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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150206C00115000 C 02/06/15 115.0 55.70 59.80
GS 150206C00120000 C 02/06/15 120.0 50.70 54.80
GS 150206C00125000 C 02/06/15 125.0 45.80 49.80
GS 150206C00130000 C 02/06/15 130.0 40.70 44.90
GS 150206C00135000 C 02/06/15 135.0 35.70 39.85
GS 150206C00140000 C 02/06/15 140.0 30.80 34.70
GS 150206C00145000 C 02/06/15 145.0 25.70 29.85
GS 150206C00146000 C 02/06/15 146.0 25.00 28.85
GS 150206C00147000 C 02/06/15 147.0 24.10 27.85
GS 150206C00148000 C 02/06/15 148.0 23.30 26.90
GS 150206C00149000 C 02/06/15 149.0 22.30 25.85
GS 150206C00150000 C 02/06/15 150.0 21.30 24.90
GS 150206C00152500 C 02/06/15 152.5 18.80 22.40
GS 150206C00155000 C 02/06/15 155.0 15.60 19.90
GS 150206C00157500 C 02/06/15 157.5 14.00 17.45
GS 150206C00160000 C 02/06/15 160.0 11.70 14.85
GS 150206C00162500 C 02/06/15 162.5 9.30 12.20
GS 150206C00165000 C 02/06/15 165.0 7.50 9.70
GS 150206C00167500 C 02/06/15 167.5 5.35 7.20
GS 150206C00170000 C 02/06/15 170.0 3.55 4.75
GS 150206C00172500 C 02/06/15 172.5 2.13 2.88
GS 150206C00175000 C 02/06/15 175.0 1.00 1.37
GS 150206C00177500 C 02/06/15 177.5 0.41 0.64
GS 150206C00180000 C 02/06/15 180.0 0.21 0.29
GS 150206C00182500 C 02/06/15 182.5 0.05 0.16
GS 150206C00185000 C 02/06/15 185.0 0.02 0.14
GS 150206C00187500 C 02/06/15 187.5 0.00 0.06
GS 150206C00190000 C 02/06/15 190.0 0.00 0.06
GS 150206C00192500 C 02/06/15 192.5 0.00 0.14
GS 150206C00195000 C 02/06/15 195.0 0.00 0.13
GS 150206C00197500 C 02/06/15 197.5 0.00 0.05
GS 150206C00200000 C 02/06/15 200.0 0.01 0.13
GS 150206C00202500 C 02/06/15 202.5 0.00 0.13
GS 150206C00205000 C 02/06/15 205.0 0.00 0.13
GS 150206C00207500 C 02/06/15 207.5 0.00 0.13
GS 150206C00210000 C 02/06/15 210.0 0.00 0.13
GS 150206C00212500 C 02/06/15 212.5 0.00 0.13
GS 150206C00215000 C 02/06/15 215.0 0.00 0.13
GS 150206C00217500 C 02/06/15 217.5 0.00 0.13
GS 150206C00220000 C 02/06/15 220.0 0.00 0.13
GS 150206C00222500 C 02/06/15 222.5 0.00 0.13
GS 150206C00225000 C 02/06/15 225.0 0.00 0.13
GS 150206C00227500 C 02/06/15 227.5 0.00 0.13
GS 150206C00230000 C 02/06/15 230.0 0.00 0.13
GS 150206C00232500 C 02/06/15 232.5 0.00 0.13
GS 150206C00235000 C 02/06/15 235.0 0.00 0.13
GS 150206P00115000 P 02/06/15 115.0 0.00 0.13
GS 150206P00120000 P 02/06/15 120.0 0.00 0.13
GS 150206P00125000 P 02/06/15 125.0 0.00 0.13
GS 150206P00130000 P 02/06/15 130.0 0.00 0.13
GS 150206P00135000 P 02/06/15 135.0 0.00 0.13
GS 150206P00140000 P 02/06/15 140.0 0.00 0.13
GS 150206P00145000 P 02/06/15 145.0 0.01 0.03
GS 150206P00146000 P 02/06/15 146.0 0.00 0.13
GS 150206P00147000 P 02/06/15 147.0 0.00 0.13
GS 150206P00148000 P 02/06/15 148.0 0.00 0.14
GS 150206P00149000 P 02/06/15 149.0 0.00 0.15
GS 150206P00150000 P 02/06/15 150.0 0.02 0.13
GS 150206P00152500 P 02/06/15 152.5 0.01 0.14
GS 150206P00155000 P 02/06/15 155.0 0.03 0.15
GS 150206P00157500 P 02/06/15 157.5 0.04 0.20
GS 150206P00160000 P 02/06/15 160.0 0.09 0.24
GS 150206P00162500 P 02/06/15 162.5 0.13 0.35
GS 150206P00165000 P 02/06/15 165.0 0.40 0.55
GS 150206P00167500 P 02/06/15 167.5 0.66 0.86
GS 150206P00170000 P 02/06/15 170.0 1.40 1.48
GS 150206P00172500 P 02/06/15 172.5 1.98 2.50
GS 150206P00175000 P 02/06/15 175.0 3.40 4.10
GS 150206P00177500 P 02/06/15 177.5 4.65 5.60
GS 150206P00180000 P 02/06/15 180.0 6.80 8.00
GS 150206P00182500 P 02/06/15 182.5 7.80 11.10
GS 150206P00185000 P 02/06/15 185.0 10.25 14.35
GS 150206P00187500 P 02/06/15 187.5 12.90 16.85
GS 150206P00190000 P 02/06/15 190.0 15.35 19.35
GS 150206P00192500 P 02/06/15 192.5 17.75 21.95
GS 150206P00195000 P 02/06/15 195.0 20.35 24.25
GS 150206P00197500 P 02/06/15 197.5 22.75 26.95
GS 150206P00200000 P 02/06/15 200.0 25.25 29.45
GS 150206P00202500 P 02/06/15 202.5 27.75 31.95
GS 150206P00205000 P 02/06/15 205.0 30.25 34.55
GS 150206P00207500 P 02/06/15 207.5 33.20 36.95
GS 150206P00210000 P 02/06/15 210.0 35.25 39.45
GS 150206P00212500 P 02/06/15 212.5 37.75 41.95
GS 150206P00215000 P 02/06/15 215.0 40.25 44.35
GS 150206P00217500 P 02/06/15 217.5 42.75 46.90
GS 150206P00220000 P 02/06/15 220.0 45.60 49.35
GS 150206P00222500 P 02/06/15 222.5 47.75 51.50
GS 150206P00225000 P 02/06/15 225.0 50.65 54.35
GS 150206P00227500 P 02/06/15 227.5 52.75 56.50
GS 150206P00230000 P 02/06/15 230.0 55.65 59.40
GS 150206P00232500 P 02/06/15 232.5 57.75 61.85
GS 150206P00235000 P 02/06/15 235.0 60.20 64.35
GS 150213C00145000 C 02/13/15 145.0 25.70 29.95
GS 150213C00150000 C 02/13/15 150.0 20.70 25.00
GS 150213C00155000 C 02/13/15 155.0 15.70 20.10
GS 150213C00160000 C 02/13/15 160.0 12.25 15.30
GS 150213C00162500 C 02/13/15 162.5 9.60 12.60
GS 150213C00165000 C 02/13/15 165.0 7.80 9.80
GS 150213C00167500 C 02/13/15 167.5 6.05 7.40
GS 150213C00170000 C 02/13/15 170.0 4.45 5.55
GS 150213C00172500 C 02/13/15 172.5 2.96 3.45
GS 150213C00175000 C 02/13/15 175.0 1.77 2.24
GS 150213C00177500 C 02/13/15 177.5 1.10 1.51
GS 150213C00180000 C 02/13/15 180.0 0.54 0.97
