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 (2014-07-18)Premium Content

Goldman Sachs Group Inc (GS)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140801C00115000 C 08/01/14 115.0 59.30 63.15
GS 140801C00120000 C 08/01/14 120.0 54.30 58.15
GS 140801C00125000 C 08/01/14 125.0 49.30 52.90
GS 140801C00130000 C 08/01/14 130.0 44.30 47.90
GS 140801C00135000 C 08/01/14 135.0 39.30 42.55
GS 140801C00140000 C 08/01/14 140.0 34.30 37.55
GS 140801C00142000 C 08/01/14 142.0 32.30 35.55
GS 140801C00143000 C 08/01/14 143.0 31.30 35.15
GS 140801C00144000 C 08/01/14 144.0 30.30 34.10
GS 140801C00145000 C 08/01/14 145.0 29.30 32.90
GS 140801C00146000 C 08/01/14 146.0 28.30 32.15
GS 140801C00147000 C 08/01/14 147.0 27.30 30.85
GS 140801C00148000 C 08/01/14 148.0 26.30 29.90
GS 140801C00149000 C 08/01/14 149.0 25.30 28.90
GS 140801C00150000 C 08/01/14 150.0 24.35 28.00
GS 140801C00152500 C 08/01/14 152.5 21.75 25.35
GS 140801C00155000 C 08/01/14 155.0 19.45 22.70
GS 140801C00157500 C 08/01/14 157.5 16.70 20.25
GS 140801C00160000 C 08/01/14 160.0 14.30 17.35
GS 140801C00162500 C 08/01/14 162.5 12.05 14.10
GS 140801C00165000 C 08/01/14 165.0 9.40 12.75
GS 140801C00167500 C 08/01/14 167.5 6.95 9.20
GS 140801C00170000 C 08/01/14 170.0 4.35 6.45
GS 140801C00172500 C 08/01/14 172.5 3.20 4.25
GS 140801C00175000 C 08/01/14 175.0 1.32 1.74
GS 140801C00177500 C 08/01/14 177.5 0.27 0.32
GS 140801C00180000 C 08/01/14 180.0 0.04 0.07
GS 140801C00182500 C 08/01/14 182.5 0.00 0.06
GS 140801C00185000 C 08/01/14 185.0 0.00 0.05
GS 140801C00187500 C 08/01/14 187.5 0.00 0.04
GS 140801C00190000 C 08/01/14 190.0 0.00 0.04
GS 140801C00192500 C 08/01/14 192.5 0.00 0.04
GS 140801C00195000 C 08/01/14 195.0 0.00 0.04
GS 140801C00197500 C 08/01/14 197.5 0.00 0.04
GS 140801C00200000 C 08/01/14 200.0 0.00 0.04
GS 140801C00202500 C 08/01/14 202.5 0.00 0.04
GS 140801C00205000 C 08/01/14 205.0 0.00 0.04
GS 140801C00207500 C 08/01/14 207.5 0.00 0.04
GS 140801C00210000 C 08/01/14 210.0 0.00 0.04
GS 140801C00212500 C 08/01/14 212.5 0.00 0.04
GS 140801C00215000 C 08/01/14 215.0 0.00 0.04
GS 140801C00217500 C 08/01/14 217.5 0.00 0.04
GS 140801C00220000 C 08/01/14 220.0 0.00 0.04
GS 140801C00222500 C 08/01/14 222.5 0.00 0.04
GS 140801C00225000 C 08/01/14 225.0 0.00 0.04
GS 140801C00227500 C 08/01/14 227.5 0.00 0.04
GS 140801C00230000 C 08/01/14 230.0 0.00 0.04
GS 140801C00235000 C 08/01/14 235.0 0.00 0.04
GS 140801P00115000 P 08/01/14 115.0 0.00 0.04
GS 140801P00120000 P 08/01/14 120.0 0.00 0.04
GS 140801P00125000 P 08/01/14 125.0 0.00 0.04
GS 140801P00130000 P 08/01/14 130.0 0.00 0.04
GS 140801P00135000 P 08/01/14 135.0 0.00 0.04
GS 140801P00140000 P 08/01/14 140.0 0.00 0.04
GS 140801P00142000 P 08/01/14 142.0 0.00 0.04
GS 140801P00143000 P 08/01/14 143.0 0.00 0.04
GS 140801P00144000 P 08/01/14 144.0 0.00 0.04
GS 140801P00145000 P 08/01/14 145.0 0.00 0.04
GS 140801P00146000 P 08/01/14 146.0 0.00 0.04
GS 140801P00147000 P 08/01/14 147.0 0.00 0.04
GS 140801P00148000 P 08/01/14 148.0 0.00 0.04
GS 140801P00149000 P 08/01/14 149.0 0.00 0.04
GS 140801P00150000 P 08/01/14 150.0 0.00 0.04
GS 140801P00152500 P 08/01/14 152.5 0.00 0.05
GS 140801P00155000 P 08/01/14 155.0 0.00 0.02
GS 140801P00157500 P 08/01/14 157.5 0.00 0.06
GS 140801P00160000 P 08/01/14 160.0 0.00 0.07
GS 140801P00162500 P 08/01/14 162.5 0.00 0.07
GS 140801P00165000 P 08/01/14 165.0 0.00 0.07
GS 140801P00167500 P 08/01/14 167.5 0.03 0.05
GS 140801P00170000 P 08/01/14 170.0 0.03 0.10
GS 140801P00172500 P 08/01/14 172.5 0.08 0.15
GS 140801P00175000 P 08/01/14 175.0 0.58 0.67
GS 140801P00177500 P 08/01/14 177.5 1.87 2.12
GS 140801P00180000 P 08/01/14 180.0 2.90 4.55
GS 140801P00182500 P 08/01/14 182.5 6.60 6.90
GS 140801P00185000 P 08/01/14 185.0 7.60 10.70
GS 140801P00187500 P 08/01/14 187.5 9.95 13.20
GS 140801P00190000 P 08/01/14 190.0 12.45 15.70
GS 140801P00192500 P 08/01/14 192.5 14.60 18.20
GS 140801P00195000 P 08/01/14 195.0 17.10 20.60
GS 140801P00197500 P 08/01/14 197.5 19.95 23.20
GS 140801P00200000 P 08/01/14 200.0 22.10 25.65
GS 140801P00202500 P 08/01/14 202.5 24.95 27.60
GS 140801P00205000 P 08/01/14 205.0 27.10 30.10
GS 140801P00207500 P 08/01/14 207.5 29.50 32.60
GS 140801P00210000 P 08/01/14 210.0 32.10 35.10
GS 140801P00212500 P 08/01/14 212.5 34.60 37.60
GS 140801P00215000 P 08/01/14 215.0 37.10 40.10
GS 140801P00217500 P 08/01/14 217.5 39.50 42.60
GS 140801P00220000 P 08/01/14 220.0 42.10 45.10
