C00245000 C 01/02/15 245.0 0.00 0.15
GS 150102P00150000 P 01/02/15 150.0 0.00 0.16
GS 150102P00152500 P 01/02/15 152.5 0.01 0.16
GS 150102P00155000 P 01/02/15 155.0 0.01 0.15
GS 150102P00157500 P 01/02/15 157.5 0.00 0.15
GS 150102P00160000 P 01/02/15 160.0 0.00 0.15
GS 150102P00162500 P 01/02/15 162.5 0.00 0.19
GS 150102P00165000 P 01/02/15 165.0 0.00 0.26
GS 150102P00167500 P 01/02/15 167.5 0.00 0.32
GS 150102P00170000 P 01/02/15 170.0 0.01 0.28
GS 150102P00172500 P 01/02/15 172.5 0.00 0.47
GS 150102P00175000 P 01/02/15 175.0 0.07 0.25
GS 150102P00177500 P 01/02/15 177.5 0.11 0.33
GS 150102P00180000 P 01/02/15 180.0 0.25 0.38
GS 150102P00182500 P 01/02/15 182.5 0.34 0.62
GS 150102P00185000 P 01/02/15 185.0 0.51 0.82
GS 150102P00187500 P 01/02/15 187.5 0.69 1.11
GS 150102P00190000 P 01/02/15 190.0 1.34 1.70
GS 150102P00192500 P 01/02/15 192.5 1.74 2.51
GS 150102P00195000 P 01/02/15 195.0 2.95 3.70
GS 150102P00197500 P 01/02/15 197.5 4.05 5.50
GS 150102P00200000 P 01/02/15 200.0 5.45 8.30
GS 150102P00202500 P 01/02/15 202.5 7.65 10.40
GS 150102P00205000 P 01/02/15 205.0 9.70 12.65
GS 150102P00207500 P 01/02/15 207.5 11.80 14.70
GS 150102P00210000 P 01/02/15 210.0 14.25 17.50
GS 150102P00212500 P 01/02/15 212.5 16.80 20.40
GS 150102P00215000 P 01/02/15 215.0 19.65 22.55
GS 150102P00217500 P 01/02/15 217.5 21.75 25.00
GS 150102P00220000 P 01/02/15 220.0 24.30 27.50
GS 150102P00222500 P 01/02/15 222.5 26.80 30.00
GS 150102P00225000 P 01/02/15 225.0 29.20 32.50
GS 150102P00227500 P 01/02/15 227.5 31.70 34.95
GS 150102P00230000 P 01/02/15 230.0 34.20 37.50
GS 150102P00232500 P 01/02/15 232.5 36.70 40.00
GS 150102P00235000 P 01/02/15 235.0 39.20 42.50
GS 150102P00237500 P 01/02/15 237.5 41.90 45.00
GS 150102P00240000 P 01/02/15 240.0 44.20 47.80
GS 150102P00242500 P 01/02/15 242.5 46.70 49.95
GS 150102P00245000 P 01/02/15 245.0 49.20 52.45
GS 150109C00150000 C 01/09/15 150.0 42.55 45.90
GS 150109C00152500 C 01/09/15 152.5 40.15 43.40
GS 150109C00155000 C 01/09/15 155.0 37.70 40.95
GS 150109C00157500 C 01/09/15 157.5 34.35 38.50
GS 150109C00160000 C 01/09/15 160.0 32.85 36.00
GS 150109C00162500 C 01/09/15 162.5 29.45 33.55
GS 150109C00165000 C 01/09/15 165.0 27.85 31.10
GS 150109C00167500 C 01/09/15 167.5 24.95 28.30
GS 150109C00170000 C 01/09/15 170.0 22.10 26.15
GS 150109C00172500 C 01/09/15 172.5 20.30 23.70
GS 150109C00175000 C 01/09/15 175.0 17.90 21.25
GS 150109C00177500 C 01/09/15 177.5 15.60 18.90
GS 150109C00180000 C 01/09/15 180.0 13.25 16.55
GS 150109C00182500 C 01/09/15 182.5 10.95 13.60
GS 150109C00185000 C 01/09/15 185.0 9.35 11.30
GS 150109C00187500 C 01/09/15 187.5 7.40 8.65
GS 150109C00190000 C 01/09/15 190.0 5.50 6.70
GS 150109C00192500 C 01/09/15 192.5 3.90 5.00
GS 150109C00195000 C 01/09/15 195.0 2.60 3.50
GS 150109C00197500 C 01/09/15 197.5 1.61 2.36
GS 150109C00200000 C 01/09/15 200.0 0.89 1.48
GS 150109C00202500 C 01/09/15 202.5 0.35 0.94
GS 150109C00205000 C 01/09/15 205.0 0.06 0.59
GS 150109C00207500 C 01/09/15 207.5 0.00 0.36
GS 150109C00210000 C 01/09/15 210.0 0.00 0.25
GS 150109C00212500 C 01/09/15 212.5 0.00 0.18
GS 150109C00215000 C 01/09/15 215.0 0.00 0.17
GS 150109C00217500 C 01/09/15 217.5 0.00 0.16
GS 150109C00220000 C 01/09/15 220.0 0.00 0.15
GS 150109C00222500 C 01/09/15 222.5 0.00 0.15
GS 150109C00225000 C 01/09/15 225.0 0.00 0.16
GS 150109C00227500 C 01/09/15 227.5 0.00 0.16
GS 150109C00230000 C 01/09/15 230.0 0.00 0.16
GS 150109C00232500 C 01/09/15 232.5 0.00 0.16
GS 150109C00235000 C 01/09/15 235.0 0.00 0.16
GS 150109C00237500 C 01/09/15 237.5 0.00 0.16
GS 150109C00240000 C 01/09/15 240.0 0.00 0.16
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 0.00 0.19
GS 150109P00152500 P 01/09/15 152.5 0.00 0.22
GS 150109P00155000 P 01/09/15 155.0 0.00 0.27