GS 150213C00182500 C 02/13/15 182.5 0.27 0.48
GS 150213C00185000 C 02/13/15 185.0 0.12 0.31
GS 150213C00187500 C 02/13/15 187.5 0.05 0.22
GS 150213C00190000 C 02/13/15 190.0 0.00 0.14
GS 150213C00192500 C 02/13/15 192.5 0.00 0.13
GS 150213C00195000 C 02/13/15 195.0 0.00 0.10
GS 150213C00197500 C 02/13/15 197.5 0.00 0.13
GS 150213C00200000 C 02/13/15 200.0 0.00 0.13
GS 150213C00202500 C 02/13/15 202.5 0.00 0.13
GS 150213C00205000 C 02/13/15 205.0 0.00 0.13
GS 150213C00207500 C 02/13/15 207.5 0.00 0.13
GS 150213C00210000 C 02/13/15 210.0 0.00 0.13
GS 150213C00212500 C 02/13/15 212.5 0.00 0.13
GS 150213C00215000 C 02/13/15 215.0 0.00 0.13
GS 150213C00217500 C 02/13/15 217.5 0.00 0.13
GS 150213C00220000 C 02/13/15 220.0 0.00 0.13
GS 150213C00222500 C 02/13/15 222.5 0.00 0.13
GS 150213C00225000 C 02/13/15 225.0 0.00 0.13
GS 150213C00227500 C 02/13/15 227.5 0.00 0.13
GS 150213C00230000 C 02/13/15 230.0 0.00 0.13
GS 150213C00232500 C 02/13/15 232.5 0.00 0.13
GS 150213C00235000 C 02/13/15 235.0 0.00 0.13
GS 150213C00240000 C 02/13/15 240.0 0.00 0.13
GS 150213C00245000 C 02/13/15 245.0 0.00 0.13
GS 150213C00250000 C 02/13/15 250.0 0.00 0.13
GS 150213P00145000 P 02/13/15 145.0 0.00 0.17
GS 150213P00150000 P 02/13/15 150.0 0.00 0.33
GS 150213P00155000 P 02/13/15 155.0 0.13 0.34
GS 150213P00160000 P 02/13/15 160.0 0.27 0.58
GS 150213P00162500 P 02/13/15 162.5 0.34 0.81
GS 150213P00165000 P 02/13/15 165.0 0.83 1.17
GS 150213P00167500 P 02/13/15 167.5 1.22 1.70
GS 150213P00170000 P 02/13/15 170.0 1.99 2.47
GS 150213P00172500 P 02/13/15 172.5 2.58 3.50
GS 150213P00175000 P 02/13/15 175.0 4.05 4.90
GS 150213P00177500 P 02/13/15 177.5 5.45 6.60
GS 150213P00180000 P 02/13/15 180.0 7.60 8.65
GS 150213P00182500 P 02/13/15 182.5 8.05 10.85
GS 150213P00185000 P 02/13/15 185.0 10.35 14.05
GS 150213P00187500 P 02/13/15 187.5 12.85 16.45
GS 150213P00190000 P 02/13/15 190.0 15.30 18.95
GS 150213P00192500 P 02/13/15 192.5 17.75 21.45
GS 150213P00195000 P 02/13/15 195.0 20.25 23.90
GS 150213P00197500 P 02/13/15 197.5 22.75 26.40
GS 150213P00200000 P 02/13/15 200.0 25.25 29.55
GS 150213P00202500 P 02/13/15 202.5 27.65 31.95
GS 150213P00205000 P 02/13/15 205.0 30.65 34.45
GS 150213P00207500 P 02/13/15 207.5 32.75 36.90
GS 150213P00210000 P 02/13/15 210.0 35.25 39.40
GS 150213P00212500 P 02/13/15 212.5 37.75 41.90
GS 150213P00215000 P 02/13/15 215.0 40.25 44.40
GS 150213P00217500 P 02/13/15 217.5 42.75 46.90
GS 150213P00220000 P 02/13/15 220.0 45.15 49.35
GS 150213P00222500 P 02/13/15 222.5 47.75 51.90
GS 150213P00225000 P 02/13/15 225.0 50.35 54.40
GS 150213P00227500 P 02/13/15 227.5 52.75 56.90
GS 150213P00230000 P 02/13/15 230.0 55.75 59.40
GS 150213P00232500 P 02/13/15 232.5 57.75 61.50
GS 150213P00235000 P 02/13/15 235.0 60.25 64.45
GS 150213P00240000 P 02/13/15 240.0 65.25 69.40
GS 150213P00245000 P 02/13/15 245.0 70.25 74.40
GS 150213P00250000 P 02/13/15 250.0 75.25 79.45
GS 150220C00095000 C 02/20/15 95.0 75.70 79.95
GS 150220C00100000 C 02/20/15 100.0 70.70 74.85
GS 150220C00105000 C 02/20/15 105.0 65.65 69.85
GS 150220C00110000 C 02/20/15 110.0 60.65 64.85
GS 150220C00115000 C 02/20/15 115.0 55.70 59.90
GS 150220C00120000 C 02/20/15 120.0 50.55 54.90
GS 150220C00125000 C 02/20/15 125.0 45.70 49.90
GS 150220C00130000 C 02/20/15 130.0 40.75 44.95
GS 150220C00135000 C 02/20/15 135.0 35.80 39.95
GS 150220C00140000 C 02/20/15 140.0 30.80 35.00
GS 150220C00145000 C 02/20/15 145.0 26.30 29.85
GS 150220C00150000 C 02/20/15 150.0 21.70 25.10
GS 150220C00152500 C 02/20/15 152.5 19.85 22.50
GS 150220C00155000 C 02/20/15 155.0 17.05 20.25
GS 150220C00157500 C 02/20/15 157.5 15.00 17.90
GS 150220C00160000 C 02/20/15 160.0 12.85 15.40
GS 150220C00162500 C 02/20/15 162.5 10.75 12.25
GS 150220C00165000 C 02/20/15 165.0 8.65 9.80
GS 150220C00167500 C 02/20/15 167.5 6.70 7.35
GS 150220C00170000 C 02/20/15 170.0 5.05 5.60
GS 150220C00172500 C 02/20/15 172.5 3.55 4.10
GS 150220C00175000 C 02/20/15 175.0 2.39 2.81
GS 150220C00177500 C 02/20/15 177.5 1.58 1.95
GS 150220C00180000 C 02/20/15 180.0 1.00 1.10
GS 150220C00182500 C 02/20/15 182.5 0.58 0.74
GS 150220C00185000 C 02/20/15 185.0 0.32 0.47
GS 150220C00187500 C 02/20/15 187.5 0.21 0.30
GS 150220C00190000 C 02/20/15 190.0 0.14 0.24
GS 150220C00192500 C 02/20/15 192.5 0.07 0.15
GS 150220C00195000 C 02/20/15 195.0 0.01 0.12
GS 150220C00197500 C 02/20/15 197.5 0.00 0.11
GS 150220C00200000 C 02/20/15 200.0 0.00 0.10
GS 150220C00202500 C 02/20/15 202.5 0.00 0.13
GS 150220C00205000 C 02/20/15 205.0 0.00 0.13
GS 150220C00207500 C 02/20/15 207.5 0.00 0.13
GS 150220C00210000 C 02/20/15 210.0 0.00 0.13
GS 150220C00212500 C 02/20/15 212.5 0.00 0.13
GS 150220C00215000 C 02/20/15 215.0 0.00 0.13
GS 150220C00217500 C 02/20/15 217.5 0.00 0.13
GS 150220C00220000 C 02/20/15 220.0 0.00 0.14
GS 150220C00222500 C 02/20/15 222.5 0.00 0.13
GS 150220C00225000 C 02/20/15 225.0 0.00 0.13
GS 150220C00227500 C 02/20/15 227.5 0.00 0.13
GS 150220C00230000 C 02/20/15 230.0 0.00 0.13
GS 150220C00232500 C 02/20/15 232.5 0.00 0.13