GS 140801P00222500 P 08/01/14 222.5 44.60 48.20
GS 140801P00225000 P 08/01/14 225.0 47.10 50.10
GS 140801P00227500 P 08/01/14 227.5 49.60 52.60
GS 140801P00230000 P 08/01/14 230.0 52.10 55.10
GS 140801P00235000 P 08/01/14 235.0 57.10 60.10
GS 140808C00140000 C 08/08/14 140.0 34.30 37.40
GS 140808C00143000 C 08/08/14 143.0 31.70 34.40
GS 140808C00144000 C 08/08/14 144.0 30.70 34.05
GS 140808C00145000 C 08/08/14 145.0 29.35 33.10
GS 140808C00146000 C 08/08/14 146.0 28.30 31.40
GS 140808C00147000 C 08/08/14 147.0 27.30 31.10
GS 140808C00148000 C 08/08/14 148.0 26.30 30.10
GS 140808C00149000 C 08/08/14 149.0 25.30 29.10
GS 140808C00150000 C 08/08/14 150.0 24.30 27.95
GS 140808C00152500 C 08/08/14 152.5 21.80 25.35
GS 140808C00155000 C 08/08/14 155.0 19.35 23.00
GS 140808C00157500 C 08/08/14 157.5 16.85 20.50
GS 140808C00160000 C 08/08/14 160.0 14.35 17.95
GS 140808C00162500 C 08/08/14 162.5 12.70 14.25
GS 140808C00165000 C 08/08/14 165.0 9.50 12.50
GS 140808C00167500 C 08/08/14 167.5 6.95 9.20
GS 140808C00170000 C 08/08/14 170.0 5.50 6.45
GS 140808C00172500 C 08/08/14 172.5 3.85 4.80
GS 140808C00175000 C 08/08/14 175.0 2.13 2.65
GS 140808C00177500 C 08/08/14 177.5 0.94 1.09
GS 140808C00180000 C 08/08/14 180.0 0.33 0.39
GS 140808C00182500 C 08/08/14 182.5 0.10 0.14
GS 140808C00185000 C 08/08/14 185.0 0.01 0.09
GS 140808C00187500 C 08/08/14 187.5 0.00 0.07
GS 140808C00190000 C 08/08/14 190.0 0.00 0.06
GS 140808C00192500 C 08/08/14 192.5 0.02 0.05
GS 140808C00195000 C 08/08/14 195.0 0.00 0.05
GS 140808C00197500 C 08/08/14 197.5 0.00 0.05
GS 140808C00200000 C 08/08/14 200.0 0.00 0.05
GS 140808C00202500 C 08/08/14 202.5 0.00 0.05
GS 140808C00205000 C 08/08/14 205.0 0.00 0.05
GS 140808C00207500 C 08/08/14 207.5 0.00 0.05
GS 140808C00210000 C 08/08/14 210.0 0.00 0.05
GS 140808C00212500 C 08/08/14 212.5 0.00 0.05
GS 140808C00215000 C 08/08/14 215.0 0.00 0.05
GS 140808P00140000 P 08/08/14 140.0 0.00 0.07
GS 140808P00143000 P 08/08/14 143.0 0.00 0.08
GS 140808P00144000 P 08/08/14 144.0 0.00 0.08
GS 140808P00145000 P 08/08/14 145.0 0.00 0.08
GS 140808P00146000 P 08/08/14 146.0 0.00 0.08
GS 140808P00147000 P 08/08/14 147.0 0.00 0.09
GS 140808P00148000 P 08/08/14 148.0 0.00 0.08
GS 140808P00149000 P 08/08/14 149.0 0.00 0.09
GS 140808P00150000 P 08/08/14 150.0 0.02 0.09
GS 140808P00152500 P 08/08/14 152.5 0.00 0.09
GS 140808P00155000 P 08/08/14 155.0 0.00 0.08
GS 140808P00157500 P 08/08/14 157.5 0.01 0.09
GS 140808P00160000 P 08/08/14 160.0 0.03 0.10
GS 140808P00162500 P 08/08/14 162.5 0.05 0.10
GS 140808P00165000 P 08/08/14 165.0 0.08 0.15
GS 140808P00167500 P 08/08/14 167.5 0.13 0.24
GS 140808P00170000 P 08/08/14 170.0 0.23 0.41
GS 140808P00172500 P 08/08/14 172.5 0.49 0.73
GS 140808P00175000 P 08/08/14 175.0 1.25 1.50
GS 140808P00177500 P 08/08/14 177.5 2.47 2.85
GS 140808P00180000 P 08/08/14 180.0 4.00 4.75
GS 140808P00182500 P 08/08/14 182.5 4.80 8.20
GS 140808P00185000 P 08/08/14 185.0 7.20 10.75
GS 140808P00187500 P 08/08/14 187.5 9.55 12.60
GS 140808P00190000 P 08/08/14 190.0 12.00 15.70
GS 140808P00192500 P 08/08/14 192.5 14.60 18.20
GS 140808P00195000 P 08/08/14 195.0 17.00 20.10
GS 140808P00197500 P 08/08/14 197.5 19.45 22.80
GS 140808P00200000 P 08/08/14 200.0 22.05 25.70
GS 140808P00202500 P 08/08/14 202.5 24.55 27.60
GS 140808P00205000 P 08/08/14 205.0 27.05 30.10
GS 140808P00207500 P 08/08/14 207.5 29.45 33.20
GS 140808P00210000 P 08/08/14 210.0 32.05 35.70
GS 140808P00212500 P 08/08/14 212.5 34.55 37.60
GS 140808P00215000 P 08/08/14 215.0 36.95 40.70
GS 140816C00085000 C 08/16/14 85.0 89.30 93.10
GS 140816C00090000 C 08/16/14 90.0 84.40 88.05
GS 140816C00095000 C 08/16/14 95.0 79.60 82.95
GS 140816C00100000 C 08/16/14 100.0 74.30 77.95
GS 140816C00105000 C 08/16/14 105.0 69.30 72.90
GS 140816C00110000 C 08/16/14 110.0 64.30 67.95
GS 140816C00115000 C 08/16/14 115.0 59.30 62.55
GS 140816C00120000 C 08/16/14 120.0 54.30 57.95
GS 140816C00125000 C 08/16/14 125.0 49.30 52.95
GS 140816C00130000 C 08/16/14 130.0 44.30 48.10
GS 140816C00135000 C 08/16/14 135.0 39.30 42.95
GS 140816C00140000 C 08/16/14 140.0 34.30 38.00
GS 140816C00145000 C 08/16/14 145.0 29.35 32.60
GS 140816C00149000 C 08/16/14 149.0 25.30 28.85
GS 140816C00150000 C 08/16/14 150.0 24.35 27.85
GS 140816C00152500 C 08/16/14 152.5 21.85 25.45
GS 140816C00155000 C 08/16/14 155.0 19.35 22.50
GS 140816C00157500 C 08/16/14 157.5 16.85 20.20
GS 140816C00160000 C 08/16/14 160.0 15.40 17.60
GS 140816C00162500 C 08/16/14 162.5 12.15 14.40
