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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-16)Premium Content

Goldman Sachs Group Inc (GS)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150306C00130000 C 03/06/15 130.0 59.50 62.70
GS 150306C00135000 C 03/06/15 135.0 54.50 58.20
GS 150306C00140000 C 03/06/15 140.0 49.50 52.55
GS 150306C00145000 C 03/06/15 145.0 44.45 48.20
GS 150306C00146000 C 03/06/15 146.0 43.45 47.05
GS 150306C00147000 C 03/06/15 147.0 42.45 46.25
GS 150306C00148000 C 03/06/15 148.0 41.45 44.15
GS 150306C00149000 C 03/06/15 149.0 40.80 43.30
GS 150306C00150000 C 03/06/15 150.0 39.35 42.25
GS 150306C00152500 C 03/06/15 152.5 37.25 40.85
GS 150306C00155000 C 03/06/15 155.0 34.90 37.25
GS 150306C00157500 C 03/06/15 157.5 32.05 35.65
GS 150306C00160000 C 03/06/15 160.0 29.80 32.25
GS 150306C00162500 C 03/06/15 162.5 27.05 30.15
GS 150306C00165000 C 03/06/15 165.0 24.55 27.15
GS 150306C00167500 C 03/06/15 167.5 22.00 25.90
GS 150306C00170000 C 03/06/15 170.0 19.65 22.40
GS 150306C00172500 C 03/06/15 172.5 17.10 20.35
GS 150306C00175000 C 03/06/15 175.0 14.50 17.45
GS 150306C00177500 C 03/06/15 177.5 12.10 14.95
GS 150306C00180000 C 03/06/15 180.0 9.60 12.30
GS 150306C00182500 C 03/06/15 182.5 7.25 9.65
GS 150306C00185000 C 03/06/15 185.0 4.85 7.25
GS 150306C00187500 C 03/06/15 187.5 3.60 4.80
GS 150306C00190000 C 03/06/15 190.0 2.30 2.70
GS 150306C00192500 C 03/06/15 192.5 1.00 1.10
GS 150306C00195000 C 03/06/15 195.0 0.26 0.36
GS 150306C00197500 C 03/06/15 197.5 0.05 0.20
GS 150306C00200000 C 03/06/15 200.0 0.01 0.05
GS 150306C00202500 C 03/06/15 202.5 0.00 0.18
GS 150306C00205000 C 03/06/15 205.0 0.00 0.50
GS 150306C00207500 C 03/06/15 207.5 0.00 0.50
GS 150306C00210000 C 03/06/15 210.0 0.00 0.50
GS 150306C00212500 C 03/06/15 212.5 0.00 0.50
GS 150306C00215000 C 03/06/15 215.0 0.00 0.50
GS 150306C00217500 C 03/06/15 217.5 0.00 0.38
GS 150306C00220000 C 03/06/15 220.0 0.00 0.50
GS 150306C00222500 C 03/06/15 222.5 0.00 0.38
GS 150306C00225000 C 03/06/15 225.0 0.00 0.50
GS 150306C00227500 C 03/06/15 227.5 0.00 0.37
GS 150306C00230000 C 03/06/15 230.0 0.00 0.50
GS 150306C00232500 C 03/06/15 232.5 0.00 0.37
GS 150306C00235000 C 03/06/15 235.0 0.00 0.50
GS 150306C00237500 C 03/06/15 237.5 0.00 0.38
GS 150306C00240000 C 03/06/15 240.0 0.00 0.50
GS 150306C00245000 C 03/06/15 245.0 0.00 0.37
GS 150306C00250000 C 03/06/15 250.0 0.00 0.37
GS 150306P00130000 P 03/06/15 130.0 0.00 0.37
GS 150306P00135000 P 03/06/15 135.0 0.00 0.37
GS 150306P00140000 P 03/06/15 140.0 0.00 0.37
GS 150306P00145000 P 03/06/15 145.0 0.00 0.50
GS 150306P00146000 P 03/06/15 146.0 0.00 0.50
GS 150306P00147000 P 03/06/15 147.0 0.00 0.50
GS 150306P00148000 P 03/06/15 148.0 0.00 0.50
GS 150306P00149000 P 03/06/15 149.0 0.00 0.50
GS 150306P00150000 P 03/06/15 150.0 0.00 0.37
GS 150306P00152500 P 03/06/15 152.5 0.00 0.37
GS 150306P00155000 P 03/06/15 155.0 0.00 0.37
GS 150306P00157500 P 03/06/15 157.5 0.00 0.37
GS 150306P00160000 P 03/06/15 160.0 0.00 0.38
GS 150306P00162500 P 03/06/15 162.5 0.00 0.03
GS 150306P00165000 P 03/06/15 165.0 0.00 0.38
GS 150306P00167500 P 03/06/15 167.5 0.00 0.39
GS 150306P00170000 P 03/06/15 170.0 0.02 0.03
GS 150306P00172500 P 03/06/15 172.5 0.00 0.40
GS 150306P00175000 P 03/06/15 175.0 0.00 0.30
GS 150306P00177500 P 03/06/15 177.5 0.00 0.13
GS 150306P00180000 P 03/06/15 180.0 0.01 0.18
GS 150306P00182500 P 03/06/15 182.5 0.05 0.18
GS 150306P00185000 P 03/06/15 185.0 0.11 0.18
GS 150306P00187500 P 03/06/15 187.5 0.26 0.30
GS 150306P00190000 P 03/06/15 190.0 0.75 0.88
GS 150306P00192500 P 03/06/15 192.5 1.72 2.40
GS 150306P00195000 P 03/06/15 195.0 3.45 4.45
GS 150306P00197500 P 03/06/15 197.5 5.55 6.95
GS 150306P00200000 P 03/06/15 200.0 7.70 9.45
GS 150306P00202500 P 03/06/15 202.5 10.05 11.65
GS 150306P00205000 P 03/06/15 205.0 12.60 14.15
GS 150306P00207500 P 03/06/15 207.5 14.55 16.95
GS 150306P00210000 P 03/06/15 210.0 17.60 19.55
GS 150306P00212500 P 03/06/15 212.5 19.15 21.95
GS 150306P00215000 P 03/06/15 215.0 22.45 24.50
GS 150306P00217500 P 03/06/15 217.5 24.15 26.95
GS 150306P00220000 P 03/06/15 220.0 27.05 29.45
GS 150306P00222500 P 03/06/15 222.5 29.60 32.00
GS 150306P00225000 P 03/06/15 225.0 31.80 35.55
GS 150306P00227500 P 03/06/15 227.5 34.90 37.00
GS 150306P00230000 P 03/06/15 230.0 36.70 39.50
GS 150306P00232500 P 03/06/15 232.5 39.60 42.00
GS 150306P00235000 P 03/06/15 235.0 41.70 44.50
GS 150306P00237500 P 03/06/15 237.5 44.45 47.00
GS 150306P00240000 P 03/06/15 240.0 46.95 49.50
GS 150306P00245000 P 03/06/15 245.0 51.85 54.55
GS 150306P00250000 P 03/06/15 250.0 56.55 59.20
GS 150313C00145000 C 03/13/15 145.0 44.70 48.00
GS 150313C00146000 C 03/13/15 146.0 43.45 47.30
GS 150313C00147000 C 03/13/15 147.0 42.40 46.35
GS 150313C00148000 C 03/13/15 148.0 41.40 44.30
GS 150313C00149000 C 03/13/15 149.0 40.40 43.30
GS 150313C00150000 C 03/13/15 150.0 39.45 42.65
GS 150313C00152500 C 03/13/15 152.5 36.90 39.80
GS 150313C00155000 C 03/13/15 155.0 34.45 37.25
GS 150313C00157500 C 03/13/15 157.5 31.90 34.95
GS 150313C00160000 C 03/13/15 160.0 29.50 32.30