GS 150109P00157500 P 01/09/15 157.5 0.00 0.32
GS 150109P00160000 P 01/09/15 160.0 0.00 0.37
GS 150109P00162500 P 01/09/15 162.5 0.00 0.45
GS 150109P00165000 P 01/09/15 165.0 0.05 0.50
GS 150109P00167500 P 01/09/15 167.5 0.08 0.50
GS 150109P00170000 P 01/09/15 170.0 0.12 0.50
GS 150109P00172500 P 01/09/15 172.5 0.18 0.56
GS 150109P00175000 P 01/09/15 175.0 0.27 0.63
GS 150109P00177500 P 01/09/15 177.5 0.41 0.73
GS 150109P00180000 P 01/09/15 180.0 0.63 0.77
GS 150109P00182500 P 01/09/15 182.5 0.70 1.09
GS 150109P00185000 P 01/09/15 185.0 0.95 1.33
GS 150109P00187500 P 01/09/15 187.5 1.33 1.89
GS 150109P00190000 P 01/09/15 190.0 1.92 2.52
GS 150109P00192500 P 01/09/15 192.5 2.83 3.35
GS 150109P00195000 P 01/09/15 195.0 3.90 4.70
GS 150109P00197500 P 01/09/15 197.5 4.65 6.15
GS 150109P00200000 P 01/09/15 200.0 6.35 7.90
GS 150109P00202500 P 01/09/15 202.5 8.05 10.70
GS 150109P00205000 P 01/09/15 205.0 9.90 12.90
GS 150109P00207500 P 01/09/15 207.5 12.10 15.20
GS 150109P00210000 P 01/09/15 210.0 14.40 17.60
GS 150109P00212500 P 01/09/15 212.5 17.45 20.90
GS 150109P00215000 P 01/09/15 215.0 19.30 22.50
GS 150109P00217500 P 01/09/15 217.5 21.80 25.00
GS 150109P00220000 P 01/09/15 220.0 24.30 27.50
GS 150109P00222500 P 01/09/15 222.5 26.80 30.10
GS 150109P00225000 P 01/09/15 225.0 29.25 32.50
GS 150109P00227500 P 01/09/15 227.5 31.70 35.05
GS 150109P00230000 P 01/09/15 230.0 34.15 37.50
GS 150109P00232500 P 01/09/15 232.5 37.15 40.00
GS 150109P00235000 P 01/09/15 235.0 39.25 43.00
GS 150109P00237500 P 01/09/15 237.5 41.70 45.85
GS 150109P00240000 P 01/09/15 240.0 44.25 48.30
GS 150109P00242500 P 01/09/15 242.5 46.70 50.55
GS 150109P00245000 P 01/09/15 245.0 49.25 53.35
GS 150117C00060000 C 01/17/15 60.0 132.10 135.20
GS 150117C00065000 C 01/17/15 65.0 127.60 130.75
GS 150117C00070000 C 01/17/15 70.0 122.60 125.75
GS 150117C00075000 C 01/17/15 75.0 117.55 120.75
GS 150117C00080000 C 01/17/15 80.0 112.65 115.70
GS 150117C00085000 C 01/17/15 85.0 107.60 110.75
GS 150117C00090000 C 01/17/15 90.0 102.60 105.90
GS 150117C00095000 C 01/17/15 95.0 97.55 100.90
GS 150117C00100000 C 01/17/15 100.0 92.65 95.65
GS 150117C00105000 C 01/17/15 105.0 87.65 90.85
GS 150117C00110000 C 01/17/15 110.0 82.60 85.60
GS 150117C00115000 C 01/17/15 115.0 77.65 80.50
GS 150117C00120000 C 01/17/15 120.0 72.80 75.30
GS 150117C00125000 C 01/17/15 125.0 67.55 70.90
GS 150117C00130000 C 01/17/15 130.0 62.85 65.90
GS 150117C00135000 C 01/17/15 135.0 57.30 60.80
GS 150117C00140000 C 01/17/15 140.0 52.20 55.70
GS 150117C00145000 C 01/17/15 145.0 47.30 50.80
GS 150117C00150000 C 01/17/15 150.0 42.30 45.90
GS 150117C00155000 C 01/17/15 155.0 37.85 41.00
GS 150117C00160000 C 01/17/15 160.0 32.90 35.85
GS 150117C00165000 C 01/17/15 165.0 28.05 30.70
GS 150117C00170000 C 01/17/15 170.0 23.20 25.95
GS 150117C00175000 C 01/17/15 175.0 19.05 20.95
GS 150117C00180000 C 01/17/15 180.0 14.50 16.25
GS 150117C00185000 C 01/17/15 185.0 10.25 11.40
GS 150117C00190000 C 01/17/15 190.0 6.60 7.20
GS 150117C00195000 C 01/17/15 195.0 3.70 3.95
GS 150117C00200000 C 01/17/15 200.0 1.81 1.94
GS 150117C00205000 C 01/17/15 205.0 0.77 0.88
GS 150117C00210000 C 01/17/15 210.0 0.29 0.49
GS 150117C00215000 C 01/17/15 215.0 0.00 0.19
GS 150117C00220000 C 01/17/15 220.0 0.00 0.20
GS 150117C00225000 C 01/17/15 225.0 0.00 0.19
GS 150117C00230000 C 01/17/15 230.0 0.01 0.14
GS 150117C00235000 C 01/17/15 235.0 0.00 0.05
GS 150117C00240000 C 01/17/15 240.0 0.00 0.15
GS 150117C00245000 C 01/17/15 245.0 0.00 0.15
GS 150117C00250000 C 01/17/15 250.0 0.00 0.15
GS 150117C00255000 C 01/17/15 255.0 0.01 0.03
GS 150117P00060000 P 01/17/15 60.0 0.00 0.15
GS 150117P00065000 P 01/17/15 65.0 0.00 0.14
GS 150117P00070000 P 01/17/15 70.0 0.00 0.15