GS 140816C00165000 C 08/16/14 165.0 10.85 11.70
GS 140816C00167500 C 08/16/14 167.5 8.45 9.35
GS 140816C00170000 C 08/16/14 170.0 6.30 6.90
GS 140816C00172500 C 08/16/14 172.5 4.30 4.50
GS 140816C00175000 C 08/16/14 175.0 2.67 2.82
GS 140816C00177500 C 08/16/14 177.5 1.46 1.56
GS 140816C00180000 C 08/16/14 180.0 0.67 0.71
GS 140816C00182500 C 08/16/14 182.5 0.28 0.32
GS 140816C00185000 C 08/16/14 185.0 0.10 0.18
GS 140816C00187500 C 08/16/14 187.5 0.03 0.11
GS 140816C00190000 C 08/16/14 190.0 0.00 0.08
GS 140816C00192500 C 08/16/14 192.5 0.00 0.07
GS 140816C00195000 C 08/16/14 195.0 0.00 0.06
GS 140816C00200000 C 08/16/14 200.0 0.00 0.05
GS 140816C00205000 C 08/16/14 205.0 0.00 0.05
GS 140816C00210000 C 08/16/14 210.0 0.00 0.05
GS 140816C00215000 C 08/16/14 215.0 0.00 0.05
GS 140816C00220000 C 08/16/14 220.0 0.00 0.05
GS 140816C00225000 C 08/16/14 225.0 0.00 0.05
GS 140816C00230000 C 08/16/14 230.0 0.00 0.05
GS 140816C00235000 C 08/16/14 235.0 0.00 0.05
GS 140816C00240000 C 08/16/14 240.0 0.00 0.05
GS 140816C00245000 C 08/16/14 245.0 0.00 0.05
GS 140816C00250000 C 08/16/14 250.0 0.00 0.05
GS 140816C00255000 C 08/16/14 255.0 0.00 0.05
GS 140816P00085000 P 08/16/14 85.0 0.00 0.05
GS 140816P00090000 P 08/16/14 90.0 0.00 0.05
GS 140816P00095000 P 08/16/14 95.0 0.00 0.05
GS 140816P00100000 P 08/16/14 100.0 0.00 0.05
GS 140816P00105000 P 08/16/14 105.0 0.00 0.05
GS 140816P00110000 P 08/16/14 110.0 0.00 0.05
GS 140816P00115000 P 08/16/14 115.0 0.00 0.05
GS 140816P00120000 P 08/16/14 120.0 0.00 0.05
GS 140816P00125000 P 08/16/14 125.0 0.00 0.05
GS 140816P00130000 P 08/16/14 130.0 0.00 0.07
GS 140816P00135000 P 08/16/14 135.0 0.00 0.08
GS 140816P00140000 P 08/16/14 140.0 0.00 0.09
GS 140816P00145000 P 08/16/14 145.0 0.01 0.10
GS 140816P00149000 P 08/16/14 149.0 0.01 0.10
GS 140816P00150000 P 08/16/14 150.0 0.02 0.10
GS 140816P00152500 P 08/16/14 152.5 0.03 0.11
GS 140816P00155000 P 08/16/14 155.0 0.04 0.12
GS 140816P00157500 P 08/16/14 157.5 0.05 0.14
GS 140816P00160000 P 08/16/14 160.0 0.06 0.18
GS 140816P00162500 P 08/16/14 162.5 0.09 0.23
GS 140816P00165000 P 08/16/14 165.0 0.19 0.26
GS 140816P00167500 P 08/16/14 167.5 0.29 0.40
GS 140816P00170000 P 08/16/14 170.0 0.62 0.66
GS 140816P00172500 P 08/16/14 172.5 0.94 1.16
GS 140816P00175000 P 08/16/14 175.0 1.74 1.99
GS 140816P00177500 P 08/16/14 177.5 2.95 3.30
GS 140816P00180000 P 08/16/14 180.0 4.45 5.10
GS 140816P00182500 P 08/16/14 182.5 5.75 8.50
GS 140816P00185000 P 08/16/14 185.0 7.50 10.80
GS 140816P00187500 P 08/16/14 187.5 9.75 12.90
GS 140816P00190000 P 08/16/14 190.0 12.25 15.75
GS 140816P00192500 P 08/16/14 192.5 15.15 18.20
GS 140816P00195000 P 08/16/14 195.0 17.20 20.70
GS 140816P00200000 P 08/16/14 200.0 22.25 25.70
GS 140816P00205000 P 08/16/14 205.0 27.10 30.70
GS 140816P00210000 P 08/16/14 210.0 32.05 35.35
GS 140816P00215000 P 08/16/14 215.0 36.90 40.35
GS 140816P00220000 P 08/16/14 220.0 41.90 45.70
GS 140816P00225000 P 08/16/14 225.0 47.10 50.70
GS 140816P00230000 P 08/16/14 230.0 52.10 55.70
GS 140816P00235000 P 08/16/14 235.0 57.15 60.70
GS 140816P00240000 P 08/16/14 240.0 61.90 65.70
GS 140816P00245000 P 08/16/14 245.0 67.65 70.70
GS 140816P00250000 P 08/16/14 250.0 72.10 75.85
GS 140816P00255000 P 08/16/14 255.0 77.10 80.70
GS 140822C00130000 C 08/22/14 130.0 44.65 48.15
GS 140822C00135000 C 08/22/14 135.0 39.35 43.15
GS 140822C00140000 C 08/22/14 140.0 34.70 38.15
GS 140822C00142000 C 08/22/14 142.0 32.35 36.15
GS 140822C00143000 C 08/22/14 143.0 31.70 34.60
GS 140822C00144000 C 08/22/14 144.0 30.40 34.15
GS 140822C00145000 C 08/22/14 145.0 29.40 33.15
GS 140822C00146000 C 08/22/14 146.0 28.40 32.20
GS 140822C00147000 C 08/22/14 147.0 27.40 31.20
GS 140822C00148000 C 08/22/14 148.0 26.40 30.20
GS 140822C00149000 C 08/22/14 149.0 25.40 29.20
GS 140822C00150000 C 08/22/14 150.0 24.40 28.20
GS 140822C00152500 C 08/22/14 152.5 22.30 25.20
GS 140822C00155000 C 08/22/14 155.0 19.75 23.25
GS 140822C00157500 C 08/22/14 157.5 16.95 20.25
GS 140822C00160000 C 08/22/14 160.0 14.50 18.35
GS 140822C00162500 C 08/22/14 162.5 12.45 15.75
GS 140822C00165000 C 08/22/14 165.0 10.00 13.10
GS 140822C00167500 C 08/22/14 167.5 7.50 10.60
GS 140822C00170000 C 08/22/14 170.0 6.05 7.60
GS 140822C00172500 C 08/22/14 172.5 4.70 5.15
GS 140822C00175000 C 08/22/14 175.0 3.10 3.65
GS 140822C00177500 C 08/22/14 177.5 1.85 2.27
GS 140822C00180000 C 08/22/14 180.0 0.93 1.25
GS 140822C00182500 C 08/22/14 182.5 0.46 0.69