GS 150220C00235000 C 02/20/15 235.0 0.00 0.13
GS 150220C00240000 C 02/20/15 240.0 0.00 0.13
GS 150220C00245000 C 02/20/15 245.0 0.00 0.13
GS 150220C00250000 C 02/20/15 250.0 0.00 0.13
GS 150220C00255000 C 02/20/15 255.0 0.00 0.13
GS 150220C00260000 C 02/20/15 260.0 0.00 0.13
GS 150220C00265000 C 02/20/15 265.0 0.00 0.13
GS 150220C00270000 C 02/20/15 270.0 0.00 0.13
GS 150220C00275000 C 02/20/15 275.0 0.00 0.13
GS 150220C00280000 C 02/20/15 280.0 0.00 0.13
GS 150220C00285000 C 02/20/15 285.0 0.00 0.13
GS 150220C00290000 C 02/20/15 290.0 0.00 0.13
GS 150220P00095000 P 02/20/15 95.0 0.00 0.13
GS 150220P00100000 P 02/20/15 100.0 0.00 0.13
GS 150220P00105000 P 02/20/15 105.0 0.00 0.13
GS 150220P00110000 P 02/20/15 110.0 0.00 0.13
GS 150220P00115000 P 02/20/15 115.0 0.00 0.07
GS 150220P00120000 P 02/20/15 120.0 0.00 0.08
GS 150220P00125000 P 02/20/15 125.0 0.00 0.10
GS 150220P00130000 P 02/20/15 130.0 0.02 0.14
GS 150220P00135000 P 02/20/15 135.0 0.05 0.16
GS 150220P00140000 P 02/20/15 140.0 0.08 0.19
GS 150220P00145000 P 02/20/15 145.0 0.12 0.23
GS 150220P00150000 P 02/20/15 150.0 0.15 0.30
GS 150220P00152500 P 02/20/15 152.5 0.22 0.38
GS 150220P00155000 P 02/20/15 155.0 0.28 0.49
GS 150220P00157500 P 02/20/15 157.5 0.40 0.65
GS 150220P00160000 P 02/20/15 160.0 0.71 0.85
GS 150220P00162500 P 02/20/15 162.5 0.97 1.19
GS 150220P00165000 P 02/20/15 165.0 1.24 1.62
GS 150220P00167500 P 02/20/15 167.5 1.91 2.22
GS 150220P00170000 P 02/20/15 170.0 2.62 3.00
GS 150220P00172500 P 02/20/15 172.5 3.65 4.05
GS 150220P00175000 P 02/20/15 175.0 4.90 5.35
GS 150220P00177500 P 02/20/15 177.5 6.50 7.05
GS 150220P00180000 P 02/20/15 180.0 7.95 8.85
GS 150220P00182500 P 02/20/15 182.5 9.75 11.05
GS 150220P00185000 P 02/20/15 185.0 12.50 13.50
GS 150220P00187500 P 02/20/15 187.5 12.85 17.05
GS 150220P00190000 P 02/20/15 190.0 15.45 19.60
GS 150220P00192500 P 02/20/15 192.5 18.40 20.80
GS 150220P00195000 P 02/20/15 195.0 20.25 24.40
GS 150220P00197500 P 02/20/15 197.5 22.75 26.70
GS 150220P00200000 P 02/20/15 200.0 25.25 29.45
GS 150220P00202500 P 02/20/15 202.5 27.75 31.75
GS 150220P00205000 P 02/20/15 205.0 30.25 34.40
GS 150220P00207500 P 02/20/15 207.5 33.15 36.95
GS 150220P00210000 P 02/20/15 210.0 35.30 39.35
GS 150220P00212500 P 02/20/15 212.5 37.80 41.85
GS 150220P00215000 P 02/20/15 215.0 40.30 44.35
GS 150220P00217500 P 02/20/15 217.5 42.75 46.80
GS 150220P00220000 P 02/20/15 220.0 45.30 49.35
GS 150220P00222500 P 02/20/15 222.5 47.75 51.90
GS 150220P00225000 P 02/20/15 225.0 50.25 54.40
GS 150220P00227500 P 02/20/15 227.5 52.75 56.90
GS 150220P00230000 P 02/20/15 230.0 55.25 59.40
GS 150220P00232500 P 02/20/15 232.5 57.75 61.90
GS 150220P00235000 P 02/20/15 235.0 60.25 64.30
GS 150220P00240000 P 02/20/15 240.0 65.70 69.45
GS 150220P00245000 P 02/20/15 245.0 70.25 74.40
GS 150220P00250000 P 02/20/15 250.0 75.25 79.45
GS 150220P00255000 P 02/20/15 255.0 80.25 84.40
GS 150220P00260000 P 02/20/15 260.0 85.25 89.40
GS 150220P00265000 P 02/20/15 265.0 90.25 94.45
GS 150220P00270000 P 02/20/15 270.0 95.25 99.50
GS 150220P00275000 P 02/20/15 275.0 100.25 104.40
GS 150220P00280000 P 02/20/15 280.0 105.25 109.55
GS 150220P00285000 P 02/20/15 285.0 110.25 114.55
GS 150220P00290000 P 02/20/15 290.0 115.15 119.00
GS 150227C00150000 C 02/27/15 150.0 21.75 25.20
GS 150227C00152500 C 02/27/15 152.5 19.65 22.80
GS 150227C00155000 C 02/27/15 155.0 17.15 20.40
GS 150227C00157500 C 02/27/15 157.5 14.25 18.10
GS 150227C00160000 C 02/27/15 160.0 12.15 15.85
GS 150227C00162500 C 02/27/15 162.5 10.75 13.65
GS 150227C00165000 C 02/27/15 165.0 8.65 10.35
GS 150227C00167500 C 02/27/15 167.5 6.90 8.40
GS 150227C00170000 C 02/27/15 170.0 5.20 6.60
GS 150227C00172500 C 02/27/15 172.5 3.90 4.75
GS 150227C00175000 C 02/27/15 175.0 2.89 3.35
GS 150227C00177500 C 02/27/15 177.5 1.83 2.64
GS 150227C00180000 C 02/27/15 180.0 1.20 1.78
GS 150227C00182500 C 02/27/15 182.5 0.72 1.04
GS 150227C00185000 C 02/27/15 185.0 0.48 0.77
GS 150227C00187500 C 02/27/15 187.5 0.27 0.63
GS 150227C00190000 C 02/27/15 190.0 0.14 0.32
GS 150227C00192500 C 02/27/15 192.5 0.10 0.28
GS 150227C00195000 C 02/27/15 195.0 0.05 0.24
GS 150227C00197500 C 02/27/15 197.5 0.01 0.21
GS 150227C00200000 C 02/27/15 200.0 0.01 0.18
GS 150227C00202500 C 02/27/15 202.5 0.00 0.14
GS 150227C00205000 C 02/27/15 205.0 0.00 0.13
GS 150227C00207500 C 02/27/15 207.5 0.00 0.13
GS 150227C00210000 C 02/27/15 210.0 0.00 0.13
GS 150227C00212500 C 02/27/15 212.5 0.00 0.13
GS 150227C00215000 C 02/27/15 215.0 0.00 0.13
GS 150227C00217500 C 02/27/15 217.5 0.00 0.13
GS 150227C00220000 C 02/27/15 220.0 0.00 0.13
GS 150227C00222500 C 02/27/15 222.5 0.00 0.13
GS 150227C00225000 C 02/27/15 225.0 0.00 0.13
GS 150227C00230000 C 02/27/15 230.0 0.00 0.13
GS 150227C00235000 C 02/27/15 235.0 0.00 0.13
GS 150227C00240000 C 02/27/15 240.0 0.00 0.13
GS 150227C00245000 C 02/27/15 245.0 0.00 0.13
GS 150227C00250000 C 02/27/15 250.0 0.00 0.13
GS 150227P00150000 P 02/27/15 150.0 0.32 0.52
GS 150227P00152500 P 02/27/15 152.5 0.41 0.63