GS 150117P00075000 P 01/17/15 75.0 0.00 0.15
GS 150117P00080000 P 01/17/15 80.0 0.00 0.15
GS 150117P00085000 P 01/17/15 85.0 0.00 0.15
GS 150117P00090000 P 01/17/15 90.0 0.00 0.15
GS 150117P00095000 P 01/17/15 95.0 0.00 0.15
GS 150117P00100000 P 01/17/15 100.0 0.00 0.15
GS 150117P00105000 P 01/17/15 105.0 0.00 0.15
GS 150117P00110000 P 01/17/15 110.0 0.00 0.15
GS 150117P00115000 P 01/17/15 115.0 0.01 0.15
GS 150117P00120000 P 01/17/15 120.0 0.05 0.15
GS 150117P00125000 P 01/17/15 125.0 0.02 0.15
GS 150117P00130000 P 01/17/15 130.0 0.06 0.15
GS 150117P00135000 P 01/17/15 135.0 0.08 0.15
GS 150117P00140000 P 01/17/15 140.0 0.09 0.18
GS 150117P00145000 P 01/17/15 145.0 0.14 0.23
GS 150117P00150000 P 01/17/15 150.0 0.18 0.29
GS 150117P00155000 P 01/17/15 155.0 0.09 0.37
GS 150117P00160000 P 01/17/15 160.0 0.25 0.46
GS 150117P00165000 P 01/17/15 165.0 0.37 0.49
GS 150117P00170000 P 01/17/15 170.0 0.51 0.65
GS 150117P00175000 P 01/17/15 175.0 0.76 0.88
GS 150117P00180000 P 01/17/15 180.0 1.08 1.28
GS 150117P00185000 P 01/17/15 185.0 1.82 2.04
GS 150117P00190000 P 01/17/15 190.0 3.10 3.50
GS 150117P00195000 P 01/17/15 195.0 5.10 5.75
GS 150117P00200000 P 01/17/15 200.0 7.95 8.60
GS 150117P00205000 P 01/17/15 205.0 10.80 13.35
GS 150117P00210000 P 01/17/15 210.0 15.00 17.75
GS 150117P00215000 P 01/17/15 215.0 19.35 22.25
GS 150117P00220000 P 01/17/15 220.0 24.35 27.40
GS 150117P00225000 P 01/17/15 225.0 29.25 32.50
GS 150117P00230000 P 01/17/15 230.0 34.30 37.50
GS 150117P00235000 P 01/17/15 235.0 39.20 42.45
GS 150117P00240000 P 01/17/15 240.0 44.15 47.50
GS 150117P00245000 P 01/17/15 245.0 49.20 53.35
GS 150117P00250000 P 01/17/15 250.0 54.45 58.35
GS 150117P00255000 P 01/17/15 255.0 59.25 62.50
GS 150123C00125000 C 01/23/15 125.0 67.70 70.95
GS 150123C00130000 C 01/23/15 130.0 62.70 65.95
GS 150123C00135000 C 01/23/15 135.0 57.10 61.00
GS 150123C00140000 C 01/23/15 140.0 52.65 56.00
GS 150123C00145000 C 01/23/15 145.0 47.90 51.05
GS 150123C00150000 C 01/23/15 150.0 42.30 46.05
GS 150123C00155000 C 01/23/15 155.0 38.00 41.15
GS 150123C00157500 C 01/23/15 157.5 34.60 38.65
GS 150123C00160000 C 01/23/15 160.0 32.70 35.90
GS 150123C00162500 C 01/23/15 162.5 29.70 33.60
GS 150123C00165000 C 01/23/15 165.0 28.05 31.30
GS 150123C00167500 C 01/23/15 167.5 25.60 28.90
GS 150123C00170000 C 01/23/15 170.0 23.30 26.40
GS 150123C00172500 C 01/23/15 172.5 20.90 24.00
GS 150123C00175000 C 01/23/15 175.0 18.50 21.05
GS 150123C00177500 C 01/23/15 177.5 16.30 19.00
GS 150123C00180000 C 01/23/15 180.0 14.05 17.30
GS 150123C00182500 C 01/23/15 182.5 11.35 14.55
GS 150123C00185000 C 01/23/15 185.0 10.60 11.90
GS 150123C00187500 C 01/23/15 187.5 8.70 10.10
GS 150123C00190000 C 01/23/15 190.0 7.00 8.15
GS 150123C00192500 C 01/23/15 192.5 5.45 6.65
GS 150123C00195000 C 01/23/15 195.0 4.10 5.15
GS 150123C00197500 C 01/23/15 197.5 2.90 3.95
GS 150123C00200000 C 01/23/15 200.0 2.04 2.94
GS 150123C00202500 C 01/23/15 202.5 1.38 2.09
GS 150123C00205000 C 01/23/15 205.0 0.92 1.48
GS 150123C00207500 C 01/23/15 207.5 0.59 0.96
GS 150123C00210000 C 01/23/15 210.0 0.31 0.68
GS 150123C00212500 C 01/23/15 212.5 0.09 0.50
GS 150123C00215000 C 01/23/15 215.0 0.00 0.45
GS 150123C00217500 C 01/23/15 217.5 0.00 0.36
GS 150123C00220000 C 01/23/15 220.0 0.00 0.29
GS 150123C00222500 C 01/23/15 222.5 0.00 0.24
GS 150123C00225000 C 01/23/15 225.0 0.00 0.21
GS 150123C00227500 C 01/23/15 227.5 0.00 0.18
GS 150123C00230000 C 01/23/15 230.0 0.00 0.16
GS 150123C00235000 C 01/23/15 235.0 0.00 0.14
GS 150123C00240000 C 01/23/15 240.0 0.00 0.15
GS 150123P00125000 P 01/23/15 125.0 0.03 0.15
GS 150123P00130000 P 01/23/15 130.0 0.05 0.16
GS 150123P00135000 P 01/23/15 135.0 0.07 0.19
GS 150123P00140000 P 01/23/15 140.0 0.04 0.25