GS 140822C00185000 C 08/22/14 185.0 0.14 0.33
GS 140822C00187500 C 08/22/14 187.5 0.05 0.17
GS 140822C00190000 C 08/22/14 190.0 0.02 0.11
GS 140822C00192500 C 08/22/14 192.5 0.00 0.14
GS 140822C00195000 C 08/22/14 195.0 0.00 0.14
GS 140822C00197500 C 08/22/14 197.5 0.00 0.07
GS 140822C00200000 C 08/22/14 200.0 0.00 0.14
GS 140822C00202500 C 08/22/14 202.5 0.00 0.14
GS 140822C00205000 C 08/22/14 205.0 0.00 0.14
GS 140822C00207500 C 08/22/14 207.5 0.00 0.14
GS 140822C00210000 C 08/22/14 210.0 0.00 0.14
GS 140822C00212500 C 08/22/14 212.5 0.00 0.14
GS 140822C00215000 C 08/22/14 215.0 0.00 0.05
GS 140822C00217500 C 08/22/14 217.5 0.00 0.05
GS 140822C00220000 C 08/22/14 220.0 0.00 0.05
GS 140822C00222500 C 08/22/14 222.5 0.00 0.05
GS 140822P00130000 P 08/22/14 130.0 0.00 0.10
GS 140822P00135000 P 08/22/14 135.0 0.00 0.11
GS 140822P00140000 P 08/22/14 140.0 0.01 0.12
GS 140822P00142000 P 08/22/14 142.0 0.02 0.11
GS 140822P00143000 P 08/22/14 143.0 0.02 0.14
GS 140822P00144000 P 08/22/14 144.0 0.02 0.14
GS 140822P00145000 P 08/22/14 145.0 0.02 0.12
GS 140822P00146000 P 08/22/14 146.0 0.03 0.12
GS 140822P00147000 P 08/22/14 147.0 0.04 0.13
GS 140822P00148000 P 08/22/14 148.0 0.04 0.13
GS 140822P00149000 P 08/22/14 149.0 0.04 0.13
GS 140822P00150000 P 08/22/14 150.0 0.04 0.14
GS 140822P00152500 P 08/22/14 152.5 0.05 0.15
GS 140822P00155000 P 08/22/14 155.0 0.07 0.19
GS 140822P00157500 P 08/22/14 157.5 0.09 0.23
GS 140822P00160000 P 08/22/14 160.0 0.11 0.27
GS 140822P00162500 P 08/22/14 162.5 0.17 0.35
GS 140822P00165000 P 08/22/14 165.0 0.34 0.46
GS 140822P00167500 P 08/22/14 167.5 0.44 0.70
GS 140822P00170000 P 08/22/14 170.0 0.73 1.03
GS 140822P00172500 P 08/22/14 172.5 1.25 1.60
GS 140822P00175000 P 08/22/14 175.0 2.09 2.47
GS 140822P00177500 P 08/22/14 177.5 3.30 3.75
GS 140822P00180000 P 08/22/14 180.0 4.65 5.40
GS 140822P00182500 P 08/22/14 182.5 5.60 8.90
GS 140822P00185000 P 08/22/14 185.0 7.40 11.00
GS 140822P00187500 P 08/22/14 187.5 10.05 12.95
GS 140822P00190000 P 08/22/14 190.0 11.90 15.75
GS 140822P00192500 P 08/22/14 192.5 14.50 17.85
GS 140822P00195000 P 08/22/14 195.0 16.95 20.70
GS 140822P00197500 P 08/22/14 197.5 19.45 23.20
GS 140822P00200000 P 08/22/14 200.0 21.95 25.70
GS 140822P00202500 P 08/22/14 202.5 24.45 27.85
GS 140822P00205000 P 08/22/14 205.0 27.45 30.35
GS 140822P00207500 P 08/22/14 207.5 29.45 33.20
GS 140822P00210000 P 08/22/14 210.0 31.95 35.35
GS 140822P00212500 P 08/22/14 212.5 34.45 38.20
GS 140822P00215000 P 08/22/14 215.0 36.90 40.60
GS 140822P00217500 P 08/22/14 217.5 39.45 43.20
GS 140822P00220000 P 08/22/14 220.0 41.95 45.70
GS 140822P00222500 P 08/22/14 222.5 44.45 48.20
GS 140829C00140000 C 08/29/14 140.0 34.70 38.15
GS 140829C00141000 C 08/29/14 141.0 33.70 37.15
GS 140829C00142000 C 08/29/14 142.0 32.40 36.15
GS 140829C00143000 C 08/29/14 143.0 31.40 35.15
GS 140829C00144000 C 08/29/14 144.0 30.70 34.20
GS 140829C00145000 C 08/29/14 145.0 29.65 33.00
GS 140829C00146000 C 08/29/14 146.0 28.75 32.20
GS 140829C00147000 C 08/29/14 147.0 27.40 31.20
GS 140829C00148000 C 08/29/14 148.0 26.75 30.20
GS 140829C00149000 C 08/29/14 149.0 25.75 29.20
GS 140829C00150000 C 08/29/14 150.0 24.55 28.20
GS 140829C00152500 C 08/29/14 152.5 22.25 25.35
GS 140829C00155000 C 08/29/14 155.0 19.45 22.70
GS 140829C00157500 C 08/29/14 157.5 17.35 20.30
GS 140829C00160000 C 08/29/14 160.0 14.55 17.95
GS 140829C00162500 C 08/29/14 162.5 12.40 15.55
GS 140829C00165000 C 08/29/14 165.0 10.10 13.20
GS 140829C00167500 C 08/29/14 167.5 8.80 10.70
GS 140829C00170000 C 08/29/14 170.0 6.25 8.50
GS 140829C00172500 C 08/29/14 172.5 4.95 5.75
GS 140829C00175000 C 08/29/14 175.0 3.35 4.00
GS 140829C00177500 C 08/29/14 177.5 2.11 2.58
GS 140829C00180000 C 08/29/14 180.0 1.17 1.43
GS 140829C00182500 C 08/29/14 182.5 0.57 0.87
GS 140829C00185000 C 08/29/14 185.0 0.21 0.50
GS 140829C00187500 C 08/29/14 187.5 0.05 0.30
GS 140829C00190000 C 08/29/14 190.0 0.00 0.25
GS 140829C00192500 C 08/29/14 192.5 0.00 0.25
GS 140829C00195000 C 08/29/14 195.0 0.00 0.25
GS 140829C00197500 C 08/29/14 197.5 0.00 0.25
GS 140829C00200000 C 08/29/14 200.0 0.00 0.25
GS 140829C00202500 C 08/29/14 202.5 0.00 0.25
GS 140829C00205000 C 08/29/14 205.0 0.00 0.25
GS 140829C00207500 C 08/29/14 207.5 0.00 0.25
GS 140829C00210000 C 08/29/14 210.0 0.00 0.25
GS 140829P00140000 P 08/29/14 140.0 0.00 0.25
GS 140829P00141000 P 08/29/14 141.0 0.00 0.25
GS 140829P00142000 P 08/29/14 142.0 0.00 0.25