GS 150227P00155000 P 02/27/15 155.0 0.42 0.76
GS 150227P00157500 P 02/27/15 157.5 0.65 0.96
GS 150227P00160000 P 02/27/15 160.0 0.75 1.22
GS 150227P00162500 P 02/27/15 162.5 1.01 1.64
GS 150227P00165000 P 02/27/15 165.0 1.46 2.16
GS 150227P00167500 P 02/27/15 167.5 2.02 2.75
GS 150227P00170000 P 02/27/15 170.0 3.00 3.65
GS 150227P00172500 P 02/27/15 172.5 3.90 4.75
GS 150227P00175000 P 02/27/15 175.0 5.10 6.30
GS 150227P00177500 P 02/27/15 177.5 6.60 7.90
GS 150227P00180000 P 02/27/15 180.0 8.40 9.80
GS 150227P00182500 P 02/27/15 182.5 9.05 11.65
GS 150227P00185000 P 02/27/15 185.0 11.50 14.10
GS 150227P00187500 P 02/27/15 187.5 13.55 16.70
GS 150227P00190000 P 02/27/15 190.0 15.95 19.50
GS 150227P00192500 P 02/27/15 192.5 18.40 22.55
GS 150227P00195000 P 02/27/15 195.0 20.85 24.95
GS 150227P00197500 P 02/27/15 197.5 23.30 27.65
GS 150227P00200000 P 02/27/15 200.0 25.75 30.15
GS 150227P00202500 P 02/27/15 202.5 28.25 32.35
GS 150227P00205000 P 02/27/15 205.0 30.75 34.85
GS 150227P00207500 P 02/27/15 207.5 33.25 37.40
GS 150227P00210000 P 02/27/15 210.0 35.75 39.85
GS 150227P00212500 P 02/27/15 212.5 38.25 42.40
GS 150227P00215000 P 02/27/15 215.0 40.75 44.95
GS 150227P00217500 P 02/27/15 217.5 43.15 47.60
GS 150227P00220000 P 02/27/15 220.0 45.75 49.90
GS 150227P00222500 P 02/27/15 222.5 48.25 52.35
GS 150227P00225000 P 02/27/15 225.0 50.65 54.90
GS 150227P00230000 P 02/27/15 230.0 55.70 60.05
GS 150227P00235000 P 02/27/15 235.0 60.70 64.95
GS 150227P00240000 P 02/27/15 240.0 65.70 69.90
GS 150227P00245000 P 02/27/15 245.0 70.70 74.90
GS 150227P00250000 P 02/27/15 250.0 75.70 79.90
GS 150306C00146000 C 03/06/15 146.0 25.55 29.15
GS 150306C00147000 C 03/06/15 147.0 24.80 28.00
GS 150306C00148000 C 03/06/15 148.0 23.70 27.05
GS 150306C00149000 C 03/06/15 149.0 23.20 26.25
GS 150306C00150000 C 03/06/15 150.0 21.90 25.30
GS 150306C00152500 C 03/06/15 152.5 19.70 22.90
GS 150306C00155000 C 03/06/15 155.0 17.20 20.55
GS 150306C00157500 C 03/06/15 157.5 15.60 18.35
GS 150306C00160000 C 03/06/15 160.0 13.15 16.00
GS 150306C00162500 C 03/06/15 162.5 10.95 12.70
GS 150306C00165000 C 03/06/15 165.0 9.25 10.65
GS 150306C00167500 C 03/06/15 167.5 7.35 8.75
GS 150306C00170000 C 03/06/15 170.0 5.85 7.00
GS 150306C00172500 C 03/06/15 172.5 4.30 5.15
GS 150306C00175000 C 03/06/15 175.0 3.15 4.20
GS 150306C00177500 C 03/06/15 177.5 2.23 2.94
GS 150306C00180000 C 03/06/15 180.0 1.53 1.99
GS 150306C00182500 C 03/06/15 182.5 1.01 1.44
GS 150306C00185000 C 03/06/15 185.0 0.70 1.19
GS 150306C00187500 C 03/06/15 187.5 0.43 0.63
GS 150306C00190000 C 03/06/15 190.0 0.25 0.63
GS 150306C00192500 C 03/06/15 192.5 0.16 0.33
GS 150306C00195000 C 03/06/15 195.0 0.12 0.34
GS 150306C00197500 C 03/06/15 197.5 0.03 0.27
GS 150306C00200000 C 03/06/15 200.0 0.02 0.21
GS 150306C00202500 C 03/06/15 202.5 0.01 0.17
GS 150306C00205000 C 03/06/15 205.0 0.01 0.14
GS 150306C00207500 C 03/06/15 207.5 0.00 0.13
GS 150306C00210000 C 03/06/15 210.0 0.00 0.13
GS 150306C00212500 C 03/06/15 212.5 0.00 0.11
GS 150306C00215000 C 03/06/15 215.0 0.00 0.13
GS 150306C00220000 C 03/06/15 220.0 0.00 0.08
GS 150306C00225000 C 03/06/15 225.0 0.00 0.13
GS 150306C00230000 C 03/06/15 230.0 0.00 0.13
GS 150306C00235000 C 03/06/15 235.0 0.00 0.13
GS 150306C00240000 C 03/06/15 240.0 0.00 0.13
GS 150306P00146000 P 03/06/15 146.0 0.28 0.63
GS 150306P00147000 P 03/06/15 147.0 0.31 0.64
GS 150306P00148000 P 03/06/15 148.0 0.33 0.66
GS 150306P00149000 P 03/06/15 149.0 0.37 0.69
GS 150306P00150000 P 03/06/15 150.0 0.40 0.68
GS 150306P00152500 P 03/06/15 152.5 0.47 0.81
GS 150306P00155000 P 03/06/15 155.0 0.57 0.99
GS 150306P00157500 P 03/06/15 157.5 0.76 1.26
GS 150306P00160000 P 03/06/15 160.0 1.00 1.49
GS 150306P00162500 P 03/06/15 162.5 1.37 1.92
GS 150306P00165000 P 03/06/15 165.0 1.82 2.47
GS 150306P00167500 P 03/06/15 167.5 2.45 3.20
GS 150306P00170000 P 03/06/15 170.0 3.70 4.15
GS 150306P00172500 P 03/06/15 172.5 4.40 5.45
GS 150306P00175000 P 03/06/15 175.0 5.55 6.75
GS 150306P00177500 P 03/06/15 177.5 7.00 8.35
GS 150306P00180000 P 03/06/15 180.0 8.75 10.05
GS 150306P00182500 P 03/06/15 182.5 10.70 12.20
GS 150306P00185000 P 03/06/15 185.0 11.45 14.55
GS 150306P00187500 P 03/06/15 187.5 13.90 16.80
GS 150306P00190000 P 03/06/15 190.0 16.00 19.35
GS 150306P00192500 P 03/06/15 192.5 18.45 21.70
GS 150306P00195000 P 03/06/15 195.0 20.90 24.20
GS 150306P00197500 P 03/06/15 197.5 23.35 27.55
GS 150306P00200000 P 03/06/15 200.0 25.80 30.00
GS 150306P00202500 P 03/06/15 202.5 28.30 32.50
GS 150306P00205000 P 03/06/15 205.0 30.70 34.85
GS 150306P00207500 P 03/06/15 207.5 33.25 37.40
GS 150306P00210000 P 03/06/15 210.0 35.75 39.75
GS 150306P00212500 P 03/06/15 212.5 38.25 42.40
GS 150306P00215000 P 03/06/15 215.0 40.75 44.95
GS 150306P00220000 P 03/06/15 220.0 45.75 50.15
GS 150306P00225000 P 03/06/15 225.0 50.70 54.85
GS 150306P00230000 P 03/06/15 230.0 55.70 59.25
GS 150306P00235000 P 03/06/15 235.0 60.70 64.90
GS 150306P00240000 P 03/06/15 240.0 66.15 69.95