GS 150123P00145000 P 01/23/15 145.0 0.05 0.36
GS 150123P00150000 P 01/23/15 150.0 0.07 0.42
GS 150123P00155000 P 01/23/15 155.0 0.15 0.48
GS 150123P00157500 P 01/23/15 157.5 0.19 0.54
GS 150123P00160000 P 01/23/15 160.0 0.24 0.59
GS 150123P00162500 P 01/23/15 162.5 0.30 0.65
GS 150123P00165000 P 01/23/15 165.0 0.37 0.74
GS 150123P00167500 P 01/23/15 167.5 0.45 0.82
GS 150123P00170000 P 01/23/15 170.0 0.53 0.93
GS 150123P00172500 P 01/23/15 172.5 0.61 1.09
GS 150123P00175000 P 01/23/15 175.0 0.77 1.16
GS 150123P00177500 P 01/23/15 177.5 0.89 1.46
GS 150123P00180000 P 01/23/15 180.0 1.20 1.68
GS 150123P00182500 P 01/23/15 182.5 1.51 1.99
GS 150123P00185000 P 01/23/15 185.0 1.84 2.48
GS 150123P00187500 P 01/23/15 187.5 2.40 3.15
GS 150123P00190000 P 01/23/15 190.0 3.10 3.90
GS 150123P00192500 P 01/23/15 192.5 4.05 4.95
GS 150123P00195000 P 01/23/15 195.0 4.95 5.95
GS 150123P00197500 P 01/23/15 197.5 6.65 7.75
GS 150123P00200000 P 01/23/15 200.0 7.55 8.95
GS 150123P00202500 P 01/23/15 202.5 9.35 11.15
GS 150123P00205000 P 01/23/15 205.0 11.10 13.75
GS 150123P00207500 P 01/23/15 207.5 13.10 15.75
GS 150123P00210000 P 01/23/15 210.0 15.35 17.95
GS 150123P00212500 P 01/23/15 212.5 17.00 20.30
GS 150123P00215000 P 01/23/15 215.0 20.00 22.60
GS 150123P00217500 P 01/23/15 217.5 21.85 24.80
GS 150123P00220000 P 01/23/15 220.0 24.85 27.95
GS 150123P00222500 P 01/23/15 222.5 26.75 30.10
GS 150123P00225000 P 01/23/15 225.0 29.25 32.50
GS 150123P00227500 P 01/23/15 227.5 31.70 35.00
GS 150123P00230000 P 01/23/15 230.0 34.25 37.55
GS 150123P00235000 P 01/23/15 235.0 39.20 42.45
GS 150123P00240000 P 01/23/15 240.0 44.20 47.50
GS 150130C00125000 C 01/30/15 125.0 67.70 71.00
GS 150130C00130000 C 01/30/15 130.0 62.00 65.95
GS 150130C00135000 C 01/30/15 135.0 57.00 61.00
GS 150130C00140000 C 01/30/15 140.0 52.90 56.05
GS 150130C00145000 C 01/30/15 145.0 47.10 50.80
GS 150130C00150000 C 01/30/15 150.0 42.95 46.20
GS 150130C00155000 C 01/30/15 155.0 38.05 41.30
GS 150130C00157500 C 01/30/15 157.5 35.10 38.85
GS 150130C00160000 C 01/30/15 160.0 32.80 36.40
GS 150130C00162500 C 01/30/15 162.5 30.00 33.75
GS 150130C00165000 C 01/30/15 165.0 28.30 31.60
GS 150130C00167500 C 01/30/15 167.5 25.80 29.10
GS 150130C00170000 C 01/30/15 170.0 23.65 26.45
GS 150130C00172500 C 01/30/15 172.5 21.35 24.40
GS 150130C00175000 C 01/30/15 175.0 18.70 21.90
GS 150130C00177500 C 01/30/15 177.5 16.85 19.70
GS 150130C00180000 C 01/30/15 180.0 14.70 16.75
GS 150130C00182500 C 01/30/15 182.5 12.05 14.50
GS 150130C00185000 C 01/30/15 185.0 10.95 12.50
GS 150130C00187500 C 01/30/15 187.5 9.15 10.50
GS 150130C00190000 C 01/30/15 190.0 7.40 8.80
GS 150130C00192500 C 01/30/15 192.5 5.75 7.15
GS 150130C00195000 C 01/30/15 195.0 4.65 5.65
GS 150130C00197500 C 01/30/15 197.5 3.35 4.45
GS 150130C00200000 C 01/30/15 200.0 2.53 3.40
GS 150130C00202500 C 01/30/15 202.5 1.55 2.51
GS 150130C00205000 C 01/30/15 205.0 1.29 1.67
GS 150130C00207500 C 01/30/15 207.5 0.71 1.31
GS 150130C00210000 C 01/30/15 210.0 0.42 0.97
GS 150130C00212500 C 01/30/15 212.5 0.22 0.65
GS 150130C00215000 C 01/30/15 215.0 0.06 0.51
GS 150130C00217500 C 01/30/15 217.5 0.01 0.39
GS 150130C00220000 C 01/30/15 220.0 0.06 0.32
GS 150130C00222500 C 01/30/15 222.5 0.00 0.30
GS 150130C00225000 C 01/30/15 225.0 0.00 0.25
GS 150130C00227500 C 01/30/15 227.5 0.00 0.22
GS 150130C00230000 C 01/30/15 230.0 0.00 0.19
GS 150130C00235000 C 01/30/15 235.0 0.00 0.15
GS 150130C00240000 C 01/30/15 240.0 0.00 0.15
GS 150130P00125000 P 01/30/15 125.0 0.06 0.16
GS 150130P00130000 P 01/30/15 130.0 0.06 0.20
GS 150130P00135000 P 01/30/15 135.0 0.07 0.24
GS 150130P00140000 P 01/30/15 140.0 0.05 0.36
GS 150130P00145000 P 01/30/15 145.0 0.06 0.42
GS 150130P00150000 P 01/30/15 150.0 0.14 0.50