GS 150313C00162500 C 03/13/15 162.5 27.40 30.05
GS 150313C00165000 C 03/13/15 165.0 24.90 27.65
GS 150313C00167500 C 03/13/15 167.5 22.45 25.90
GS 150313C00170000 C 03/13/15 170.0 19.60 22.15
GS 150313C00172500 C 03/13/15 172.5 17.60 20.90
GS 150313C00175000 C 03/13/15 175.0 15.10 17.50
GS 150313C00177500 C 03/13/15 177.5 12.65 15.55
GS 150313C00180000 C 03/13/15 180.0 9.85 12.20
GS 150313C00182500 C 03/13/15 182.5 7.65 9.90
GS 150313C00185000 C 03/13/15 185.0 6.45 7.55
GS 150313C00187500 C 03/13/15 187.5 4.80 5.35
GS 150313C00190000 C 03/13/15 190.0 2.99 3.45
GS 150313C00192500 C 03/13/15 192.5 1.73 1.95
GS 150313C00195000 C 03/13/15 195.0 0.68 1.01
GS 150313C00197500 C 03/13/15 197.5 0.22 0.52
GS 150313C00200000 C 03/13/15 200.0 0.14 0.21
GS 150313C00202500 C 03/13/15 202.5 0.02 0.13
GS 150313C00205000 C 03/13/15 205.0 0.01 0.10
GS 150313C00207500 C 03/13/15 207.5 0.00 0.08
GS 150313C00210000 C 03/13/15 210.0 0.00 0.08
GS 150313C00212500 C 03/13/15 212.5 0.00 0.07
GS 150313C00215000 C 03/13/15 215.0 0.00 0.14
GS 150313C00217500 C 03/13/15 217.5 0.00 0.06
GS 150313C00220000 C 03/13/15 220.0 0.00 0.06
GS 150313C00222500 C 03/13/15 222.5 0.00 0.14
GS 150313C00225000 C 03/13/15 225.0 0.00 0.14
GS 150313C00227500 C 03/13/15 227.5 0.00 0.14
GS 150313C00230000 C 03/13/15 230.0 0.00 0.13
GS 150313C00232500 C 03/13/15 232.5 0.00 0.13
GS 150313C00235000 C 03/13/15 235.0 0.00 0.13
GS 150313C00237500 C 03/13/15 237.5 0.00 0.13
GS 150313P00145000 P 03/13/15 145.0 0.00 0.02
GS 150313P00146000 P 03/13/15 146.0 0.00 0.02
GS 150313P00147000 P 03/13/15 147.0 0.00 0.13
GS 150313P00148000 P 03/13/15 148.0 0.00 0.02
GS 150313P00149000 P 03/13/15 149.0 0.00 0.02
GS 150313P00150000 P 03/13/15 150.0 0.00 0.02
GS 150313P00152500 P 03/13/15 152.5 0.00 0.02
GS 150313P00155000 P 03/13/15 155.0 0.00 0.02
GS 150313P00157500 P 03/13/15 157.5 0.00 0.10
GS 150313P00160000 P 03/13/15 160.0 0.00 0.10
GS 150313P00162500 P 03/13/15 162.5 0.00 0.10
GS 150313P00165000 P 03/13/15 165.0 0.02 0.11
GS 150313P00167500 P 03/13/15 167.5 0.05 0.06
GS 150313P00170000 P 03/13/15 170.0 0.02 0.10
GS 150313P00172500 P 03/13/15 172.5 0.02 0.19
GS 150313P00175000 P 03/13/15 175.0 0.06 0.15
GS 150313P00177500 P 03/13/15 177.5 0.09 0.22
GS 150313P00180000 P 03/13/15 180.0 0.14 0.35
GS 150313P00182500 P 03/13/15 182.5 0.27 0.45
GS 150313P00185000 P 03/13/15 185.0 0.46 0.73
GS 150313P00187500 P 03/13/15 187.5 0.83 1.00
GS 150313P00190000 P 03/13/15 190.0 1.45 1.71
GS 150313P00192500 P 03/13/15 192.5 2.48 2.82
GS 150313P00195000 P 03/13/15 195.0 3.95 4.50
GS 150313P00197500 P 03/13/15 197.5 5.60 6.55
GS 150313P00200000 P 03/13/15 200.0 8.10 9.05
GS 150313P00202500 P 03/13/15 202.5 10.05 11.60
GS 150313P00205000 P 03/13/15 205.0 12.35 14.15
GS 150313P00207500 P 03/13/15 207.5 15.00 16.65
GS 150313P00210000 P 03/13/15 210.0 17.85 19.25
GS 150313P00212500 P 03/13/15 212.5 19.90 21.55
GS 150313P00215000 P 03/13/15 215.0 22.30 24.15
GS 150313P00217500 P 03/13/15 217.5 25.25 26.55
GS 150313P00220000 P 03/13/15 220.0 27.75 29.30
GS 150313P00222500 P 03/13/15 222.5 30.25 31.95
GS 150313P00225000 P 03/13/15 225.0 32.75 34.30
GS 150313P00227500 P 03/13/15 227.5 34.80 36.70
GS 150313P00230000 P 03/13/15 230.0 37.75 39.30
GS 150313P00232500 P 03/13/15 232.5 39.85 41.70
GS 150313P00235000 P 03/13/15 235.0 42.75 44.25
GS 150313P00237500 P 03/13/15 237.5 45.25 46.75
GS 150320C00090000 C 03/20/15 90.0 99.55 102.70
GS 150320C00095000 C 03/20/15 95.0 94.45 98.30
GS 150320C00100000 C 03/20/15 100.0 89.45 93.30
GS 150320C00105000 C 03/20/15 105.0 84.45 87.70
GS 150320C00110000 C 03/20/15 110.0 79.35 82.75
GS 150320C00115000 C 03/20/15 115.0 74.45 77.70
GS 150320C00120000 C 03/20/15 120.0 69.45 72.75
GS 150320C00125000 C 03/20/15 125.0 64.55 67.70
GS 150320C00130000 C 03/20/15 130.0 59.40 62.70
GS 150320C00135000 C 03/20/15 135.0 54.45 57.90
GS 150320C00140000 C 03/20/15 140.0 49.55 52.70
GS 150320C00145000 C 03/20/15 145.0 44.35 47.35
GS 150320C00150000 C 03/20/15 150.0 39.65 42.40
GS 150320C00152500 C 03/20/15 152.5 37.40 39.90
GS 150320C00155000 C 03/20/15 155.0 34.60 37.40
GS 150320C00157500 C 03/20/15 157.5 32.65 34.65
GS 150320C00160000 C 03/20/15 160.0 29.95 32.40
GS 150320C00162500 C 03/20/15 162.5 27.05 29.95
GS 150320C00165000 C 03/20/15 165.0 25.20 27.25
GS 150320C00167500 C 03/20/15 167.5 22.70 24.75
GS 150320C00170000 C 03/20/15 170.0 19.70 22.25
GS 150320C00172500 C 03/20/15 172.5 17.35 20.05
GS 150320C00175000 C 03/20/15 175.0 14.90 17.25
GS 150320C00177500 C 03/20/15 177.5 12.85 14.90
GS 150320C00180000 C 03/20/15 180.0 11.90 12.35
GS 150320C00182500 C 03/20/15 182.5 9.40 10.15
GS 150320C00185000 C 03/20/15 185.0 7.35 7.80
GS 150320C00187500 C 03/20/15 187.5 5.30 5.65
GS 150320C00190000 C 03/20/15 190.0 3.60 3.80
GS 150320C00192500 C 03/20/15 192.5 2.28 2.48
GS 150320C00195000 C 03/20/15 195.0 1.29 1.40
GS 150320C00197500 C 03/20/15 197.5 0.60 0.76
GS 150320C00200000 C 03/20/15 200.0 0.21 0.39
GS 150320C00202500 C 03/20/15 202.5 0.09 0.20
GS 150320C00205000 C 03/20/15 205.0 0.04 0.14
GS 150320C00207500 C 03/20/15 207.5 0.02 0.11
GS 150320C00210000 C 03/20/15 210.0 0.01 0.09