GS 150313C00146000 C 03/13/15 146.0 25.50 29.25
GS 150313C00147000 C 03/13/15 147.0 24.50 28.25
GS 150313C00148000 C 03/13/15 148.0 23.40 27.30
GS 150313C00149000 C 03/13/15 149.0 22.50 26.35
GS 150313C00150000 C 03/13/15 150.0 21.90 25.40
GS 150313C00152500 C 03/13/15 152.5 19.60 23.05
GS 150313C00155000 C 03/13/15 155.0 17.60 20.75
GS 150313C00157500 C 03/13/15 157.5 15.50 18.30
GS 150313C00160000 C 03/13/15 160.0 12.70 16.15
GS 150313C00162500 C 03/13/15 162.5 11.20 13.00
GS 150313C00165000 C 03/13/15 165.0 9.55 11.00
GS 150313C00167500 C 03/13/15 167.5 7.75 8.70
GS 150313C00170000 C 03/13/15 170.0 6.10 7.00
GS 150313C00172500 C 03/13/15 172.5 4.70 5.40
GS 150313C00175000 C 03/13/15 175.0 3.55 4.20
GS 150313C00177500 C 03/13/15 177.5 2.61 3.15
GS 150313C00180000 C 03/13/15 180.0 1.86 2.30
GS 150313C00182500 C 03/13/15 182.5 1.29 1.64
GS 150313C00185000 C 03/13/15 185.0 0.93 1.53
GS 150313C00187500 C 03/13/15 187.5 0.65 1.10
GS 150313C00190000 C 03/13/15 190.0 0.42 0.71
GS 150313C00192500 C 03/13/15 192.5 0.28 0.62
GS 150313C00195000 C 03/13/15 195.0 0.10 0.46
GS 150313C00197500 C 03/13/15 197.5 0.06 0.35
GS 150313C00200000 C 03/13/15 200.0 0.06 0.28
GS 150313C00202500 C 03/13/15 202.5 0.03 0.23
GS 150313C00205000 C 03/13/15 205.0 0.02 0.18
GS 150313C00207500 C 03/13/15 207.5 0.02 0.15
GS 150313C00210000 C 03/13/15 210.0 0.01 0.14
GS 150313C00212500 C 03/13/15 212.5 0.00 0.13
GS 150313C00215000 C 03/13/15 215.0 0.00 0.13
GS 150313C00220000 C 03/13/15 220.0 0.00 0.13
GS 150313C00225000 C 03/13/15 225.0 0.00 0.13
GS 150313C00230000 C 03/13/15 230.0 0.00 0.13
GS 150313P00146000 P 03/13/15 146.0 0.33 0.66
GS 150313P00147000 P 03/13/15 147.0 0.39 0.69
GS 150313P00148000 P 03/13/15 148.0 0.42 0.73
GS 150313P00149000 P 03/13/15 149.0 0.44 0.85
GS 150313P00150000 P 03/13/15 150.0 0.52 0.83
GS 150313P00152500 P 03/13/15 152.5 0.65 1.05
GS 150313P00155000 P 03/13/15 155.0 0.79 1.21
GS 150313P00157500 P 03/13/15 157.5 0.98 1.53
GS 150313P00160000 P 03/13/15 160.0 1.23 1.97
GS 150313P00162500 P 03/13/15 162.5 1.94 2.47
GS 150313P00165000 P 03/13/15 165.0 2.45 3.10
GS 150313P00167500 P 03/13/15 167.5 3.30 3.80
GS 150313P00170000 P 03/13/15 170.0 4.00 4.70
GS 150313P00172500 P 03/13/15 172.5 4.90 5.80
GS 150313P00175000 P 03/13/15 175.0 6.20 7.25
GS 150313P00177500 P 03/13/15 177.5 7.65 8.60
GS 150313P00180000 P 03/13/15 180.0 9.05 10.55
GS 150313P00182500 P 03/13/15 182.5 10.95 12.45
GS 150313P00185000 P 03/13/15 185.0 11.75 14.65
GS 150313P00187500 P 03/13/15 187.5 13.90 17.80
GS 150313P00190000 P 03/13/15 190.0 16.40 20.40
GS 150313P00192500 P 03/13/15 192.5 18.55 21.70
GS 150313P00195000 P 03/13/15 195.0 20.95 25.10
GS 150313P00197500 P 03/13/15 197.5 23.40 27.60
GS 150313P00200000 P 03/13/15 200.0 25.85 29.20
GS 150313P00202500 P 03/13/15 202.5 28.30 32.45
GS 150313P00205000 P 03/13/15 205.0 30.80 34.95
GS 150313P00207500 P 03/13/15 207.5 33.25 37.45
GS 150313P00210000 P 03/13/15 210.0 35.90 39.95
GS 150313P00212500 P 03/13/15 212.5 38.25 42.40
GS 150313P00215000 P 03/13/15 215.0 40.75 44.85
GS 150313P00220000 P 03/13/15 220.0 45.75 49.80
GS 150313P00225000 P 03/13/15 225.0 50.75 54.85
GS 150313P00230000 P 03/13/15 230.0 55.70 59.20
GS 150320C00090000 C 03/20/15 90.0 80.70 84.90
GS 150320C00095000 C 03/20/15 95.0 75.70 79.90
GS 150320C00100000 C 03/20/15 100.0 71.00 74.90
GS 150320C00105000 C 03/20/15 105.0 66.10 69.90
GS 150320C00110000 C 03/20/15 110.0 60.90 64.90
GS 150320C00115000 C 03/20/15 115.0 56.20 59.90
GS 150320C00120000 C 03/20/15 120.0 50.90 55.00
GS 150320C00125000 C 03/20/15 125.0 46.00 50.00
GS 150320C00130000 C 03/20/15 130.0 41.40 45.05
GS 150320C00135000 C 03/20/15 135.0 36.20 40.15
GS 150320C00140000 C 03/20/15 140.0 31.20 35.20
GS 150320C00145000 C 03/20/15 145.0 27.25 30.30
GS 150320C00150000 C 03/20/15 150.0 22.55 25.35
GS 150320C00155000 C 03/20/15 155.0 18.15 20.80
GS 150320C00160000 C 03/20/15 160.0 13.75 16.60
GS 150320C00165000 C 03/20/15 165.0 9.95 10.65
GS 150320C00170000 C 03/20/15 170.0 6.65 7.30
GS 150320C00175000 C 03/20/15 175.0 4.30 4.50
GS 150320C00180000 C 03/20/15 180.0 2.32 2.75
GS 150320C00185000 C 03/20/15 185.0 1.22 1.44
GS 150320C00190000 C 03/20/15 190.0 0.62 0.84
GS 150320C00195000 C 03/20/15 195.0 0.29 0.43
GS 150320C00200000 C 03/20/15 200.0 0.15 0.23
GS 150320C00205000 C 03/20/15 205.0 0.07 0.20
GS 150320C00210000 C 03/20/15 210.0 0.02 0.15
GS 150320C00215000 C 03/20/15 215.0 0.01 0.13
GS 150320C00220000 C 03/20/15 220.0 0.00 0.13
GS 150320C00225000 C 03/20/15 225.0 0.00 0.10
GS 150320C00230000 C 03/20/15 230.0 0.00 0.09
GS 150320C00235000 C 03/20/15 235.0 0.00 0.13
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 0.14
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 150320P00090000 P 03/20/15 90.0 0.00 0.08
GS 150320P00095000 P 03/20/15 95.0 0.02 0.09
GS 150320P00100000 P 03/20/15 100.0 0.03 0.11
GS 150320P00105000 P 03/20/15 105.0 0.04 0.12
GS 150320P00110000 P 03/20/15 110.0 0.06 0.16
GS 150320P00115000 P 03/20/15 115.0 0.10 0.19