GS 150130P00155000 P 01/30/15 155.0 0.23 0.56
GS 150130P00157500 P 01/30/15 157.5 0.28 0.62
GS 150130P00160000 P 01/30/15 160.0 0.33 0.69
GS 150130P00162500 P 01/30/15 162.5 0.39 0.77
GS 150130P00165000 P 01/30/15 165.0 0.47 0.86
GS 150130P00167500 P 01/30/15 167.5 0.59 0.97
GS 150130P00170000 P 01/30/15 170.0 0.68 1.12
GS 150130P00172500 P 01/30/15 172.5 0.78 1.18
GS 150130P00175000 P 01/30/15 175.0 0.95 1.46
GS 150130P00177500 P 01/30/15 177.5 1.21 1.65
GS 150130P00180000 P 01/30/15 180.0 1.41 2.11
GS 150130P00182500 P 01/30/15 182.5 1.72 2.50
GS 150130P00185000 P 01/30/15 185.0 2.20 2.94
GS 150130P00187500 P 01/30/15 187.5 2.70 3.65
GS 150130P00190000 P 01/30/15 190.0 3.50 4.30
GS 150130P00192500 P 01/30/15 192.5 4.30 5.35
GS 150130P00195000 P 01/30/15 195.0 5.40 6.45
GS 150130P00197500 P 01/30/15 197.5 6.60 7.80
GS 150130P00200000 P 01/30/15 200.0 8.05 9.50
GS 150130P00202500 P 01/30/15 202.5 9.65 11.50
GS 150130P00205000 P 01/30/15 205.0 11.15 14.00
GS 150130P00207500 P 01/30/15 207.5 13.10 16.05
GS 150130P00210000 P 01/30/15 210.0 14.85 18.20
GS 150130P00212500 P 01/30/15 212.5 17.40 20.55
GS 150130P00215000 P 01/30/15 215.0 19.70 22.80
GS 150130P00217500 P 01/30/15 217.5 21.85 25.20
GS 150130P00220000 P 01/30/15 220.0 24.30 27.60
GS 150130P00222500 P 01/30/15 222.5 26.75 30.45
GS 150130P00225000 P 01/30/15 225.0 29.25 32.55
GS 150130P00227500 P 01/30/15 227.5 31.70 35.10
GS 150130P00230000 P 01/30/15 230.0 34.20 37.55
GS 150130P00235000 P 01/30/15 235.0 39.20 42.50
GS 150130P00240000 P 01/30/15 240.0 44.20 47.50
GS 150417C00090000 C 04/17/15 90.0 102.60 106.00
GS 150417C00095000 C 04/17/15 95.0 97.60 101.00
GS 150417C00100000 C 04/17/15 100.0 92.60 96.05
GS 150417C00105000 C 04/17/15 105.0 87.70 91.05
GS 150417C00110000 C 04/17/15 110.0 82.70 86.10
GS 150417C00115000 C 04/17/15 115.0 77.55 81.10
GS 150417C00120000 C 04/17/15 120.0 72.80 75.90
GS 150417C00125000 C 04/17/15 125.0 67.40 71.25
GS 150417C00130000 C 04/17/15 130.0 62.60 66.30
GS 150417C00135000 C 04/17/15 135.0 57.50 61.40
GS 150417C00140000 C 04/17/15 140.0 52.35 55.75
GS 150417C00145000 C 04/17/15 145.0 48.00 51.65
GS 150417C00150000 C 04/17/15 150.0 43.55 46.80
GS 150417C00155000 C 04/17/15 155.0 38.80 42.05
GS 150417C00160000 C 04/17/15 160.0 34.05 37.00
GS 150417C00165000 C 04/17/15 165.0 29.55 32.85
GS 150417C00170000 C 04/17/15 170.0 25.10 28.20
GS 150417C00175000 C 04/17/15 175.0 21.60 23.45
GS 150417C00180000 C 04/17/15 180.0 17.65 18.80
GS 150417C00185000 C 04/17/15 185.0 14.20 15.30
GS 150417C00190000 C 04/17/15 190.0 10.95 12.20
GS 150417C00195000 C 04/17/15 195.0 8.15 9.40
GS 150417C00200000 C 04/17/15 200.0 6.10 6.65
GS 150417C00205000 C 04/17/15 205.0 4.10 4.95
GS 150417C00210000 C 04/17/15 210.0 2.80 3.25
GS 150417C00215000 C 04/17/15 215.0 1.58 2.47
GS 150417C00220000 C 04/17/15 220.0 0.93 1.66
GS 150417C00225000 C 04/17/15 225.0 0.64 1.25
GS 150417C00230000 C 04/17/15 230.0 0.34 0.82
GS 150417C00235000 C 04/17/15 235.0 0.17 0.67
GS 150417C00240000 C 04/17/15 240.0 0.08 0.50
GS 150417C00245000 C 04/17/15 245.0 0.05 0.46
GS 150417C00250000 C 04/17/15 250.0 0.02 0.37
GS 150417C00255000 C 04/17/15 255.0 0.01 0.33
GS 150417C00260000 C 04/17/15 260.0 0.00 0.20
GS 150417P00090000 P 04/17/15 90.0 0.00 0.19
GS 150417P00095000 P 04/17/15 95.0 0.07 0.50
GS 150417P00100000 P 04/17/15 100.0 0.00 0.45
GS 150417P00105000 P 04/17/15 105.0 0.07 0.77
GS 150417P00110000 P 04/17/15 110.0 0.11 0.51
GS 150417P00115000 P 04/17/15 115.0 0.19 0.66
GS 150417P00120000 P 04/17/15 120.0 0.26 0.72
GS 150417P00125000 P 04/17/15 125.0 0.35 0.82
GS 150417P00130000 P 04/17/15 130.0 0.46 0.86
GS 150417P00135000 P 04/17/15 135.0 0.57 0.98
GS 150417P00140000 P 04/17/15 140.0 0.63 0.87
GS 150417P00145000 P 04/17/15 145.0 0.83 1.34