GS 150320C00212500 C 03/20/15 212.5 0.00 0.09
GS 150320C00215000 C 03/20/15 215.0 0.00 0.13
GS 150320C00217500 C 03/20/15 217.5 0.00 0.14
GS 150320C00220000 C 03/20/15 220.0 0.00 0.13
GS 150320C00222500 C 03/20/15 222.5 0.00 0.14
GS 150320C00225000 C 03/20/15 225.0 0.00 0.06
GS 150320C00227500 C 03/20/15 227.5 0.00 0.13
GS 150320C00230000 C 03/20/15 230.0 0.00 0.13
GS 150320C00232500 C 03/20/15 232.5 0.00 0.13
GS 150320C00235000 C 03/20/15 235.0 0.00 0.13
GS 150320C00237500 C 03/20/15 237.5 0.00 0.14
GS 150320C00240000 C 03/20/15 240.0 0.00 0.13
GS 150320C00245000 C 03/20/15 245.0 0.00 0.13
GS 150320C00250000 C 03/20/15 250.0 0.00 0.13
GS 150320C00255000 C 03/20/15 255.0 0.00 0.13
GS 150320C00260000 C 03/20/15 260.0 0.00 0.13
GS 150320C00265000 C 03/20/15 265.0 0.00 0.13
GS 150320C00270000 C 03/20/15 270.0 0.00 0.13
GS 150320C00275000 C 03/20/15 275.0 0.00 0.08
GS 150320P00090000 P 03/20/15 90.0 0.00 0.08
GS 150320P00095000 P 03/20/15 95.0 0.00 0.08
GS 150320P00100000 P 03/20/15 100.0 0.00 0.08
GS 150320P00105000 P 03/20/15 105.0 0.00 0.08
GS 150320P00110000 P 03/20/15 110.0 0.00 0.08
GS 150320P00115000 P 03/20/15 115.0 0.00 0.08
GS 150320P00120000 P 03/20/15 120.0 0.00 0.08
GS 150320P00125000 P 03/20/15 125.0 0.00 0.08
GS 150320P00130000 P 03/20/15 130.0 0.00 0.08
GS 150320P00135000 P 03/20/15 135.0 0.00 0.08
GS 150320P00140000 P 03/20/15 140.0 0.00 0.10
GS 150320P00145000 P 03/20/15 145.0 0.01 0.11
GS 150320P00150000 P 03/20/15 150.0 0.04 0.11
GS 150320P00152500 P 03/20/15 152.5 0.02 0.12
GS 150320P00155000 P 03/20/15 155.0 0.03 0.13
GS 150320P00157500 P 03/20/15 157.5 0.03 0.13
GS 150320P00160000 P 03/20/15 160.0 0.05 0.14
GS 150320P00162500 P 03/20/15 162.5 0.04 0.17
GS 150320P00165000 P 03/20/15 165.0 0.05 0.19
GS 150320P00167500 P 03/20/15 167.5 0.04 0.22
GS 150320P00170000 P 03/20/15 170.0 0.11 0.17
GS 150320P00172500 P 03/20/15 172.5 0.10 0.29
GS 150320P00175000 P 03/20/15 175.0 0.20 0.26
GS 150320P00177500 P 03/20/15 177.5 0.24 0.38
GS 150320P00180000 P 03/20/15 180.0 0.31 0.44
GS 150320P00182500 P 03/20/15 182.5 0.52 0.60
GS 150320P00185000 P 03/20/15 185.0 0.80 0.88
GS 150320P00187500 P 03/20/15 187.5 1.25 1.38
GS 150320P00190000 P 03/20/15 190.0 2.05 2.14
GS 150320P00192500 P 03/20/15 192.5 3.05 3.30
GS 150320P00195000 P 03/20/15 195.0 4.45 4.80
GS 150320P00197500 P 03/20/15 197.5 6.25 6.65
GS 150320P00200000 P 03/20/15 200.0 8.35 9.05
GS 150320P00202500 P 03/20/15 202.5 10.45 11.55
GS 150320P00205000 P 03/20/15 205.0 11.75 14.05
GS 150320P00207500 P 03/20/15 207.5 15.10 16.55
GS 150320P00210000 P 03/20/15 210.0 17.95 19.05
GS 150320P00212500 P 03/20/15 212.5 20.45 21.90
GS 150320P00215000 P 03/20/15 215.0 22.70 24.05
GS 150320P00217500 P 03/20/15 217.5 25.45 26.90
GS 150320P00220000 P 03/20/15 220.0 27.85 29.25
GS 150320P00222500 P 03/20/15 222.5 30.15 31.60
GS 150320P00225000 P 03/20/15 225.0 32.65 34.15
GS 150320P00227500 P 03/20/15 227.5 35.45 36.90
GS 150320P00230000 P 03/20/15 230.0 37.25 39.15
GS 150320P00232500 P 03/20/15 232.5 40.20 41.65
GS 150320P00235000 P 03/20/15 235.0 42.95 44.20
GS 150320P00237500 P 03/20/15 237.5 44.40 46.65
GS 150320P00240000 P 03/20/15 240.0 46.85 49.15
GS 150320P00245000 P 03/20/15 245.0 51.95 54.15
GS 150320P00250000 P 03/20/15 250.0 57.15 59.10
GS 150320P00255000 P 03/20/15 255.0 61.70 64.15
GS 150320P00260000 P 03/20/15 260.0 67.05 69.10
GS 150320P00265000 P 03/20/15 265.0 71.80 74.15
GS 150320P00270000 P 03/20/15 270.0 76.75 79.15
GS 150320P00275000 P 03/20/15 275.0 82.15 84.10
GS 150327C00145000 C 03/27/15 145.0 44.40 47.50
GS 150327C00147000 C 03/27/15 147.0 42.45 46.10
GS 150327C00148000 C 03/27/15 148.0 41.90 44.50
GS 150327C00149000 C 03/27/15 149.0 40.40 43.65
GS 150327C00150000 C 03/27/15 150.0 39.55 42.55
GS 150327C00152500 C 03/27/15 152.5 37.05 40.15
GS 150327C00155000 C 03/27/15 155.0 34.55 37.60
GS 150327C00157500 C 03/27/15 157.5 32.10 35.15
GS 150327C00160000 C 03/27/15 160.0 29.60 33.00
GS 150327C00162500 C 03/27/15 162.5 27.35 30.10
GS 150327C00165000 C 03/27/15 165.0 24.70 27.75
GS 150327C00167500 C 03/27/15 167.5 22.55 25.05
GS 150327C00170000 C 03/27/15 170.0 20.10 22.75
GS 150327C00172500 C 03/27/15 172.5 17.40 20.20
GS 150327C00175000 C 03/27/15 175.0 14.95 18.00
GS 150327C00177500 C 03/27/15 177.5 12.55 15.55
GS 150327C00180000 C 03/27/15 180.0 11.90 12.70
GS 150327C00182500 C 03/27/15 182.5 9.20 10.45
GS 150327C00185000 C 03/27/15 185.0 7.65 8.20
GS 150327C00187500 C 03/27/15 187.5 5.70 6.30
GS 150327C00190000 C 03/27/15 190.0 4.00 4.50
GS 150327C00192500 C 03/27/15 192.5 2.58 3.10
GS 150327C00195000 C 03/27/15 195.0 1.52 1.97
GS 150327C00197500 C 03/27/15 197.5 0.82 1.21
GS 150327C00200000 C 03/27/15 200.0 0.42 0.63
GS 150327C00202500 C 03/27/15 202.5 0.17 0.39
GS 150327C00205000 C 03/27/15 205.0 0.08 0.24
GS 150327C00207500 C 03/27/15 207.5 0.04 0.17
GS 150327C00210000 C 03/27/15 210.0 0.02 0.12
GS 150327C00212500 C 03/27/15 212.5 0.01 0.10
GS 150327C00215000 C 03/27/15 215.0 0.00 0.13
GS 150327C00217500 C 03/27/15 217.5 0.00 0.13
GS 150327C00220000 C 03/27/15 220.0 0.00 0.13
GS 150327C00222500 C 03/27/15 222.5 0.00 0.13