GS 150320P00120000 P 03/20/15 120.0 0.14 0.25
GS 150320P00125000 P 03/20/15 125.0 0.17 0.27
GS 150320P00130000 P 03/20/15 130.0 0.21 0.34
GS 150320P00135000 P 03/20/15 135.0 0.27 0.42
GS 150320P00140000 P 03/20/15 140.0 0.36 0.54
GS 150320P00145000 P 03/20/15 145.0 0.56 0.74
GS 150320P00150000 P 03/20/15 150.0 0.92 1.03
GS 150320P00155000 P 03/20/15 155.0 1.34 1.49
GS 150320P00160000 P 03/20/15 160.0 2.06 2.29
GS 150320P00165000 P 03/20/15 165.0 3.00 3.40
GS 150320P00170000 P 03/20/15 170.0 4.70 5.10
GS 150320P00175000 P 03/20/15 175.0 7.10 7.55
GS 150320P00180000 P 03/20/15 180.0 10.20 10.75
GS 150320P00185000 P 03/20/15 185.0 12.85 14.65
GS 150320P00190000 P 03/20/15 190.0 16.45 19.20
GS 150320P00195000 P 03/20/15 195.0 21.20 24.05
GS 150320P00200000 P 03/20/15 200.0 25.90 30.10
GS 150320P00205000 P 03/20/15 205.0 30.80 34.95
GS 150320P00210000 P 03/20/15 210.0 35.80 39.90
GS 150320P00215000 P 03/20/15 215.0 40.75 44.95
GS 150320P00220000 P 03/20/15 220.0 45.75 49.90
GS 150320P00225000 P 03/20/15 225.0 50.75 54.95
GS 150320P00230000 P 03/20/15 230.0 55.75 59.90
GS 150320P00235000 P 03/20/15 235.0 60.70 64.90
GS 150320P00240000 P 03/20/15 240.0 65.70 69.90
GS 150320P00245000 P 03/20/15 245.0 70.65 74.90
GS 150320P00250000 P 03/20/15 250.0 75.70 79.90
GS 150320P00255000 P 03/20/15 255.0 80.70 84.95
GS 150320P00260000 P 03/20/15 260.0 85.70 89.95
GS 150320P00265000 P 03/20/15 265.0 90.70 94.90
GS 150320P00270000 P 03/20/15 270.0 95.70 99.95
GS 150417C00090000 C 04/17/15 90.0 80.80 84.90
GS 150417C00095000 C 04/17/15 95.0 75.80 79.90
GS 150417C00100000 C 04/17/15 100.0 70.80 74.90
GS 150417C00105000 C 04/17/15 105.0 65.90 69.95
GS 150417C00110000 C 04/17/15 110.0 60.80 64.95
GS 150417C00115000 C 04/17/15 115.0 56.20 60.00
GS 150417C00120000 C 04/17/15 120.0 51.30 55.05
GS 150417C00125000 C 04/17/15 125.0 46.30 50.10
GS 150417C00130000 C 04/17/15 130.0 41.40 45.15
GS 150417C00135000 C 04/17/15 135.0 36.40 40.30
GS 150417C00140000 C 04/17/15 140.0 32.45 35.50
GS 150417C00145000 C 04/17/15 145.0 27.75 30.75
GS 150417C00150000 C 04/17/15 150.0 23.40 26.25
GS 150417C00155000 C 04/17/15 155.0 19.00 21.80
GS 150417C00160000 C 04/17/15 160.0 15.00 16.55
GS 150417C00165000 C 04/17/15 165.0 11.40 12.15
GS 150417C00170000 C 04/17/15 170.0 8.25 8.75
GS 150417C00175000 C 04/17/15 175.0 5.70 6.25
GS 150417C00180000 C 04/17/15 180.0 3.70 4.15
GS 150417C00185000 C 04/17/15 185.0 2.45 2.60
GS 150417C00190000 C 04/17/15 190.0 1.34 1.55
GS 150417C00195000 C 04/17/15 195.0 0.78 1.09
GS 150417C00200000 C 04/17/15 200.0 0.43 0.68
GS 150417C00205000 C 04/17/15 205.0 0.27 0.44
GS 150417C00210000 C 04/17/15 210.0 0.15 0.27
GS 150417C00215000 C 04/17/15 215.0 0.09 0.20
GS 150417C00220000 C 04/17/15 220.0 0.06 0.11
GS 150417C00225000 C 04/17/15 225.0 0.04 0.16
GS 150417C00230000 C 04/17/15 230.0 0.01 0.14
GS 150417C00235000 C 04/17/15 235.0 0.00 0.13
GS 150417C00240000 C 04/17/15 240.0 0.00 0.13
GS 150417C00245000 C 04/17/15 245.0 0.00 0.12
GS 150417C00250000 C 04/17/15 250.0 0.00 0.13
GS 150417C00255000 C 04/17/15 255.0 0.00 0.14
GS 150417C00260000 C 04/17/15 260.0 0.00 0.13
GS 150417P00090000 P 04/17/15 90.0 0.09 0.14
GS 150417P00095000 P 04/17/15 95.0 0.12 0.16
GS 150417P00100000 P 04/17/15 100.0 0.13 0.18
GS 150417P00105000 P 04/17/15 105.0 0.14 0.24
GS 150417P00110000 P 04/17/15 110.0 0.18 0.29
GS 150417P00115000 P 04/17/15 115.0 0.22 0.32
GS 150417P00120000 P 04/17/15 120.0 0.26 0.44
GS 150417P00125000 P 04/17/15 125.0 0.33 0.53
GS 150417P00130000 P 04/17/15 130.0 0.42 0.63
GS 150417P00135000 P 04/17/15 135.0 0.55 0.79
GS 150417P00140000 P 04/17/15 140.0 0.86 1.00
GS 150417P00145000 P 04/17/15 145.0 1.17 1.28
GS 150417P00150000 P 04/17/15 150.0 1.59 1.75
GS 150417P00155000 P 04/17/15 155.0 2.11 2.44
GS 150417P00160000 P 04/17/15 160.0 3.10 3.40
GS 150417P00165000 P 04/17/15 165.0 4.45 4.70
GS 150417P00170000 P 04/17/15 170.0 6.25 6.65
GS 150417P00175000 P 04/17/15 175.0 8.60 9.10
GS 150417P00180000 P 04/17/15 180.0 11.55 12.00
GS 150417P00185000 P 04/17/15 185.0 15.05 15.80
GS 150417P00190000 P 04/17/15 190.0 17.10 20.35
GS 150417P00195000 P 04/17/15 195.0 21.50 24.35
GS 150417P00200000 P 04/17/15 200.0 26.15 29.15
GS 150417P00205000 P 04/17/15 205.0 30.85 35.15
GS 150417P00210000 P 04/17/15 210.0 35.85 40.05
GS 150417P00215000 P 04/17/15 215.0 40.70 45.00
GS 150417P00220000 P 04/17/15 220.0 45.75 49.95
GS 150417P00225000 P 04/17/15 225.0 50.75 55.10
GS 150417P00230000 P 04/17/15 230.0 55.75 59.20
GS 150417P00235000 P 04/17/15 235.0 60.75 64.90
GS 150417P00240000 P 04/17/15 240.0 65.75 69.95
GS 150417P00245000 P 04/17/15 245.0 70.65 74.90
GS 150417P00250000 P 04/17/15 250.0 76.15 79.90
GS 150417P00255000 P 04/17/15 255.0 80.65 84.85
GS 150417P00260000 P 04/17/15 260.0 85.70 89.85
GS 150717C00095000 C 07/17/15 95.0 75.75 79.95
GS 150717C00100000 C 07/17/15 100.0 70.85 75.00
GS 150717C00105000 C 07/17/15 105.0 65.90 70.10
GS 150717C00110000 C 07/17/15 110.0 61.00 64.85
GS 150717C00115000 C 07/17/15 115.0 55.95 60.25