GS 150417P00150000 P 04/17/15 150.0 0.90 1.54
GS 150417P00155000 P 04/17/15 155.0 1.14 1.80
GS 150417P00160000 P 04/17/15 160.0 1.46 2.16
GS 150417P00165000 P 04/17/15 165.0 1.98 2.64
GS 150417P00170000 P 04/17/15 170.0 2.40 3.10
GS 150417P00175000 P 04/17/15 175.0 3.20 4.15
GS 150417P00180000 P 04/17/15 180.0 4.20 5.30
GS 150417P00185000 P 04/17/15 185.0 5.60 6.70
GS 150417P00190000 P 04/17/15 190.0 7.75 8.50
GS 150417P00195000 P 04/17/15 195.0 9.55 10.65
GS 150417P00200000 P 04/17/15 200.0 12.35 13.75
GS 150417P00205000 P 04/17/15 205.0 15.15 16.65
GS 150417P00210000 P 04/17/15 210.0 18.65 20.35
GS 150417P00215000 P 04/17/15 215.0 22.30 25.15
GS 150417P00220000 P 04/17/15 220.0 26.45 29.35
GS 150417P00225000 P 04/17/15 225.0 30.45 33.75
GS 150417P00230000 P 04/17/15 230.0 35.20 38.70
GS 150417P00235000 P 04/17/15 235.0 40.00 43.25
GS 150417P00240000 P 04/17/15 240.0 44.90 48.10
GS 150417P00245000 P 04/17/15 245.0 49.85 53.05
GS 150417P00250000 P 04/17/15 250.0 54.80 58.05
GS 150417P00255000 P 04/17/15 255.0 59.75 62.90
GS 150417P00260000 P 04/17/15 260.0 64.70 67.90
GS 150717C00095000 C 07/17/15 95.0 97.65 101.10
GS 150717C00100000 C 07/17/15 100.0 92.00 96.10
GS 150717C00105000 C 07/17/15 105.0 87.70 90.50
GS 150717C00110000 C 07/17/15 110.0 82.65 86.20
GS 150717C00115000 C 07/17/15 115.0 77.00 81.30
GS 150717C00120000 C 07/17/15 120.0 72.25 76.05
GS 150717C00125000 C 07/17/15 125.0 68.00 71.50
GS 150717C00130000 C 07/17/15 130.0 63.00 66.60
GS 150717C00135000 C 07/17/15 135.0 58.05 61.70
GS 150717C00140000 C 07/17/15 140.0 53.00 57.00
GS 150717C00145000 C 07/17/15 145.0 49.10 52.30
GS 150717C00150000 C 07/17/15 150.0 44.05 47.55
GS 150717C00155000 C 07/17/15 155.0 39.75 42.30
GS 150717C00160000 C 07/17/15 160.0 35.35 38.65
GS 150717C00165000 C 07/17/15 165.0 31.00 34.35
GS 150717C00170000 C 07/17/15 170.0 27.40 29.90
GS 150717C00175000 C 07/17/15 175.0 23.40 25.55
GS 150717C00180000 C 07/17/15 180.0 19.85 22.20
GS 150717C00185000 C 07/17/15 185.0 16.45 18.70
GS 150717C00190000 C 07/17/15 190.0 13.35 15.10
GS 150717C00195000 C 07/17/15 195.0 10.70 12.40
GS 150717C00200000 C 07/17/15 200.0 8.40 10.10
GS 150717C00205000 C 07/17/15 205.0 6.40 7.80
GS 150717C00210000 C 07/17/15 210.0 4.60 6.00
GS 150717C00215000 C 07/17/15 215.0 3.30 4.55
GS 150717C00220000 C 07/17/15 220.0 2.83 3.65
GS 150717C00225000 C 07/17/15 225.0 1.84 2.80
GS 150717C00230000 C 07/17/15 230.0 1.38 1.98
GS 150717C00235000 C 07/17/15 235.0 0.95 1.89
GS 150717C00240000 C 07/17/15 240.0 0.64 1.46
GS 150717C00245000 C 07/17/15 245.0 0.41 0.91
GS 150717C00250000 C 07/17/15 250.0 0.27 0.90
GS 150717C00255000 C 07/17/15 255.0 0.15 0.76
GS 150717C00260000 C 07/17/15 260.0 0.08 0.58
GS 150717C00265000 C 07/17/15 265.0 0.06 0.51
GS 150717C00270000 C 07/17/15 270.0 0.03 0.44
GS 150717C00275000 C 07/17/15 275.0 0.01 1.02
GS 150717C00280000 C 07/17/15 280.0 0.00 0.97
GS 150717C00285000 C 07/17/15 285.0 0.00 0.66
GS 150717P00095000 P 07/17/15 95.0 0.21 0.65
GS 150717P00100000 P 07/17/15 100.0 0.17 0.79
GS 150717P00105000 P 07/17/15 105.0 0.39 0.60
GS 150717P00110000 P 07/17/15 110.0 0.32 1.01
GS 150717P00115000 P 07/17/15 115.0 0.39 1.13
GS 150717P00120000 P 07/17/15 120.0 0.42 1.25
GS 150717P00125000 P 07/17/15 125.0 0.75 1.39
GS 150717P00130000 P 07/17/15 130.0 0.91 1.55
GS 150717P00135000 P 07/17/15 135.0 0.81 1.75
GS 150717P00140000 P 07/17/15 140.0 1.02 1.99
GS 150717P00145000 P 07/17/15 145.0 1.50 2.20
GS 150717P00150000 P 07/17/15 150.0 2.05 2.81
GS 150717P00155000 P 07/17/15 155.0 2.33 3.30
GS 150717P00160000 P 07/17/15 160.0 2.89 3.90
GS 150717P00165000 P 07/17/15 165.0 3.60 4.60
GS 150717P00170000 P 07/17/15 170.0 4.25 5.20
GS 150717P00175000 P 07/17/15 175.0 5.50 6.95
GS 150717P00180000 P 07/17/15 180.0 6.85 8.25