GS 150327C00225000 C 03/27/15 225.0 0.00 0.13
GS 150327C00227500 C 03/27/15 227.5 0.00 0.13
GS 150327C00230000 C 03/27/15 230.0 0.00 0.13
GS 150327C00232500 C 03/27/15 232.5 0.00 0.13
GS 150327C00235000 C 03/27/15 235.0 0.00 0.05
GS 150327C00237500 C 03/27/15 237.5 0.00 0.09
GS 150327P00145000 P 03/27/15 145.0 0.03 0.13
GS 150327P00147000 P 03/27/15 147.0 0.01 0.13
GS 150327P00148000 P 03/27/15 148.0 0.01 0.13
GS 150327P00149000 P 03/27/15 149.0 0.01 0.13
GS 150327P00150000 P 03/27/15 150.0 0.01 0.13
GS 150327P00152500 P 03/27/15 152.5 0.02 0.16
GS 150327P00155000 P 03/27/15 155.0 0.05 0.15
GS 150327P00157500 P 03/27/15 157.5 0.04 0.19
GS 150327P00160000 P 03/27/15 160.0 0.04 0.23
GS 150327P00162500 P 03/27/15 162.5 0.04 0.25
GS 150327P00165000 P 03/27/15 165.0 0.12 0.24
GS 150327P00167500 P 03/27/15 167.5 0.10 0.30
GS 150327P00170000 P 03/27/15 170.0 0.14 0.37
GS 150327P00172500 P 03/27/15 172.5 0.22 0.45
GS 150327P00175000 P 03/27/15 175.0 0.30 0.53
GS 150327P00177500 P 03/27/15 177.5 0.37 0.62
GS 150327P00180000 P 03/27/15 180.0 0.51 0.84
GS 150327P00182500 P 03/27/15 182.5 0.80 1.13
GS 150327P00185000 P 03/27/15 185.0 1.15 1.54
GS 150327P00187500 P 03/27/15 187.5 1.67 2.09
GS 150327P00190000 P 03/27/15 190.0 2.45 2.78
GS 150327P00192500 P 03/27/15 192.5 3.50 4.05
GS 150327P00195000 P 03/27/15 195.0 4.90 5.50
GS 150327P00197500 P 03/27/15 197.5 6.55 7.20
GS 150327P00200000 P 03/27/15 200.0 8.55 9.90
GS 150327P00202500 P 03/27/15 202.5 10.65 13.35
GS 150327P00205000 P 03/27/15 205.0 12.65 15.45
GS 150327P00207500 P 03/27/15 207.5 15.05 18.15
GS 150327P00210000 P 03/27/15 210.0 17.50 20.55
GS 150327P00212500 P 03/27/15 212.5 20.00 23.05
GS 150327P00215000 P 03/27/15 215.0 21.70 24.95
GS 150327P00217500 P 03/27/15 217.5 24.85 27.45
GS 150327P00220000 P 03/27/15 220.0 27.75 30.00
GS 150327P00222500 P 03/27/15 222.5 29.35 33.05
GS 150327P00225000 P 03/27/15 225.0 32.20 35.55
GS 150327P00227500 P 03/27/15 227.5 35.05 38.05
GS 150327P00230000 P 03/27/15 230.0 37.55 40.30
GS 150327P00232500 P 03/27/15 232.5 40.05 42.80
GS 150327P00235000 P 03/27/15 235.0 42.55 45.30
GS 150327P00237500 P 03/27/15 237.5 45.20 47.80
GS 150402C00150000 C 04/02/15 150.0 39.85 42.60
GS 150402C00152500 C 04/02/15 152.5 37.10 39.75
GS 150402C00155000 C 04/02/15 155.0 34.65 37.25
GS 150402C00157500 C 04/02/15 157.5 32.25 35.10
GS 150402C00160000 C 04/02/15 160.0 29.65 32.35
GS 150402C00162500 C 04/02/15 162.5 27.75 30.05
GS 150402C00165000 C 04/02/15 165.0 25.30 27.60
GS 150402C00167500 C 04/02/15 167.5 22.85 25.15
GS 150402C00170000 C 04/02/15 170.0 20.10 22.45
GS 150402C00172500 C 04/02/15 172.5 17.45 20.30
GS 150402C00175000 C 04/02/15 175.0 15.35 17.60
GS 150402C00177500 C 04/02/15 177.5 12.70 15.30
GS 150402C00180000 C 04/02/15 180.0 11.90 13.10
GS 150402C00182500 C 04/02/15 182.5 9.95 10.65
GS 150402C00185000 C 04/02/15 185.0 7.90 8.50
GS 150402C00187500 C 04/02/15 187.5 6.00 6.50
GS 150402C00190000 C 04/02/15 190.0 4.30 4.90
GS 150402C00192500 C 04/02/15 192.5 2.90 3.45
GS 150402C00195000 C 04/02/15 195.0 1.80 2.31
GS 150402C00197500 C 04/02/15 197.5 1.02 1.52
GS 150402C00200000 C 04/02/15 200.0 0.55 0.80
GS 150402C00202500 C 04/02/15 202.5 0.26 0.56
GS 150402C00205000 C 04/02/15 205.0 0.13 0.33
GS 150402C00207500 C 04/02/15 207.5 0.07 0.21
GS 150402C00210000 C 04/02/15 210.0 0.04 0.15
GS 150402C00212500 C 04/02/15 212.5 0.03 0.12
GS 150402C00215000 C 04/02/15 215.0 0.01 0.10
GS 150402C00217500 C 04/02/15 217.5 0.00 0.09
GS 150402C00220000 C 04/02/15 220.0 0.00 0.14
GS 150402C00222500 C 04/02/15 222.5 0.00 0.14
GS 150402C00225000 C 04/02/15 225.0 0.00 0.13
GS 150402C00230000 C 04/02/15 230.0 0.00 0.08
GS 150402P00150000 P 04/02/15 150.0 0.06 0.15
GS 150402P00152500 P 04/02/15 152.5 0.06 0.18
GS 150402P00155000 P 04/02/15 155.0 0.06 0.21
GS 150402P00157500 P 04/02/15 157.5 0.06 0.25
GS 150402P00160000 P 04/02/15 160.0 0.07 0.27
GS 150402P00162500 P 04/02/15 162.5 0.09 0.31
GS 150402P00165000 P 04/02/15 165.0 0.11 0.36
GS 150402P00167500 P 04/02/15 167.5 0.17 0.41
GS 150402P00170000 P 04/02/15 170.0 0.24 0.47
GS 150402P00172500 P 04/02/15 172.5 0.32 0.53
GS 150402P00175000 P 04/02/15 175.0 0.41 0.64
GS 150402P00177500 P 04/02/15 177.5 0.54 0.83
GS 150402P00180000 P 04/02/15 180.0 0.76 1.02
GS 150402P00182500 P 04/02/15 182.5 1.03 1.37
GS 150402P00185000 P 04/02/15 185.0 1.45 1.81
GS 150402P00187500 P 04/02/15 187.5 2.03 2.20
GS 150402P00190000 P 04/02/15 190.0 2.75 3.25
GS 150402P00192500 P 04/02/15 192.5 3.85 4.40
GS 150402P00195000 P 04/02/15 195.0 5.15 5.80
GS 150402P00197500 P 04/02/15 197.5 6.80 7.45
GS 150402P00200000 P 04/02/15 200.0 8.80 9.90
GS 150402P00202500 P 04/02/15 202.5 10.90 12.40
GS 150402P00205000 P 04/02/15 205.0 13.15 14.85
GS 150402P00207500 P 04/02/15 207.5 15.55 17.35
GS 150402P00210000 P 04/02/15 210.0 18.00 19.85
GS 150402P00212500 P 04/02/15 212.5 19.80 22.40
GS 150402P00215000 P 04/02/15 215.0 22.95 24.90
GS 150402P00217500 P 04/02/15 217.5 25.45 28.05
GS 150402P00220000 P 04/02/15 220.0 26.90 30.55
GS 150402P00222500 P 04/02/15 222.5 29.70 33.05
GS 150402P00225000 P 04/02/15 225.0 32.30 35.55