GS 140829P00143000 P 08/29/14 143.0 0.00 0.25
GS 140829P00144000 P 08/29/14 144.0 0.00 0.25
GS 140829P00145000 P 08/29/14 145.0 0.00 0.25
GS 140829P00146000 P 08/29/14 146.0 0.00 0.25
GS 140829P00147000 P 08/29/14 147.0 0.00 0.26
GS 140829P00148000 P 08/29/14 148.0 0.02 0.27
GS 140829P00149000 P 08/29/14 149.0 0.00 0.26
GS 140829P00150000 P 08/29/14 150.0 0.02 0.26
GS 140829P00152500 P 08/29/14 152.5 0.05 0.31
GS 140829P00155000 P 08/29/14 155.0 0.09 0.32
GS 140829P00157500 P 08/29/14 157.5 0.14 0.38
GS 140829P00160000 P 08/29/14 160.0 0.21 0.48
GS 140829P00162500 P 08/29/14 162.5 0.34 0.62
GS 140829P00165000 P 08/29/14 165.0 0.47 0.79
GS 140829P00167500 P 08/29/14 167.5 0.68 1.14
GS 140829P00170000 P 08/29/14 170.0 1.25 1.44
GS 140829P00172500 P 08/29/14 172.5 1.93 2.11
GS 140829P00175000 P 08/29/14 175.0 2.84 3.10
GS 140829P00177500 P 08/29/14 177.5 4.00 4.35
GS 140829P00180000 P 08/29/14 180.0 5.30 6.15
GS 140829P00182500 P 08/29/14 182.5 6.25 9.65
GS 140829P00185000 P 08/29/14 185.0 8.35 10.90
GS 140829P00187500 P 08/29/14 187.5 10.50 13.60
GS 140829P00190000 P 08/29/14 190.0 12.90 15.95
GS 140829P00192500 P 08/29/14 192.5 15.00 18.40
GS 140829P00195000 P 08/29/14 195.0 17.45 20.90
GS 140829P00197500 P 08/29/14 197.5 20.00 23.75
GS 140829P00200000 P 08/29/14 200.0 22.45 25.85
GS 140829P00202500 P 08/29/14 202.5 24.95 28.70
GS 140829P00205000 P 08/29/14 205.0 27.50 31.20
GS 140829P00207500 P 08/29/14 207.5 29.95 33.70
GS 140829P00210000 P 08/29/14 210.0 32.50 36.20
GS 140905C00145000 C 09/05/14 145.0 29.40 33.20
GS 140905C00146000 C 09/05/14 146.0 28.40 32.20
GS 140905C00147000 C 09/05/14 147.0 27.40 30.50
GS 140905C00148000 C 09/05/14 148.0 26.40 30.20
GS 140905C00149000 C 09/05/14 149.0 25.40 29.10
GS 140905C00150000 C 09/05/14 150.0 24.45 27.70
GS 140905C00152500 C 09/05/14 152.5 21.95 25.75
GS 140905C00155000 C 09/05/14 155.0 19.50 22.75
GS 140905C00157500 C 09/05/14 157.5 17.05 20.30
GS 140905C00160000 C 09/05/14 160.0 14.60 18.45
GS 140905C00162500 C 09/05/14 162.5 12.50 15.40
GS 140905C00165000 C 09/05/14 165.0 9.90 12.90
GS 140905C00167500 C 09/05/14 167.5 7.65 10.80
GS 140905C00170000 C 09/05/14 170.0 6.95 7.65
GS 140905C00172500 C 09/05/14 172.5 5.10 5.75
GS 140905C00175000 C 09/05/14 175.0 3.55 4.05
GS 140905C00177500 C 09/05/14 177.5 2.30 2.74
GS 140905C00180000 C 09/05/14 180.0 1.38 1.66
GS 140905C00182500 C 09/05/14 182.5 0.76 0.94
GS 140905C00185000 C 09/05/14 185.0 0.40 0.55
GS 140905C00187500 C 09/05/14 187.5 0.13 0.34
GS 140905C00190000 C 09/05/14 190.0 0.06 0.20
GS 140905C00192500 C 09/05/14 192.5 0.03 0.12
GS 140905C00195000 C 09/05/14 195.0 0.01 0.09
GS 140905C00197500 C 09/05/14 197.5 0.00 0.08
GS 140905C00200000 C 09/05/14 200.0 0.00 0.07
GS 140905C00202500 C 09/05/14 202.5 0.00 0.06
GS 140905C00205000 C 09/05/14 205.0 0.00 0.06
GS 140905C00207500 C 09/05/14 207.5 0.00 0.05
GS 140905C00210000 C 09/05/14 210.0 0.00 0.05
GS 140905C00212500 C 09/05/14 212.5 0.00 0.05
GS 140905C00215000 C 09/05/14 215.0 0.00 0.05
GS 140905C00217500 C 09/05/14 217.5 0.00 0.05
GS 140905C00220000 C 09/05/14 220.0 0.00 0.04
GS 140905P00145000 P 09/05/14 145.0 0.06 0.17
GS 140905P00146000 P 09/05/14 146.0 0.06 0.18
GS 140905P00147000 P 09/05/14 147.0 0.06 0.19
GS 140905P00148000 P 09/05/14 148.0 0.07 0.20
GS 140905P00149000 P 09/05/14 149.0 0.07 0.21
GS 140905P00150000 P 09/05/14 150.0 0.08 0.23
GS 140905P00152500 P 09/05/14 152.5 0.12 0.27
GS 140905P00155000 P 09/05/14 155.0 0.13 0.33
GS 140905P00157500 P 09/05/14 157.5 0.20 0.40
GS 140905P00160000 P 09/05/14 160.0 0.28 0.50
GS 140905P00162500 P 09/05/14 162.5 0.44 0.66
GS 140905P00165000 P 09/05/14 165.0 0.65 0.86
GS 140905P00167500 P 09/05/14 167.5 1.05 1.17
GS 140905P00170000 P 09/05/14 170.0 1.49 1.65
GS 140905P00172500 P 09/05/14 172.5 2.16 2.36
GS 140905P00175000 P 09/05/14 175.0 3.05 3.35
GS 140905P00177500 P 09/05/14 177.5 4.30 4.70
GS 140905P00180000 P 09/05/14 180.0 5.65 6.25
GS 140905P00182500 P 09/05/14 182.5 7.40 8.20
GS 140905P00185000 P 09/05/14 185.0 8.55 11.70
GS 140905P00187500 P 09/05/14 187.5 10.15 14.00
GS 140905P00190000 P 09/05/14 190.0 12.95 16.25
GS 140905P00192500 P 09/05/14 192.5 15.50 18.75
GS 140905P00195000 P 09/05/14 195.0 17.45 21.25
GS 140905P00197500 P 09/05/14 197.5 20.45 23.70
GS 140905P00200000 P 09/05/14 200.0 22.95 26.20
GS 140905P00202500 P 09/05/14 202.5 24.95 28.40
GS 140905P00205000 P 09/05/14 205.0 27.45 31.20
GS 140905P00207500 P 09/05/14 207.5 29.95 33.70