GS 150717P00185000 P 07/17/15 185.0 8.30 9.95
GS 150717P00190000 P 07/17/15 190.0 10.05 11.90
GS 150717P00195000 P 07/17/15 195.0 12.45 13.80
GS 150717P00200000 P 07/17/15 200.0 15.05 16.35
GS 150717P00205000 P 07/17/15 205.0 18.10 19.95
GS 150717P00210000 P 07/17/15 210.0 20.95 22.75
GS 150717P00215000 P 07/17/15 215.0 24.60 26.90
GS 150717P00220000 P 07/17/15 220.0 28.05 31.25
GS 150717P00225000 P 07/17/15 225.0 32.20 35.55
GS 150717P00230000 P 07/17/15 230.0 36.50 39.90
GS 150717P00235000 P 07/17/15 235.0 41.25 44.30
GS 150717P00240000 P 07/17/15 240.0 45.75 49.15
GS 150717P00245000 P 07/17/15 245.0 50.50 53.75
GS 150717P00250000 P 07/17/15 250.0 55.70 58.55
GS 150717P00255000 P 07/17/15 255.0 60.20 63.30
GS 150717P00260000 P 07/17/15 260.0 65.10 68.35
GS 150717P00265000 P 07/17/15 265.0 70.05 73.15
GS 150717P00270000 P 07/17/15 270.0 75.00 78.10
GS 150717P00275000 P 07/17/15 275.0 79.95 83.50
GS 150717P00280000 P 07/17/15 280.0 84.90 88.00
GS 150717P00285000 P 07/17/15 285.0 89.90 92.95
GS 160115C00080000 C 01/15/16 80.0 112.35 116.30
GS 160115C00085000 C 01/15/16 85.0 107.30 111.00
GS 160115C00090000 C 01/15/16 90.0 102.55 106.50
GS 160115C00095000 C 01/15/16 95.0 97.00 101.50
GS 160115C00100000 C 01/15/16 100.0 92.40 96.50
GS 160115C00105000 C 01/15/16 105.0 87.80 91.25
GS 160115C00110000 C 01/15/16 110.0 83.00 86.55
GS 160115C00115000 C 01/15/16 115.0 77.00 81.95
GS 160115C00120000 C 01/15/16 120.0 73.00 77.00
GS 160115C00125000 C 01/15/16 125.0 68.50 72.45
GS 160115C00130000 C 01/15/16 130.0 63.15 67.00
GS 160115C00135000 C 01/15/16 135.0 59.05 62.80
GS 160115C00140000 C 01/15/16 140.0 54.45 58.20
GS 160115C00145000 C 01/15/16 145.0 50.15 53.80
GS 160115C00150000 C 01/15/16 150.0 45.85 49.60
GS 160115C00155000 C 01/15/16 155.0 41.30 45.50
GS 160115C00160000 C 01/15/16 160.0 36.85 40.80
GS 160115C00165000 C 01/15/16 165.0 32.95 36.95
GS 160115C00170000 C 01/15/16 170.0 29.20 33.20
GS 160115C00175000 C 01/15/16 175.0 25.75 30.00
GS 160115C00180000 C 01/15/16 180.0 22.30 26.35
GS 160115C00185000 C 01/15/16 185.0 19.35 23.85
GS 160115C00190000 C 01/15/16 190.0 16.70 20.00
GS 160115C00195000 C 01/15/16 195.0 13.45 17.00
GS 160115C00200000 C 01/15/16 200.0 11.10 15.00
GS 160115C00205000 C 01/15/16 205.0 9.00 13.00
GS 160115C00210000 C 01/15/16 210.0 7.05 11.00
GS 160115C00215000 C 01/15/16 215.0 5.50 9.80
GS 160115C00220000 C 01/15/16 220.0 4.30 8.45
GS 160115C00225000 C 01/15/16 225.0 4.35 7.35
GS 160115C00230000 C 01/15/16 230.0 1.96 6.00
GS 160115C00235000 C 01/15/16 235.0 1.28 5.60
GS 160115C00240000 C 01/15/16 240.0 0.99 4.85
GS 160115C00245000 C 01/15/16 245.0 0.72 4.10
GS 160115C00250000 C 01/15/16 250.0 1.15 3.45
GS 160115C00255000 C 01/15/16 255.0 0.01 2.94
GS 160115C00260000 C 01/15/16 260.0 0.62 2.46
GS 160115C00265000 C 01/15/16 265.0 0.41 1.97
GS 160115P00080000 P 01/15/16 80.0 0.30 0.85
GS 160115P00085000 P 01/15/16 85.0 0.00 1.40
GS 160115P00090000 P 01/15/16 90.0 0.07 1.40
GS 160115P00095000 P 01/15/16 95.0 0.00 1.87
GS 160115P00100000 P 01/15/16 100.0 0.02 2.11
GS 160115P00105000 P 01/15/16 105.0 0.11 2.43
GS 160115P00110000 P 01/15/16 110.0 0.34 2.68
GS 160115P00115000 P 01/15/16 115.0 1.08 3.00
GS 160115P00120000 P 01/15/16 120.0 0.56 2.71
GS 160115P00125000 P 01/15/16 125.0 0.78 2.71
GS 160115P00130000 P 01/15/16 130.0 2.30 3.00
GS 160115P00135000 P 01/15/16 135.0 2.50 3.30
GS 160115P00140000 P 01/15/16 140.0 3.00 3.70
GS 160115P00145000 P 01/15/16 145.0 3.60 4.95
GS 160115P00150000 P 01/15/16 150.0 4.25 6.00
GS 160115P00155000 P 01/15/16 155.0 4.65 7.25
GS 160115P00160000 P 01/15/16 160.0 5.80 8.35
GS 160115P00165000 P 01/15/16 165.0 7.00 9.45
GS 160115P00170000 P 01/15/16 170.0 8.05 10.50
GS 160115P00175000 P 01/15/16 175.0 9.60 11.45