GS 150402P00230000 P 04/02/15 230.0 37.30 40.15
GS 150410C00150000 C 04/10/15 150.0 40.00 42.50
GS 150410C00155000 C 04/10/15 155.0 34.70 37.55
GS 150410C00157500 C 04/10/15 157.5 32.60 35.05
GS 150410C00160000 C 04/10/15 160.0 29.80 32.60
GS 150410C00162500 C 04/10/15 162.5 27.65 30.25
GS 150410C00165000 C 04/10/15 165.0 25.10 27.70
GS 150410C00167500 C 04/10/15 167.5 22.40 25.30
GS 150410C00170000 C 04/10/15 170.0 20.00 22.70
GS 150410C00172500 C 04/10/15 172.5 18.10 20.30
GS 150410C00175000 C 04/10/15 175.0 15.20 18.30
GS 150410C00177500 C 04/10/15 177.5 13.40 15.55
GS 150410C00180000 C 04/10/15 180.0 11.90 13.35
GS 150410C00182500 C 04/10/15 182.5 10.20 10.90
GS 150410C00185000 C 04/10/15 185.0 8.20 8.90
GS 150410C00187500 C 04/10/15 187.5 6.30 7.00
GS 150410C00190000 C 04/10/15 190.0 4.70 5.30
GS 150410C00192500 C 04/10/15 192.5 3.30 3.80
GS 150410C00195000 C 04/10/15 195.0 2.14 2.68
GS 150410C00197500 C 04/10/15 197.5 1.30 1.83
GS 150410C00200000 C 04/10/15 200.0 0.75 1.19
GS 150410C00202500 C 04/10/15 202.5 0.39 0.71
GS 150410C00205000 C 04/10/15 205.0 0.20 0.45
GS 150410C00207500 C 04/10/15 207.5 0.11 0.29
GS 150410C00210000 C 04/10/15 210.0 0.06 0.20
GS 150410C00212500 C 04/10/15 212.5 0.04 0.14
GS 150410C00215000 C 04/10/15 215.0 0.03 0.12
GS 150410C00217500 C 04/10/15 217.5 0.01 0.10
GS 150410C00220000 C 04/10/15 220.0 0.00 0.10
GS 150410C00222500 C 04/10/15 222.5 0.00 0.09
GS 150410C00225000 C 04/10/15 225.0 0.00 0.08
GS 150410C00227500 C 04/10/15 227.5 0.00 0.07
GS 150410C00230000 C 04/10/15 230.0 0.00 0.07
GS 150410C00235000 C 04/10/15 235.0 0.00 0.06
GS 150410C00240000 C 04/10/15 240.0 0.00 0.06
GS 150410P00150000 P 04/10/15 150.0 0.08 0.22
GS 150410P00155000 P 04/10/15 155.0 0.08 0.29
GS 150410P00157500 P 04/10/15 157.5 0.09 0.31
GS 150410P00160000 P 04/10/15 160.0 0.11 0.36
GS 150410P00162500 P 04/10/15 162.5 0.14 0.40
GS 150410P00165000 P 04/10/15 165.0 0.17 0.45
GS 150410P00167500 P 04/10/15 167.5 0.26 0.40
GS 150410P00170000 P 04/10/15 170.0 0.30 0.59
GS 150410P00172500 P 04/10/15 172.5 0.42 0.70
GS 150410P00175000 P 04/10/15 175.0 0.57 0.84
GS 150410P00177500 P 04/10/15 177.5 0.72 1.02
GS 150410P00180000 P 04/10/15 180.0 0.93 1.30
GS 150410P00182500 P 04/10/15 182.5 1.28 1.65
GS 150410P00185000 P 04/10/15 185.0 1.70 2.13
GS 150410P00187500 P 04/10/15 187.5 2.35 2.82
GS 150410P00190000 P 04/10/15 190.0 3.10 3.55
GS 150410P00192500 P 04/10/15 192.5 4.20 4.75
GS 150410P00195000 P 04/10/15 195.0 5.55 6.15
GS 150410P00197500 P 04/10/15 197.5 7.15 7.80
GS 150410P00200000 P 04/10/15 200.0 8.90 11.10
GS 150410P00202500 P 04/10/15 202.5 10.40 13.65
GS 150410P00205000 P 04/10/15 205.0 12.70 15.50
GS 150410P00207500 P 04/10/15 207.5 14.95 18.20
GS 150410P00210000 P 04/10/15 210.0 17.35 20.65
GS 150410P00212500 P 04/10/15 212.5 19.80 22.70
GS 150410P00215000 P 04/10/15 215.0 22.30 25.60
GS 150410P00217500 P 04/10/15 217.5 24.65 28.05
GS 150410P00220000 P 04/10/15 220.0 27.05 30.55
GS 150410P00222500 P 04/10/15 222.5 30.40 32.40
GS 150410P00225000 P 04/10/15 225.0 32.15 35.55
GS 150410P00227500 P 04/10/15 227.5 35.40 37.40
GS 150410P00230000 P 04/10/15 230.0 37.90 39.90
GS 150410P00235000 P 04/10/15 235.0 41.95 45.50
GS 150410P00240000 P 04/10/15 240.0 47.80 50.50
GS 150417C00090000 C 04/17/15 90.0 99.90 103.40
GS 150417C00095000 C 04/17/15 95.0 94.90 98.25
GS 150417C00100000 C 04/17/15 100.0 89.90 92.65
GS 150417C00105000 C 04/17/15 105.0 84.95 88.40
GS 150417C00110000 C 04/17/15 110.0 79.40 83.40
GS 150417C00115000 C 04/17/15 115.0 74.95 77.75
GS 150417C00120000 C 04/17/15 120.0 69.95 72.70
GS 150417C00125000 C 04/17/15 125.0 64.95 67.80
GS 150417C00130000 C 04/17/15 130.0 59.65 62.85
GS 150417C00135000 C 04/17/15 135.0 55.15 57.60
GS 150417C00140000 C 04/17/15 140.0 49.90 52.65
GS 150417C00145000 C 04/17/15 145.0 44.75 47.80
GS 150417C00150000 C 04/17/15 150.0 40.25 42.75
GS 150417C00155000 C 04/17/15 155.0 35.20 37.40
GS 150417C00160000 C 04/17/15 160.0 29.90 32.50
GS 150417C00165000 C 04/17/15 165.0 25.20 27.60
GS 150417C00170000 C 04/17/15 170.0 20.40 22.80
GS 150417C00175000 C 04/17/15 175.0 16.65 18.00
GS 150417C00180000 C 04/17/15 180.0 12.75 13.45
GS 150417C00185000 C 04/17/15 185.0 8.95 9.25
GS 150417C00190000 C 04/17/15 190.0 5.55 5.80
GS 150417C00195000 C 04/17/15 195.0 2.97 3.10
GS 150417C00200000 C 04/17/15 200.0 1.40 1.48
GS 150417C00205000 C 04/17/15 205.0 0.47 0.65
GS 150417C00210000 C 04/17/15 210.0 0.14 0.32
GS 150417C00215000 C 04/17/15 215.0 0.06 0.20
GS 150417C00220000 C 04/17/15 220.0 0.03 0.13
GS 150417C00225000 C 04/17/15 225.0 0.01 0.10
GS 150417C00230000 C 04/17/15 230.0 0.00 0.09
GS 150417C00235000 C 04/17/15 235.0 0.00 0.13
GS 150417C00240000 C 04/17/15 240.0 0.00 0.10
GS 150417C00245000 C 04/17/15 245.0 0.00 0.13
GS 150417C00250000 C 04/17/15 250.0 0.00 0.13
GS 150417C00255000 C 04/17/15 255.0 0.00 0.13
GS 150417C00260000 C 04/17/15 260.0 0.00 0.10
GS 150417P00090000 P 04/17/15 90.0 0.00 0.13
GS 150417P00095000 P 04/17/15 95.0 0.00 0.13
GS 150417P00100000 P 04/17/15 100.0 0.00 0.05
GS 150417P00105000 P 04/17/15 105.0 0.00 0.06
GS 150417P00110000 P 04/17/15 110.0 0.01 0.11