GS 140905P00210000 P 09/05/14 210.0 32.40 35.90
GS 140905P00212500 P 09/05/14 212.5 34.90 38.70
GS 140905P00215000 P 09/05/14 215.0 37.40 40.90
GS 140905P00217500 P 09/05/14 217.5 39.90 43.40
GS 140905P00220000 P 09/05/14 220.0 42.40 45.90
GS 140920C00085000 C 09/20/14 85.0 89.30 92.90
GS 140920C00090000 C 09/20/14 90.0 84.30 87.55
GS 140920C00095000 C 09/20/14 95.0 79.30 82.90
GS 140920C00100000 C 09/20/14 100.0 74.30 77.90
GS 140920C00105000 C 09/20/14 105.0 69.35 72.90
GS 140920C00110000 C 09/20/14 110.0 64.30 67.90
GS 140920C00115000 C 09/20/14 115.0 59.35 63.10
GS 140920C00120000 C 09/20/14 120.0 54.35 58.10
GS 140920C00125000 C 09/20/14 125.0 49.35 52.90
GS 140920C00130000 C 09/20/14 130.0 44.35 48.15
GS 140920C00135000 C 09/20/14 135.0 39.40 43.15
GS 140920C00140000 C 09/20/14 140.0 34.40 37.95
GS 140920C00145000 C 09/20/14 145.0 29.40 33.00
GS 140920C00150000 C 09/20/14 150.0 24.45 27.95
GS 140920C00155000 C 09/20/14 155.0 19.55 23.05
GS 140920C00160000 C 09/20/14 160.0 15.25 18.05
GS 140920C00165000 C 09/20/14 165.0 10.40 13.05
GS 140920C00170000 C 09/20/14 170.0 7.40 7.95
GS 140920C00175000 C 09/20/14 175.0 4.15 4.35
GS 140920C00180000 C 09/20/14 180.0 1.94 2.11
GS 140920C00185000 C 09/20/14 185.0 0.76 0.89
GS 140920C00190000 C 09/20/14 190.0 0.26 0.37
GS 140920C00195000 C 09/20/14 195.0 0.07 0.15
GS 140920C00200000 C 09/20/14 200.0 0.01 0.09
GS 140920C00205000 C 09/20/14 205.0 0.00 0.08
GS 140920C00210000 C 09/20/14 210.0 0.00 0.06
GS 140920C00215000 C 09/20/14 215.0 0.00 0.05
GS 140920C00220000 C 09/20/14 220.0 0.00 0.05
GS 140920C00225000 C 09/20/14 225.0 0.00 0.05
GS 140920C00230000 C 09/20/14 230.0 0.00 0.04
GS 140920C00235000 C 09/20/14 235.0 0.00 0.04
GS 140920C00240000 C 09/20/14 240.0 0.00 0.04
GS 140920C00245000 C 09/20/14 245.0 0.00 0.04
GS 140920C00250000 C 09/20/14 250.0 0.00 0.04
GS 140920C00255000 C 09/20/14 255.0 0.00 0.04
GS 140920P00085000 P 09/20/14 85.0 0.00 0.04
GS 140920P00090000 P 09/20/14 90.0 0.00 0.05
GS 140920P00095000 P 09/20/14 95.0 0.00 0.05
GS 140920P00100000 P 09/20/14 100.0 0.00 0.07
GS 140920P00105000 P 09/20/14 105.0 0.01 0.09
GS 140920P00110000 P 09/20/14 110.0 0.02 0.11
GS 140920P00115000 P 09/20/14 115.0 0.03 0.14
GS 140920P00120000 P 09/20/14 120.0 0.05 0.14
GS 140920P00125000 P 09/20/14 125.0 0.05 0.14
GS 140920P00130000 P 09/20/14 130.0 0.05 0.14
GS 140920P00135000 P 09/20/14 135.0 0.07 0.15
GS 140920P00140000 P 09/20/14 140.0 0.09 0.18
GS 140920P00145000 P 09/20/14 145.0 0.11 0.25
GS 140920P00150000 P 09/20/14 150.0 0.20 0.35
GS 140920P00155000 P 09/20/14 155.0 0.32 0.45
GS 140920P00160000 P 09/20/14 160.0 0.58 0.73
GS 140920P00165000 P 09/20/14 165.0 1.15 1.21
GS 140920P00170000 P 09/20/14 170.0 1.97 2.18
GS 140920P00175000 P 09/20/14 175.0 3.60 3.95
GS 140920P00180000 P 09/20/14 180.0 6.45 6.80
GS 140920P00185000 P 09/20/14 185.0 9.35 10.80
GS 140920P00190000 P 09/20/14 190.0 13.05 16.50
GS 140920P00195000 P 09/20/14 195.0 17.85 21.30
GS 140920P00200000 P 09/20/14 200.0 22.70 26.20
GS 140920P00205000 P 09/20/14 205.0 27.60 31.20
GS 140920P00210000 P 09/20/14 210.0 32.60 36.20
GS 140920P00215000 P 09/20/14 215.0 37.40 41.20
GS 140920P00220000 P 09/20/14 220.0 42.50 46.20
GS 140920P00225000 P 09/20/14 225.0 47.50 51.20
GS 140920P00230000 P 09/20/14 230.0 52.60 56.20
GS 140920P00235000 P 09/20/14 235.0 57.40 61.20
GS 140920P00240000 P 09/20/14 240.0 62.45 66.20
GS 140920P00245000 P 09/20/14 245.0 67.95 70.60
GS 140920P00250000 P 09/20/14 250.0 72.50 76.15
GS 140920P00255000 P 09/20/14 255.0 77.95 80.60
GS 141018C00085000 C 10/18/14 85.0 89.30 92.90
GS 141018C00090000 C 10/18/14 90.0 84.30 87.90
GS 141018C00095000 C 10/18/14 95.0 79.30 82.90
GS 141018C00100000 C 10/18/14 100.0 74.35 78.10
GS 141018C00105000 C 10/18/14 105.0 69.40 73.15
GS 141018C00110000 C 10/18/14 110.0 64.35 67.90
GS 141018C00115000 C 10/18/14 115.0 59.35 63.10
GS 141018C00120000 C 10/18/14 120.0 54.35 58.10
GS 141018C00125000 C 10/18/14 125.0 50.00 52.65
GS 141018C00130000 C 10/18/14 130.0 44.35 48.20
GS 141018C00135000 C 10/18/14 135.0 39.90 42.25
GS 141018C00140000 C 10/18/14 140.0 34.95 37.45
GS 141018C00145000 C 10/18/14 145.0 30.05 32.55
GS 141018C00150000 C 10/18/14 150.0 25.20 27.55
GS 141018C00155000 C 10/18/14 155.0 20.50 22.05
GS 141018C00160000 C 10/18/14 160.0 16.60 17.25
GS 141018C00165000 C 10/18/14 165.0 12.35 12.60
GS 141018C00170000 C 10/18/14 170.0 8.60 8.80
GS 141018C00175000 C 10/18/14 175.0 5.50 5.65