GS 160115P00180000 P 01/15/16 180.0 11.15 14.00
GS 160115P00185000 P 01/15/16 185.0 13.00 15.80
GS 160115P00190000 P 01/15/16 190.0 15.05 18.10
GS 160115P00195000 P 01/15/16 195.0 17.25 20.55
GS 160115P00200000 P 01/15/16 200.0 19.50 23.10
GS 160115P00205000 P 01/15/16 205.0 22.40 25.95
GS 160115P00210000 P 01/15/16 210.0 25.50 29.05
GS 160115P00215000 P 01/15/16 215.0 29.00 32.40
GS 160115P00220000 P 01/15/16 220.0 32.50 35.95
GS 160115P00225000 P 01/15/16 225.0 35.85 39.55
GS 160115P00230000 P 01/15/16 230.0 40.00 43.55
GS 160115P00235000 P 01/15/16 235.0 43.00 47.25
GS 160115P00240000 P 01/15/16 240.0 48.45 51.90
GS 160115P00245000 P 01/15/16 245.0 52.00 56.00
GS 160115P00250000 P 01/15/16 250.0 57.25 60.70
GS 160115P00255000 P 01/15/16 255.0 61.00 64.95
GS 160115P00260000 P 01/15/16 260.0 65.50 69.45
GS 160115P00265000 P 01/15/16 265.0 71.00 75.00
GS 170120C00090000 C 01/20/17 90.0 102.80 106.15
GS 170120C00095000 C 01/20/17 95.0 97.00 101.35
GS 170120C00100000 C 01/20/17 100.0 92.50 96.80
GS 170120C00105000 C 01/20/17 105.0 87.05 91.95
GS 170120C00110000 C 01/20/17 110.0 83.40 87.20
GS 170120C00115000 C 01/20/17 115.0 79.15 82.60
GS 170120C00120000 C 01/20/17 120.0 74.60 78.10
GS 170120C00125000 C 01/20/17 125.0 69.80 74.00
GS 170120C00130000 C 01/20/17 130.0 65.55 69.75
GS 170120C00135000 C 01/20/17 135.0 61.35 65.55
GS 170120C00140000 C 01/20/17 140.0 57.25 61.50
GS 170120C00145000 C 01/20/17 145.0 53.25 57.50
GS 170120C00150000 C 01/20/17 150.0 48.90 53.00
GS 170120C00155000 C 01/20/17 155.0 45.65 49.85
GS 170120C00160000 C 01/20/17 160.0 41.80 46.00
GS 170120C00165000 C 01/20/17 165.0 38.40 42.80
GS 170120C00170000 C 01/20/17 170.0 34.85 39.00
GS 170120C00175000 C 01/20/17 175.0 31.75 36.00
GS 170120C00180000 C 01/20/17 180.0 28.75 33.00
GS 170120C00185000 C 01/20/17 185.0 25.75 30.00
GS 170120C00190000 C 01/20/17 190.0 23.35 27.85
GS 170120C00195000 C 01/20/17 195.0 20.70 25.00
GS 170120C00200000 C 01/20/17 200.0 19.00 22.60
GS 170120C00210000 C 01/20/17 210.0 15.30 18.35
GS 170120C00220000 C 01/20/17 220.0 11.75 14.65
GS 170120C00230000 C 01/20/17 230.0 8.50 11.55
GS 170120C00240000 C 01/20/17 240.0 6.95 8.95
GS 170120C00250000 C 01/20/17 250.0 5.10 7.05
GS 170120C00260000 C 01/20/17 260.0 3.80 5.50
GS 170120C00270000 C 01/20/17 270.0 2.60 4.55
GS 170120P00090000 P 01/20/17 90.0 1.08 2.59
GS 170120P00095000 P 01/20/17 95.0 1.60 2.91
GS 170120P00100000 P 01/20/17 100.0 0.82 2.80
GS 170120P00105000 P 01/20/17 105.0 1.96 3.95
GS 170120P00110000 P 01/20/17 110.0 2.05 3.30
GS 170120P00115000 P 01/20/17 115.0 3.00 3.90
GS 170120P00120000 P 01/20/17 120.0 3.15 5.45
GS 170120P00125000 P 01/20/17 125.0 2.42 5.80
GS 170120P00130000 P 01/20/17 130.0 4.30 5.65
GS 170120P00135000 P 01/20/17 135.0 4.95 6.35
GS 170120P00140000 P 01/20/17 140.0 5.85 7.25
GS 170120P00145000 P 01/20/17 145.0 6.70 9.70
GS 170120P00150000 P 01/20/17 150.0 7.80 10.80
GS 170120P00155000 P 01/20/17 155.0 9.00 12.05
GS 170120P00160000 P 01/20/17 160.0 10.85 13.40
GS 170120P00165000 P 01/20/17 165.0 11.20 14.90
GS 170120P00170000 P 01/20/17 170.0 12.25 16.50
GS 170120P00175000 P 01/20/17 175.0 15.70 18.30
GS 170120P00180000 P 01/20/17 180.0 16.55 20.20
GS 170120P00185000 P 01/20/17 185.0 19.00 22.25
GS 170120P00190000 P 01/20/17 190.0 21.85 24.60
GS 170120P00195000 P 01/20/17 195.0 24.15 27.10
GS 170120P00200000 P 01/20/17 200.0 25.75 29.55
GS 170120P00210000 P 01/20/17 210.0 31.50 35.35
GS 170120P00220000 P 01/20/17 220.0 37.95 41.60
GS 170120P00230000 P 01/20/17 230.0 45.65 48.85
GS 170120P00240000 P 01/20/17 240.0 52.00 55.95
GS 170120P00250000 P 01/20/17 250.0 60.00 64.00
GS 170120P00260000 P 01/20/17 260.0 68.45 72.45
GS 170120P00270000 P 01/20/17 270.0 77.45 81.35

OPRA data is delayed 15 minutes.