GS 150417P00115000 P 04/17/15 115.0 0.03 0.13
GS 150417P00120000 P 04/17/15 120.0 0.04 0.13
GS 150417P00125000 P 04/17/15 125.0 0.06 0.15
GS 150417P00130000 P 04/17/15 130.0 0.07 0.14
GS 150417P00135000 P 04/17/15 135.0 0.08 0.16
GS 150417P00140000 P 04/17/15 140.0 0.09 0.17
GS 150417P00145000 P 04/17/15 145.0 0.10 0.24
GS 150417P00150000 P 04/17/15 150.0 0.14 0.31
GS 150417P00155000 P 04/17/15 155.0 0.25 0.28
GS 150417P00160000 P 04/17/15 160.0 0.26 0.35
GS 150417P00165000 P 04/17/15 165.0 0.40 0.48
GS 150417P00170000 P 04/17/15 170.0 0.53 0.68
GS 150417P00175000 P 04/17/15 175.0 0.84 0.98
GS 150417P00180000 P 04/17/15 180.0 1.37 1.46
GS 150417P00185000 P 04/17/15 185.0 2.30 2.38
GS 150417P00190000 P 04/17/15 190.0 3.75 4.00
GS 150417P00195000 P 04/17/15 195.0 6.15 6.45
GS 150417P00200000 P 04/17/15 200.0 9.45 9.85
GS 150417P00205000 P 04/17/15 205.0 13.50 14.90
GS 150417P00210000 P 04/17/15 210.0 18.10 19.85
GS 150417P00215000 P 04/17/15 215.0 22.85 24.90
GS 150417P00220000 P 04/17/15 220.0 27.30 30.55
GS 150417P00225000 P 04/17/15 225.0 32.25 35.55
GS 150417P00230000 P 04/17/15 230.0 37.35 40.55
GS 150417P00235000 P 04/17/15 235.0 42.60 45.55
GS 150417P00240000 P 04/17/15 240.0 47.25 50.00
GS 150417P00245000 P 04/17/15 245.0 52.55 55.55
GS 150417P00250000 P 04/17/15 250.0 57.55 60.55
GS 150417P00255000 P 04/17/15 255.0 62.55 65.55
GS 150417P00260000 P 04/17/15 260.0 67.25 70.55
GS 150717C00095000 C 07/17/15 95.0 94.65 98.20
GS 150717C00100000 C 07/17/15 100.0 89.65 92.60
GS 150717C00105000 C 07/17/15 105.0 84.60 87.55
GS 150717C00110000 C 07/17/15 110.0 79.65 83.05
GS 150717C00115000 C 07/17/15 115.0 74.65 78.20
GS 150717C00120000 C 07/17/15 120.0 69.70 73.10
GS 150717C00125000 C 07/17/15 125.0 64.75 67.95
GS 150717C00130000 C 07/17/15 130.0 59.85 62.85
GS 150717C00135000 C 07/17/15 135.0 55.00 57.75
GS 150717C00140000 C 07/17/15 140.0 50.05 53.00
GS 150717C00145000 C 07/17/15 145.0 45.40 48.35
GS 150717C00150000 C 07/17/15 150.0 40.45 43.10
GS 150717C00155000 C 07/17/15 155.0 35.85 38.15
GS 150717C00160000 C 07/17/15 160.0 31.10 33.60
GS 150717C00165000 C 07/17/15 165.0 26.50 29.20
GS 150717C00170000 C 07/17/15 170.0 22.10 24.40
GS 150717C00175000 C 07/17/15 175.0 19.15 20.00
GS 150717C00180000 C 07/17/15 180.0 15.20 16.00
GS 150717C00185000 C 07/17/15 185.0 12.05 12.30
GS 150717C00190000 C 07/17/15 190.0 8.90 9.20
GS 150717C00195000 C 07/17/15 195.0 6.30 6.60
GS 150717C00200000 C 07/17/15 200.0 4.25 4.45
GS 150717C00205000 C 07/17/15 205.0 2.72 2.92
GS 150717C00210000 C 07/17/15 210.0 1.63 1.85
GS 150717C00215000 C 07/17/15 215.0 0.96 1.15
GS 150717C00220000 C 07/17/15 220.0 0.55 0.72
GS 150717C00225000 C 07/17/15 225.0 0.27 0.44
GS 150717C00230000 C 07/17/15 230.0 0.15 0.31
GS 150717C00235000 C 07/17/15 235.0 0.10 0.23
GS 150717C00240000 C 07/17/15 240.0 0.06 0.20
GS 150717C00245000 C 07/17/15 245.0 0.05 0.17
GS 150717C00250000 C 07/17/15 250.0 0.03 0.14
GS 150717C00255000 C 07/17/15 255.0 0.02 0.13
GS 150717C00260000 C 07/17/15 260.0 0.00 0.13
GS 150717C00265000 C 07/17/15 265.0 0.00 0.11
GS 150717C00270000 C 07/17/15 270.0 0.00 0.09
GS 150717C00275000 C 07/17/15 275.0 0.00 0.08
GS 150717C00280000 C 07/17/15 280.0 0.00 0.07
GS 150717C00285000 C 07/17/15 285.0 0.00 0.07
GS 150717P00095000 P 07/17/15 95.0 0.12 0.15
GS 150717P00100000 P 07/17/15 100.0 0.15 0.19
GS 150717P00105000 P 07/17/15 105.0 0.16 0.25
GS 150717P00110000 P 07/17/15 110.0 0.17 0.29
GS 150717P00115000 P 07/17/15 115.0 0.20 0.37
GS 150717P00120000 P 07/17/15 120.0 0.24 0.41
GS 150717P00125000 P 07/17/15 125.0 0.29 0.43
GS 150717P00130000 P 07/17/15 130.0 0.36 0.58
GS 150717P00135000 P 07/17/15 135.0 0.44 0.62
GS 150717P00140000 P 07/17/15 140.0 0.56 0.65
GS 150717P00145000 P 07/17/15 145.0 0.69 0.90
GS 150717P00150000 P 07/17/15 150.0 0.84 1.06
GS 150717P00155000 P 07/17/15 155.0 1.11 1.29
GS 150717P00160000 P 07/17/15 160.0 1.37 1.61
GS 150717P00165000 P 07/17/15 165.0 1.83 2.04
GS 150717P00170000 P 07/17/15 170.0 2.37 2.64
GS 150717P00175000 P 07/17/15 175.0 3.15 3.45
GS 150717P00180000 P 07/17/15 180.0 4.25 4.50
GS 150717P00185000 P 07/17/15 185.0 5.65 5.90
GS 150717P00190000 P 07/17/15 190.0 7.50 7.80
GS 150717P00195000 P 07/17/15 195.0 9.85 10.20
GS 150717P00200000 P 07/17/15 200.0 12.80 13.10
GS 150717P00205000 P 07/17/15 205.0 16.30 16.65
GS 150717P00210000 P 07/17/15 210.0 20.10 22.40
GS 150717P00215000 P 07/17/15 215.0 24.35 27.00
GS 150717P00220000 P 07/17/15 220.0 28.85 31.20
GS 150717P00225000 P 07/17/15 225.0 33.25 36.25
GS 150717P00230000 P 07/17/15 230.0 37.65 41.10
GS 150717P00235000 P 07/17/15 235.0 42.70 46.00
GS 150717P00240000 P 07/17/15 240.0 47.70 50.85
GS 150717P00245000 P 07/17/15 245.0 52.70 55.90
GS 150717P00250000 P 07/17/15 250.0 58.25 60.65
GS 150717P00255000 P 07/17/15 255.0 62.70 66.00
GS 150717P00260000 P 07/17/15 260.0 67.40 70.40
GS 150717P00265000 P 07/17/15 265.0 73.25 75.60
GS 150717P00270000 P 07/17/15 270.0 77.00 80.85
GS 150717P00275000 P 07/17/15 275.0 82.95 85.60
GS 150717P00280000 P 07/17/15 280.0 87.55 90.90
GS 150717P00285000 P 07/17/15 285.0 93.20 95.60