GS 141018C00180000 C 10/18/14 180.0 3.15 3.35
GS 141018C00185000 C 10/18/14 185.0 1.66 1.73
GS 141018C00190000 C 10/18/14 190.0 0.78 0.85
GS 141018C00195000 C 10/18/14 195.0 0.36 0.50
GS 141018C00200000 C 10/18/14 200.0 0.14 0.27
GS 141018C00205000 C 10/18/14 205.0 0.05 0.16
GS 141018C00210000 C 10/18/14 210.0 0.03 0.11
GS 141018C00215000 C 10/18/14 215.0 0.00 0.10
GS 141018C00220000 C 10/18/14 220.0 0.00 0.07
GS 141018C00225000 C 10/18/14 225.0 0.00 0.06
GS 141018C00230000 C 10/18/14 230.0 0.00 0.05
GS 141018C00235000 C 10/18/14 235.0 0.00 0.05
GS 141018C00240000 C 10/18/14 240.0 0.00 0.05
GS 141018C00245000 C 10/18/14 245.0 0.00 0.05
GS 141018P00085000 P 10/18/14 85.0 0.02 0.06
GS 141018P00090000 P 10/18/14 90.0 0.01 0.10
GS 141018P00095000 P 10/18/14 95.0 0.02 0.12
GS 141018P00100000 P 10/18/14 100.0 0.04 0.13
GS 141018P00105000 P 10/18/14 105.0 0.05 0.15
GS 141018P00110000 P 10/18/14 110.0 0.07 0.16
GS 141018P00115000 P 10/18/14 115.0 0.07 0.16
GS 141018P00120000 P 10/18/14 120.0 0.08 0.16
GS 141018P00125000 P 10/18/14 125.0 0.11 0.18
GS 141018P00130000 P 10/18/14 130.0 0.14 0.23
GS 141018P00135000 P 10/18/14 135.0 0.12 0.28
GS 141018P00140000 P 10/18/14 140.0 0.29 0.35
GS 141018P00145000 P 10/18/14 145.0 0.35 0.46
GS 141018P00150000 P 10/18/14 150.0 0.55 0.60
GS 141018P00155000 P 10/18/14 155.0 0.82 0.86
GS 141018P00160000 P 10/18/14 160.0 1.25 1.33
GS 141018P00165000 P 10/18/14 165.0 2.06 2.11
GS 141018P00170000 P 10/18/14 170.0 3.25 3.40
GS 141018P00175000 P 10/18/14 175.0 5.05 5.30
GS 141018P00180000 P 10/18/14 180.0 7.75 8.00
GS 141018P00185000 P 10/18/14 185.0 11.25 11.50
GS 141018P00190000 P 10/18/14 190.0 14.50 16.15
GS 141018P00195000 P 10/18/14 195.0 18.45 21.10
GS 141018P00200000 P 10/18/14 200.0 23.40 25.85
GS 141018P00205000 P 10/18/14 205.0 28.25 30.80
GS 141018P00210000 P 10/18/14 210.0 32.45 35.85
GS 141018P00215000 P 10/18/14 215.0 37.45 41.10
GS 141018P00220000 P 10/18/14 220.0 42.60 46.30
GS 141018P00225000 P 10/18/14 225.0 47.40 50.85
GS 141018P00230000 P 10/18/14 230.0 52.40 56.20
GS 141018P00235000 P 10/18/14 235.0 57.40 61.20
GS 141018P00240000 P 10/18/14 240.0 62.40 66.20
GS 141018P00245000 P 10/18/14 245.0 67.60 71.20
GS 150117C00060000 C 01/17/15 60.0 114.30 118.10
GS 150117C00065000 C 01/17/15 65.0 109.65 113.10
GS 150117C00070000 C 01/17/15 70.0 104.30 108.10
GS 150117C00075000 C 01/17/15 75.0 99.65 103.10
GS 150117C00080000 C 01/17/15 80.0 94.30 98.10
GS 150117C00085000 C 01/17/15 85.0 89.55 92.90
GS 150117C00090000 C 01/17/15 90.0 84.30 88.10
GS 150117C00095000 C 01/17/15 95.0 79.35 83.10
GS 150117C00100000 C 01/17/15 100.0 74.75 78.10
GS 150117C00105000 C 01/17/15 105.0 69.35 73.15
GS 150117C00110000 C 01/17/15 110.0 64.75 68.15
GS 150117C00115000 C 01/17/15 115.0 59.50 63.20
GS 150117C00120000 C 01/17/15 120.0 55.15 58.00
GS 150117C00125000 C 01/17/15 125.0 49.80 53.20
GS 150117C00130000 C 01/17/15 130.0 44.55 47.90
GS 150117C00135000 C 01/17/15 135.0 39.65 43.40
GS 150117C00140000 C 01/17/15 140.0 35.10 38.40
GS 150117C00145000 C 01/17/15 145.0 30.05 33.60
GS 150117C00150000 C 01/17/15 150.0 26.55 28.65
GS 150117C00155000 C 01/17/15 155.0 20.95 24.05
GS 150117C00160000 C 01/17/15 160.0 18.15 19.25
GS 150117C00165000 C 01/17/15 165.0 14.45 14.75
GS 150117C00170000 C 01/17/15 170.0 11.15 11.40
GS 150117C00175000 C 01/17/15 175.0 8.20 8.55
GS 150117C00180000 C 01/17/15 180.0 5.85 6.20
GS 150117C00185000 C 01/17/15 185.0 4.00 4.30
GS 150117C00190000 C 01/17/15 190.0 2.65 2.87
GS 150117C00195000 C 01/17/15 195.0 1.69 1.90
GS 150117C00200000 C 01/17/15 200.0 1.05 1.20
GS 150117C00205000 C 01/17/15 205.0 0.65 0.82
GS 150117C00210000 C 01/17/15 210.0 0.32 0.55
GS 150117C00215000 C 01/17/15 215.0 0.20 0.40
GS 150117C00220000 C 01/17/15 220.0 0.11 0.29
GS 150117C00225000 C 01/17/15 225.0 0.14 0.20
GS 150117C00230000 C 01/17/15 230.0 0.06 0.16
GS 150117C00235000 C 01/17/15 235.0 0.05 0.14
GS 150117C00240000 C 01/17/15 240.0 0.03 0.14
GS 150117C00245000 C 01/17/15 245.0 0.02 0.14
GS 150117C00250000 C 01/17/15 250.0 0.01 0.09
GS 150117C00255000 C 01/17/15 255.0 0.00 0.08
GS 150117P00060000 P 01/17/15 60.0 0.00 0.10
GS 150117P00065000 P 01/17/15 65.0 0.01 0.12
GS 150117P00070000 P 01/17/15 70.0 0.02 0.14
GS 150117P00075000 P 01/17/15 75.0 0.03 0.15
GS 150117P00080000 P 01/17/15 80.0 0.04 0.15
GS 150117P00085000 P 01/17/15 85.0 0.05 0.15
GS 150117P00090000 P 01/17/15 90.0 0.12 0.21
GS 150117P00095000 P 01/17/15 95.0 0.13 0.22