GS 150717C00120000 C 07/17/15 120.0 51.30 55.40
GS 150717C00125000 C 07/17/15 125.0 47.20 50.60
GS 150717C00130000 C 07/17/15 130.0 42.60 45.75
GS 150717C00135000 C 07/17/15 135.0 38.25 41.25
GS 150717C00140000 C 07/17/15 140.0 33.05 36.75
GS 150717C00145000 C 07/17/15 145.0 29.50 32.25
GS 150717C00150000 C 07/17/15 150.0 24.60 28.10
GS 150717C00155000 C 07/17/15 155.0 21.25 23.05
GS 150717C00160000 C 07/17/15 160.0 17.60 18.40
GS 150717C00165000 C 07/17/15 165.0 14.40 15.00
GS 150717C00170000 C 07/17/15 170.0 11.45 11.95
GS 150717C00175000 C 07/17/15 175.0 9.00 9.40
GS 150717C00180000 C 07/17/15 180.0 6.60 7.20
GS 150717C00185000 C 07/17/15 185.0 4.90 5.30
GS 150717C00190000 C 07/17/15 190.0 3.55 3.90
GS 150717C00195000 C 07/17/15 195.0 2.47 2.79
GS 150717C00200000 C 07/17/15 200.0 1.71 1.97
GS 150717C00205000 C 07/17/15 205.0 1.15 1.40
GS 150717C00210000 C 07/17/15 210.0 0.76 0.99
GS 150717C00215000 C 07/17/15 215.0 0.51 0.70
GS 150717C00220000 C 07/17/15 220.0 0.36 0.52
GS 150717C00225000 C 07/17/15 225.0 0.26 0.41
GS 150717C00230000 C 07/17/15 230.0 0.16 0.34
GS 150717C00235000 C 07/17/15 235.0 0.10 0.29
GS 150717C00240000 C 07/17/15 240.0 0.06 0.25
GS 150717C00245000 C 07/17/15 245.0 0.04 0.22
GS 150717C00250000 C 07/17/15 250.0 0.02 0.21
GS 150717C00255000 C 07/17/15 255.0 0.01 0.20
GS 150717C00260000 C 07/17/15 260.0 0.01 0.18
GS 150717C00265000 C 07/17/15 265.0 0.00 0.15
GS 150717C00270000 C 07/17/15 270.0 0.01 0.16
GS 150717C00275000 C 07/17/15 275.0 0.00 0.15
GS 150717C00280000 C 07/17/15 280.0 0.00 0.14
GS 150717C00285000 C 07/17/15 285.0 0.00 0.13
GS 150717P00095000 P 07/17/15 95.0 0.27 0.45
GS 150717P00100000 P 07/17/15 100.0 0.33 0.51
GS 150717P00105000 P 07/17/15 105.0 0.41 0.59
GS 150717P00110000 P 07/17/15 110.0 0.50 0.81
GS 150717P00115000 P 07/17/15 115.0 0.62 0.91
GS 150717P00120000 P 07/17/15 120.0 0.77 1.12
GS 150717P00125000 P 07/17/15 125.0 0.98 1.33
GS 150717P00130000 P 07/17/15 130.0 1.27 1.59
GS 150717P00135000 P 07/17/15 135.0 1.63 1.96
GS 150717P00140000 P 07/17/15 140.0 2.14 2.38
GS 150717P00145000 P 07/17/15 145.0 2.78 3.20
GS 150717P00150000 P 07/17/15 150.0 3.55 3.95
GS 150717P00155000 P 07/17/15 155.0 4.65 5.10
GS 150717P00160000 P 07/17/15 160.0 5.90 6.40
GS 150717P00165000 P 07/17/15 165.0 7.55 8.00
GS 150717P00170000 P 07/17/15 170.0 9.55 10.05
GS 150717P00175000 P 07/17/15 175.0 11.95 12.45
GS 150717P00180000 P 07/17/15 180.0 14.75 15.30
GS 150717P00185000 P 07/17/15 185.0 17.95 18.55
GS 150717P00190000 P 07/17/15 190.0 20.50 22.30
GS 150717P00195000 P 07/17/15 195.0 24.85 26.15
GS 150717P00200000 P 07/17/15 200.0 27.75 30.40
GS 150717P00205000 P 07/17/15 205.0 32.10 35.70
GS 150717P00210000 P 07/17/15 210.0 36.75 39.75
GS 150717P00215000 P 07/17/15 215.0 41.45 44.75
GS 150717P00220000 P 07/17/15 220.0 46.25 50.70
GS 150717P00225000 P 07/17/15 225.0 51.15 55.50
GS 150717P00230000 P 07/17/15 230.0 56.05 60.60
GS 150717P00235000 P 07/17/15 235.0 61.00 65.40
GS 150717P00240000 P 07/17/15 240.0 65.95 70.30
GS 150717P00245000 P 07/17/15 245.0 70.95 75.30
GS 150717P00250000 P 07/17/15 250.0 75.90 80.30
GS 150717P00255000 P 07/17/15 255.0 80.90 85.30
GS 150717P00260000 P 07/17/15 260.0 85.85 90.25
GS 150717P00265000 P 07/17/15 265.0 90.85 95.30
GS 150717P00270000 P 07/17/15 270.0 95.85 100.25
GS 150717P00275000 P 07/17/15 275.0 100.85 105.20
GS 150717P00280000 P 07/17/15 280.0 105.80 110.15
GS 150717P00285000 P 07/17/15 285.0 110.75 115.20
GS 160115C00080000 C 01/15/16 80.0 90.90 95.10
GS 160115C00085000 C 01/15/16 85.0 86.00 90.15
GS 160115C00090000 C 01/15/16 90.0 81.00 85.15
GS 160115C00095000 C 01/15/16 95.0 75.65 80.45
GS 160115C00100000 C 01/15/16 100.0 71.10 75.50
GS 160115C00105000 C 01/15/16 105.0 66.40 70.75
GS 160115C00110000 C 01/15/16 110.0 61.90 65.85
GS 160115C00115000 C 01/15/16 115.0 57.50 61.20
GS 160115C00120000 C 01/15/16 120.0 53.40 56.70
GS 160115C00125000 C 01/15/16 125.0 48.95 52.15
GS 160115C00130000 C 01/15/16 130.0 45.00 47.80
GS 160115C00135000 C 01/15/16 135.0 40.65 43.40
GS 160115C00140000 C 01/15/16 140.0 36.50 39.30
GS 160115C00145000 C 01/15/16 145.0 32.50 35.30
GS 160115C00150000 C 01/15/16 150.0 29.00 31.50
GS 160115C00155000 C 01/15/16 155.0 25.25 27.90
GS 160115C00160000 C 01/15/16 160.0 22.00 22.75
GS 160115C00165000 C 01/15/16 165.0 18.85 19.60
GS 160115C00170000 C 01/15/16 170.0 16.05 17.15
GS 160115C00175000 C 01/15/16 175.0 13.55 14.25
GS 160115C00180000 C 01/15/16 180.0 11.55 12.10
GS 160115C00185000 C 01/15/16 185.0 9.30 10.30
GS 160115C00190000 C 01/15/16 190.0 7.60 8.40
GS 160115C00195000 C 01/15/16 195.0 6.15 6.70
GS 160115C00200000 C 01/15/16 200.0 4.70 5.45
GS 160115C00205000 C 01/15/16 205.0 3.80 4.00
GS 160115C00210000 C 01/15/16 210.0 2.91 3.35
GS 160115C00215000 C 01/15/16 215.0 2.29 2.76
GS 160115C00220000 C 01/15/16 220.0 1.73 2.18
GS 160115C00225000 C 01/15/16 225.0 1.18 1.73
GS 160115C00230000 C 01/15/16 230.0 1.00 1.33
GS 160115C00235000 C 01/15/16 235.0 0.69 1.05
GS 160115C00240000 C 01/15/16 240.0 0.59 0.84