GS 151016C00095000 C 10/16/15 95.0 94.70 98.35
GS 151016C00100000 C 10/16/15 100.0 89.65 93.10
GS 151016C00105000 C 10/16/15 105.0 84.60 87.80
GS 151016C00110000 C 10/16/15 110.0 79.80 82.60
GS 151016C00115000 C 10/16/15 115.0 74.95 77.95
GS 151016C00120000 C 10/16/15 120.0 69.90 73.60
GS 151016C00125000 C 10/16/15 125.0 64.95 68.60
GS 151016C00130000 C 10/16/15 130.0 60.25 63.70
GS 151016C00135000 C 10/16/15 135.0 55.40 58.70
GS 151016C00140000 C 10/16/15 140.0 50.60 53.40
GS 151016C00145000 C 10/16/15 145.0 45.90 48.65
GS 151016C00150000 C 10/16/15 150.0 41.25 44.00
GS 151016C00155000 C 10/16/15 155.0 36.65 39.25
GS 151016C00160000 C 10/16/15 160.0 32.20 34.80
GS 151016C00165000 C 10/16/15 165.0 27.90 30.60
GS 151016C00170000 C 10/16/15 170.0 25.20 26.20
GS 151016C00175000 C 10/16/15 175.0 21.25 22.25
GS 151016C00180000 C 10/16/15 180.0 18.20 18.65
GS 151016C00185000 C 10/16/15 185.0 14.90 15.25
GS 151016C00190000 C 10/16/15 190.0 11.90 12.30
GS 151016C00195000 C 10/16/15 195.0 9.30 9.65
GS 151016C00200000 C 10/16/15 200.0 7.05 7.45
GS 151016C00205000 C 10/16/15 205.0 5.25 5.65
GS 151016C00210000 C 10/16/15 210.0 4.00 4.15
GS 151016C00215000 C 10/16/15 215.0 2.66 3.00
GS 151016C00220000 C 10/16/15 220.0 1.82 2.14
GS 151016C00225000 C 10/16/15 225.0 1.22 1.55
GS 151016C00230000 C 10/16/15 230.0 0.87 1.10
GS 151016C00235000 C 10/16/15 235.0 0.57 0.79
GS 151016C00240000 C 10/16/15 240.0 0.37 0.58
GS 151016C00245000 C 10/16/15 245.0 0.22 0.43
GS 151016C00250000 C 10/16/15 250.0 0.16 0.33
GS 151016C00255000 C 10/16/15 255.0 0.12 0.26
GS 151016C00260000 C 10/16/15 260.0 0.09 0.21
GS 151016C00265000 C 10/16/15 265.0 0.04 0.19
GS 151016C00270000 C 10/16/15 270.0 0.03 0.16
GS 151016C00275000 C 10/16/15 275.0 0.01 0.16
GS 151016C00280000 C 10/16/15 280.0 0.00 0.14
GS 151016C00285000 C 10/16/15 285.0 0.00 0.13
GS 151016P00095000 P 10/16/15 95.0 0.29 0.40
GS 151016P00100000 P 10/16/15 100.0 0.32 0.49
GS 151016P00105000 P 10/16/15 105.0 0.39 0.56
GS 151016P00110000 P 10/16/15 110.0 0.46 0.66
GS 151016P00115000 P 10/16/15 115.0 0.55 0.76
GS 151016P00120000 P 10/16/15 120.0 0.65 0.86
GS 151016P00125000 P 10/16/15 125.0 0.77 0.99
GS 151016P00130000 P 10/16/15 130.0 0.92 1.13
GS 151016P00135000 P 10/16/15 135.0 1.16 1.35
GS 151016P00140000 P 10/16/15 140.0 1.37 1.54
GS 151016P00145000 P 10/16/15 145.0 1.69 1.83
GS 151016P00150000 P 10/16/15 150.0 2.02 2.17
GS 151016P00155000 P 10/16/15 155.0 2.46 2.61
GS 151016P00160000 P 10/16/15 160.0 3.00 3.20
GS 151016P00165000 P 10/16/15 165.0 3.75 3.95
GS 151016P00170000 P 10/16/15 170.0 4.65 4.85
GS 151016P00175000 P 10/16/15 175.0 5.75 6.00
GS 151016P00180000 P 10/16/15 180.0 7.15 7.40
GS 151016P00185000 P 10/16/15 185.0 8.85 9.15
GS 151016P00190000 P 10/16/15 190.0 10.85 11.20
GS 151016P00195000 P 10/16/15 195.0 13.25 13.55
GS 151016P00200000 P 10/16/15 200.0 15.95 16.35
GS 151016P00205000 P 10/16/15 205.0 19.10 19.75
GS 151016P00210000 P 10/16/15 210.0 22.65 23.25
GS 151016P00215000 P 10/16/15 215.0 26.20 27.05
GS 151016P00220000 P 10/16/15 220.0 30.40 33.20
GS 151016P00225000 P 10/16/15 225.0 34.65 37.55
GS 151016P00230000 P 10/16/15 230.0 39.25 42.15
GS 151016P00235000 P 10/16/15 235.0 44.00 46.80
GS 151016P00240000 P 10/16/15 240.0 47.85 51.65
GS 151016P00245000 P 10/16/15 245.0 52.70 56.40
GS 151016P00250000 P 10/16/15 250.0 57.65 61.30
GS 151016P00255000 P 10/16/15 255.0 62.60 66.30
GS 151016P00260000 P 10/16/15 260.0 67.35 71.20
GS 151016P00265000 P 10/16/15 265.0 72.45 76.25
GS 151016P00270000 P 10/16/15 270.0 77.40 81.10
GS 151016P00275000 P 10/16/15 275.0 82.70 86.05
GS 151016P00280000 P 10/16/15 280.0 87.40 91.05
GS 151016P00285000 P 10/16/15 285.0 92.40 96.00
GS 160115C00080000 C 01/15/16 80.0 109.40 113.35
GS 160115C00085000 C 01/15/16 85.0 104.45 108.50
GS 160115C00090000 C 01/15/16 90.0 99.60 103.35
GS 160115C00095000 C 01/15/16 95.0 94.65 98.40
GS 160115C00100000 C 01/15/16 100.0 89.70 93.00
GS 160115C00105000 C 01/15/16 105.0 84.80 88.20
GS 160115C00110000 C 01/15/16 110.0 79.95 83.60
GS 160115C00115000 C 01/15/16 115.0 75.05 78.50
GS 160115C00120000 C 01/15/16 120.0 70.25 74.00
GS 160115C00125000 C 01/15/16 125.0 64.95 69.40
GS 160115C00130000 C 01/15/16 130.0 60.65 63.80
GS 160115C00135000 C 01/15/16 135.0 55.95 59.10
GS 160115C00140000 C 01/15/16 140.0 51.30 54.40
GS 160115C00145000 C 01/15/16 145.0 46.55 49.45
GS 160115C00150000 C 01/15/16 150.0 41.50 44.90
GS 160115C00155000 C 01/15/16 155.0 37.65 40.70
GS 160115C00160000 C 01/15/16 160.0 33.40 36.45
GS 160115C00165000 C 01/15/16 165.0 30.05 32.25
GS 160115C00170000 C 01/15/16 170.0 26.15 28.40
GS 160115C00175000 C 01/15/16 175.0 23.90 24.50
GS 160115C00180000 C 01/15/16 180.0 20.70 21.00
GS 160115C00185000 C 01/15/16 185.0 17.50 17.85
GS 160115C00190000 C 01/15/16 190.0 14.45 14.90
GS 160115C00195000 C 01/15/16 195.0 11.90 12.30
GS 160115C00200000 C 01/15/16 200.0 9.65 10.00
GS 160115C00205000 C 01/15/16 205.0 7.50 8.05
GS 160115C00210000 C 01/15/16 210.0 5.90 6.35
GS 160115C00215000 C 01/15/16 215.0 4.50 4.95
GS 160115C00220000 C 01/15/16 220.0 3.40 3.80
GS 160115C00225000 C 01/15/16 225.0 2.56 2.88