GS 150117P00100000 P 01/17/15 100.0 0.17 0.25
GS 150117P00105000 P 01/17/15 105.0 0.19 0.28
GS 150117P00110000 P 01/17/15 110.0 0.20 0.33
GS 150117P00115000 P 01/17/15 115.0 0.21 0.39
GS 150117P00120000 P 01/17/15 120.0 0.28 0.46
GS 150117P00125000 P 01/17/15 125.0 0.37 0.56
GS 150117P00130000 P 01/17/15 130.0 0.50 0.68
GS 150117P00135000 P 01/17/15 135.0 0.75 0.86
GS 150117P00140000 P 01/17/15 140.0 0.94 1.07
GS 150117P00145000 P 01/17/15 145.0 1.29 1.40
GS 150117P00150000 P 01/17/15 150.0 1.72 1.87
GS 150117P00155000 P 01/17/15 155.0 2.23 2.49
GS 150117P00160000 P 01/17/15 160.0 3.10 3.40
GS 150117P00165000 P 01/17/15 165.0 4.35 4.65
GS 150117P00170000 P 01/17/15 170.0 5.95 6.30
GS 150117P00175000 P 01/17/15 175.0 8.10 8.45
GS 150117P00180000 P 01/17/15 180.0 10.75 11.10
GS 150117P00185000 P 01/17/15 185.0 13.90 14.30
GS 150117P00190000 P 01/17/15 190.0 17.55 17.95
GS 150117P00195000 P 01/17/15 195.0 20.85 22.25
GS 150117P00200000 P 01/17/15 200.0 24.45 27.45
GS 150117P00205000 P 01/17/15 205.0 28.60 32.15
GS 150117P00210000 P 01/17/15 210.0 33.20 36.95
GS 150117P00215000 P 01/17/15 215.0 38.05 41.75
GS 150117P00220000 P 01/17/15 220.0 43.05 46.65
GS 150117P00225000 P 01/17/15 225.0 48.15 51.60
GS 150117P00230000 P 01/17/15 230.0 52.95 56.55
GS 150117P00235000 P 01/17/15 235.0 57.80 61.55
GS 150117P00240000 P 01/17/15 240.0 62.80 66.50
GS 150117P00245000 P 01/17/15 245.0 67.95 71.50
GS 150117P00250000 P 01/17/15 250.0 73.30 76.25
GS 150117P00255000 P 01/17/15 255.0 77.85 81.25
GS 160115C00080000 C 01/15/16 80.0 93.95 98.25
GS 160115C00085000 C 01/15/16 85.0 89.00 93.20
GS 160115C00090000 C 01/15/16 90.0 84.00 88.20
GS 160115C00095000 C 01/15/16 95.0 79.00 83.15
GS 160115C00100000 C 01/15/16 100.0 74.10 78.20
GS 160115C00105000 C 01/15/16 105.0 69.05 73.25
GS 160115C00110000 C 01/15/16 110.0 64.15 68.40
GS 160115C00115000 C 01/15/16 115.0 59.75 63.60
GS 160115C00120000 C 01/15/16 120.0 55.10 58.00
GS 160115C00125000 C 01/15/16 125.0 50.55 54.30
GS 160115C00130000 C 01/15/16 130.0 46.00 49.80
GS 160115C00135000 C 01/15/16 135.0 41.65 45.50
GS 160115C00140000 C 01/15/16 140.0 37.50 41.35
GS 160115C00145000 C 01/15/16 145.0 33.50 37.40
GS 160115C00150000 C 01/15/16 150.0 29.90 33.50
GS 160115C00155000 C 01/15/16 155.0 26.30 29.80
GS 160115C00160000 C 01/15/16 160.0 24.05 24.75
GS 160115C00165000 C 01/15/16 165.0 21.00 21.60
GS 160115C00170000 C 01/15/16 170.0 18.15 18.75
GS 160115C00175000 C 01/15/16 175.0 15.60 16.15
GS 160115C00180000 C 01/15/16 180.0 13.10 13.80
GS 160115C00185000 C 01/15/16 185.0 11.15 11.70
GS 160115C00190000 C 01/15/16 190.0 9.15 9.85
GS 160115C00195000 C 01/15/16 195.0 7.65 8.20
GS 160115C00200000 C 01/15/16 200.0 6.25 6.85
GS 160115C00210000 C 01/15/16 210.0 4.10 4.30
GS 160115C00220000 C 01/15/16 220.0 2.65 3.10
GS 160115C00230000 C 01/15/16 230.0 1.64 2.05
GS 160115C00240000 C 01/15/16 240.0 0.97 1.36
GS 160115C00250000 C 01/15/16 250.0 0.57 0.92
GS 160115C00260000 C 01/15/16 260.0 0.30 0.65
GS 160115P00080000 P 01/15/16 80.0 0.22 0.55
GS 160115P00085000 P 01/15/16 85.0 0.35 0.65
GS 160115P00090000 P 01/15/16 90.0 0.34 0.77
GS 160115P00095000 P 01/15/16 95.0 0.50 1.02
GS 160115P00100000 P 01/15/16 100.0 0.70 1.20
GS 160115P00105000 P 01/15/16 105.0 0.95 1.76
GS 160115P00110000 P 01/15/16 110.0 1.27 2.02
GS 160115P00115000 P 01/15/16 115.0 1.65 2.36
GS 160115P00120000 P 01/15/16 120.0 2.09 2.52
GS 160115P00125000 P 01/15/16 125.0 2.53 3.05
GS 160115P00130000 P 01/15/16 130.0 3.15 3.50
GS 160115P00135000 P 01/15/16 135.0 3.85 4.45
GS 160115P00140000 P 01/15/16 140.0 4.75 5.35
GS 160115P00145000 P 01/15/16 145.0 5.75 6.40
GS 160115P00150000 P 01/15/16 150.0 7.00 7.60
GS 160115P00155000 P 01/15/16 155.0 8.40 9.05
GS 160115P00160000 P 01/15/16 160.0 10.00 11.80
GS 160115P00165000 P 01/15/16 165.0 11.90 12.50
GS 160115P00170000 P 01/15/16 170.0 14.00 15.30
GS 160115P00175000 P 01/15/16 175.0 16.35 17.60
GS 160115P00180000 P 01/15/16 180.0 18.95 20.30
GS 160115P00185000 P 01/15/16 185.0 21.85 23.25
GS 160115P00190000 P 01/15/16 190.0 24.90 25.70
GS 160115P00195000 P 01/15/16 195.0 28.20 30.40
GS 160115P00200000 P 01/15/16 200.0 31.75 32.70
GS 160115P00210000 P 01/15/16 210.0 39.05 41.25
GS 160115P00220000 P 01/15/16 220.0 46.20 50.45
GS 160115P00230000 P 01/15/16 230.0 55.15 59.05
GS 160115P00240000 P 01/15/16 240.0 64.45 68.75
GS 160115P00250000 P 01/15/16 250.0 74.00 77.70
GS 160115P00260000 P 01/15/16 260.0 83.65 87.40

OPRA data is delayed 15 minutes.