GS 160115C00245000 C 01/15/16 245.0 0.31 0.67
GS 160115C00250000 C 01/15/16 250.0 0.25 0.53
GS 160115C00255000 C 01/15/16 255.0 0.11 0.53
GS 160115C00260000 C 01/15/16 260.0 0.01 0.32
GS 160115C00265000 C 01/15/16 265.0 0.00 0.28
GS 160115P00080000 P 01/15/16 80.0 0.40 0.65
GS 160115P00085000 P 01/15/16 85.0 0.59 0.84
GS 160115P00090000 P 01/15/16 90.0 0.71 1.02
GS 160115P00095000 P 01/15/16 95.0 0.96 1.21
GS 160115P00100000 P 01/15/16 100.0 1.09 1.46
GS 160115P00105000 P 01/15/16 105.0 1.33 1.71
GS 160115P00110000 P 01/15/16 110.0 1.55 2.06
GS 160115P00115000 P 01/15/16 115.0 1.90 2.49
GS 160115P00120000 P 01/15/16 120.0 2.32 2.90
GS 160115P00125000 P 01/15/16 125.0 2.93 3.30
GS 160115P00130000 P 01/15/16 130.0 3.60 3.95
GS 160115P00135000 P 01/15/16 135.0 4.35 4.90
GS 160115P00140000 P 01/15/16 140.0 5.25 5.55
GS 160115P00145000 P 01/15/16 145.0 6.35 6.60
GS 160115P00150000 P 01/15/16 150.0 7.50 7.85
GS 160115P00155000 P 01/15/16 155.0 8.90 9.75
GS 160115P00160000 P 01/15/16 160.0 10.60 11.00
GS 160115P00165000 P 01/15/16 165.0 12.50 12.95
GS 160115P00170000 P 01/15/16 170.0 14.70 15.15
GS 160115P00175000 P 01/15/16 175.0 17.15 17.60
GS 160115P00180000 P 01/15/16 180.0 19.90 20.85
GS 160115P00185000 P 01/15/16 185.0 22.85 23.45
GS 160115P00190000 P 01/15/16 190.0 25.95 26.70
GS 160115P00195000 P 01/15/16 195.0 29.20 30.25
GS 160115P00200000 P 01/15/16 200.0 33.15 34.00
GS 160115P00205000 P 01/15/16 205.0 35.10 37.95
GS 160115P00210000 P 01/15/16 210.0 39.20 42.40
GS 160115P00215000 P 01/15/16 215.0 43.45 46.30
GS 160115P00220000 P 01/15/16 220.0 47.85 51.30
GS 160115P00225000 P 01/15/16 225.0 52.55 56.00
GS 160115P00230000 P 01/15/16 230.0 57.20 60.70
GS 160115P00235000 P 01/15/16 235.0 61.70 65.50
GS 160115P00240000 P 01/15/16 240.0 66.60 71.50
GS 160115P00245000 P 01/15/16 245.0 71.50 76.00
GS 160115P00250000 P 01/15/16 250.0 76.50 81.00
GS 160115P00255000 P 01/15/16 255.0 81.10 85.90
GS 160115P00260000 P 01/15/16 260.0 86.05 91.00
GS 160115P00265000 P 01/15/16 265.0 91.10 95.90
GS 170120C00090000 C 01/20/17 90.0 81.00 85.50
GS 170120C00095000 C 01/20/17 95.0 76.30 81.00
GS 170120C00100000 C 01/20/17 100.0 71.75 76.50
GS 170120C00105000 C 01/20/17 105.0 67.30 72.00
GS 170120C00110000 C 01/20/17 110.0 62.90 67.50
GS 170120C00115000 C 01/20/17 115.0 59.50 63.65
GS 170120C00120000 C 01/20/17 120.0 55.20 59.45
GS 170120C00125000 C 01/20/17 125.0 52.15 55.75
GS 170120C00130000 C 01/20/17 130.0 48.50 51.95
GS 170120C00135000 C 01/20/17 135.0 44.35 48.05
GS 170120C00140000 C 01/20/17 140.0 39.50 44.00
GS 170120C00145000 C 01/20/17 145.0 37.30 41.00
GS 170120C00150000 C 01/20/17 150.0 33.00 37.35
GS 170120C00155000 C 01/20/17 155.0 31.10 34.55
GS 170120C00160000 C 01/20/17 160.0 28.00 31.55
GS 170120C00165000 C 01/20/17 165.0 24.95 28.75
GS 170120C00170000 C 01/20/17 170.0 22.90 25.50
GS 170120C00175000 C 01/20/17 175.0 20.75 22.90
GS 170120C00180000 C 01/20/17 180.0 18.20 20.55
GS 170120C00185000 C 01/20/17 185.0 15.90 18.50
GS 170120C00190000 C 01/20/17 190.0 12.50 16.40
GS 170120C00195000 C 01/20/17 195.0 11.90 14.85
GS 170120C00200000 C 01/20/17 200.0 10.25 13.05
GS 170120C00210000 C 01/20/17 210.0 8.05 9.95
GS 170120C00220000 C 01/20/17 220.0 5.80 7.80
GS 170120C00230000 C 01/20/17 230.0 4.25 5.85
GS 170120C00240000 C 01/20/17 240.0 2.90 4.40
GS 170120C00250000 C 01/20/17 250.0 0.20 3.25
GS 170120C00260000 C 01/20/17 260.0 1.47 2.40
GS 170120C00270000 C 01/20/17 270.0 0.00 1.88
GS 170120C00280000 C 01/20/17 280.0 0.54 1.49
GS 170120P00090000 P 01/20/17 90.0 1.53 2.25
GS 170120P00095000 P 01/20/17 95.0 1.94 2.70
GS 170120P00100000 P 01/20/17 100.0 2.40 3.35
GS 170120P00105000 P 01/20/17 105.0 2.90 4.00
GS 170120P00110000 P 01/20/17 110.0 3.50 4.70
GS 170120P00115000 P 01/20/17 115.0 4.20 5.60
GS 170120P00120000 P 01/20/17 120.0 5.25 6.10
GS 170120P00125000 P 01/20/17 125.0 5.60 7.55
GS 170120P00130000 P 01/20/17 130.0 6.65 8.60
GS 170120P00135000 P 01/20/17 135.0 8.15 9.80
GS 170120P00140000 P 01/20/17 140.0 9.10 12.85
GS 170120P00145000 P 01/20/17 145.0 10.05 13.25
GS 170120P00150000 P 01/20/17 150.0 11.55 14.75
GS 170120P00155000 P 01/20/17 155.0 13.30 16.50
GS 170120P00160000 P 01/20/17 160.0 15.25 17.95
GS 170120P00165000 P 01/20/17 165.0 17.80 20.50
GS 170120P00170000 P 01/20/17 170.0 19.95 24.20
GS 170120P00175000 P 01/20/17 175.0 21.85 26.45
GS 170120P00180000 P 01/20/17 180.0 25.00 28.05
GS 170120P00185000 P 01/20/17 185.0 27.70 30.55
GS 170120P00190000 P 01/20/17 190.0 30.95 33.60
GS 170120P00195000 P 01/20/17 195.0 33.60 38.00
GS 170120P00200000 P 01/20/17 200.0 37.00 41.75
GS 170120P00210000 P 01/20/17 210.0 44.30 48.90
GS 170120P00220000 P 01/20/17 220.0 51.65 55.25
GS 170120P00230000 P 01/20/17 230.0 60.25 64.45
GS 170120P00240000 P 01/20/17 240.0 68.70 72.45
GS 170120P00250000 P 01/20/17 250.0 77.85 82.00
GS 170120P00260000 P 01/20/17 260.0 87.50 92.40
GS 170120P00270000 P 01/20/17 270.0 97.00 101.90
GS 170120P00280000 P 01/20/17 280.0 106.50 111.15

OPRA data is delayed 15 minutes.