GS 160115C00230000 C 01/15/16 230.0 1.89 2.22
GS 160115C00235000 C 01/15/16 235.0 1.40 1.69
GS 160115C00240000 C 01/15/16 240.0 1.04 1.26
GS 160115C00245000 C 01/15/16 245.0 0.72 0.98
GS 160115C00250000 C 01/15/16 250.0 0.55 0.75
GS 160115C00255000 C 01/15/16 255.0 0.39 0.61
GS 160115C00260000 C 01/15/16 260.0 0.27 0.49
GS 160115C00265000 C 01/15/16 265.0 0.18 0.41
GS 160115P00080000 P 01/15/16 80.0 0.27 0.49
GS 160115P00085000 P 01/15/16 85.0 0.34 0.56
GS 160115P00090000 P 01/15/16 90.0 0.41 0.64
GS 160115P00095000 P 01/15/16 95.0 0.50 0.74
GS 160115P00100000 P 01/15/16 100.0 0.60 0.84
GS 160115P00105000 P 01/15/16 105.0 0.71 0.95
GS 160115P00110000 P 01/15/16 110.0 0.83 1.08
GS 160115P00115000 P 01/15/16 115.0 0.98 1.22
GS 160115P00120000 P 01/15/16 120.0 1.25 1.40
GS 160115P00125000 P 01/15/16 125.0 1.37 1.81
GS 160115P00130000 P 01/15/16 130.0 1.63 1.86
GS 160115P00135000 P 01/15/16 135.0 1.88 2.32
GS 160115P00140000 P 01/15/16 140.0 2.33 2.67
GS 160115P00145000 P 01/15/16 145.0 2.80 2.94
GS 160115P00150000 P 01/15/16 150.0 3.30 3.85
GS 160115P00155000 P 01/15/16 155.0 3.95 4.30
GS 160115P00160000 P 01/15/16 160.0 4.75 5.10
GS 160115P00165000 P 01/15/16 165.0 5.65 5.90
GS 160115P00170000 P 01/15/16 170.0 6.80 7.05
GS 160115P00175000 P 01/15/16 175.0 8.15 8.45
GS 160115P00180000 P 01/15/16 180.0 9.70 10.00
GS 160115P00185000 P 01/15/16 185.0 11.50 11.85
GS 160115P00190000 P 01/15/16 190.0 13.60 13.95
GS 160115P00195000 P 01/15/16 195.0 16.00 16.40
GS 160115P00200000 P 01/15/16 200.0 18.70 19.60
GS 160115P00205000 P 01/15/16 205.0 21.70 22.15
GS 160115P00210000 P 01/15/16 210.0 24.90 25.50
GS 160115P00215000 P 01/15/16 215.0 28.65 29.40
GS 160115P00220000 P 01/15/16 220.0 32.40 33.60
GS 160115P00225000 P 01/15/16 225.0 35.65 39.20
GS 160115P00230000 P 01/15/16 230.0 40.25 43.55
GS 160115P00235000 P 01/15/16 235.0 45.00 48.00
GS 160115P00240000 P 01/15/16 240.0 49.10 52.45
GS 160115P00245000 P 01/15/16 245.0 54.05 57.10
GS 160115P00250000 P 01/15/16 250.0 58.70 61.90
GS 160115P00255000 P 01/15/16 255.0 63.50 66.65
GS 160115P00260000 P 01/15/16 260.0 68.20 71.65
GS 160115P00265000 P 01/15/16 265.0 72.70 76.70
GS 170120C00090000 C 01/20/17 90.0 99.50 104.40
GS 170120C00095000 C 01/20/17 95.0 94.70 99.15
GS 170120C00100000 C 01/20/17 100.0 89.90 94.35
GS 170120C00105000 C 01/20/17 105.0 85.20 89.65
GS 170120C00110000 C 01/20/17 110.0 80.85 85.50
GS 170120C00115000 C 01/20/17 115.0 76.00 80.40
GS 170120C00120000 C 01/20/17 120.0 71.75 76.05
GS 170120C00125000 C 01/20/17 125.0 67.30 71.65
GS 170120C00130000 C 01/20/17 130.0 62.50 66.50
GS 170120C00135000 C 01/20/17 135.0 58.30 62.40
GS 170120C00140000 C 01/20/17 140.0 54.15 58.20
GS 170120C00145000 C 01/20/17 145.0 50.10 54.20
GS 170120C00150000 C 01/20/17 150.0 46.25 50.40
GS 170120C00155000 C 01/20/17 155.0 42.45 46.50
GS 170120C00160000 C 01/20/17 160.0 38.85 43.00
GS 170120C00165000 C 01/20/17 165.0 35.35 39.15
GS 170120C00170000 C 01/20/17 170.0 32.05 36.05
GS 170120C00175000 C 01/20/17 175.0 28.95 32.95
GS 170120C00180000 C 01/20/17 180.0 26.05 29.85
GS 170120C00185000 C 01/20/17 185.0 23.30 26.90
GS 170120C00190000 C 01/20/17 190.0 20.75 24.00
GS 170120C00195000 C 01/20/17 195.0 18.65 21.85
GS 170120C00200000 C 01/20/17 200.0 16.50 19.60
GS 170120C00210000 C 01/20/17 210.0 12.50 15.55
GS 170120C00220000 C 01/20/17 220.0 9.75 13.05
GS 170120C00230000 C 01/20/17 230.0 7.15 10.45
GS 170120C00240000 C 01/20/17 240.0 5.70 7.05
GS 170120C00250000 C 01/20/17 250.0 3.60 5.20
GS 170120C00260000 C 01/20/17 260.0 2.40 4.10
GS 170120C00270000 C 01/20/17 270.0 1.77 3.80
GS 170120C00280000 C 01/20/17 280.0 1.13 2.10
GS 170120P00090000 P 01/20/17 90.0 1.50 2.30
GS 170120P00095000 P 01/20/17 95.0 1.70 2.33
GS 170120P00100000 P 01/20/17 100.0 1.65 2.71
GS 170120P00105000 P 01/20/17 105.0 2.00 3.05
GS 170120P00110000 P 01/20/17 110.0 2.30 3.65
GS 170120P00115000 P 01/20/17 115.0 2.64 4.20
GS 170120P00120000 P 01/20/17 120.0 3.20 4.65
GS 170120P00125000 P 01/20/17 125.0 4.35 4.75
GS 170120P00130000 P 01/20/17 130.0 4.50 5.95
GS 170120P00135000 P 01/20/17 135.0 5.25 7.05
GS 170120P00140000 P 01/20/17 140.0 6.05 7.85
GS 170120P00145000 P 01/20/17 145.0 7.00 8.85
GS 170120P00150000 P 01/20/17 150.0 8.10 10.00
GS 170120P00155000 P 01/20/17 155.0 9.35 11.15
GS 170120P00160000 P 01/20/17 160.0 10.60 11.50
GS 170120P00165000 P 01/20/17 165.0 12.05 14.65
GS 170120P00170000 P 01/20/17 170.0 13.65 16.40
GS 170120P00175000 P 01/20/17 175.0 15.50 18.40
GS 170120P00180000 P 01/20/17 180.0 17.50 20.15
GS 170120P00185000 P 01/20/17 185.0 19.50 22.25
GS 170120P00190000 P 01/20/17 190.0 22.20 23.50
GS 170120P00195000 P 01/20/17 195.0 24.45 27.85
GS 170120P00200000 P 01/20/17 200.0 26.70 30.00
GS 170120P00210000 P 01/20/17 210.0 32.80 36.10
GS 170120P00220000 P 01/20/17 220.0 39.00 42.80
GS 170120P00230000 P 01/20/17 230.0 46.00 49.95
GS 170120P00240000 P 01/20/17 240.0 53.85 57.75
GS 170120P00250000 P 01/20/17 250.0 62.00 66.00
GS 170120P00260000 P 01/20/17 260.0 70.65 74.65
GS 170120P00270000 P 01/20/17 270.0 79.70 83.70
GS 170120P00280000 P 01/20/17 280.0 89.05 92.65

OPRA data is delayed 15 minutes.