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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140920C00085000 C 09/20/14 85.0 97.35 100.65
GS 140920C00090000 C 09/20/14 90.0 92.35 95.70
GS 140920C00095000 C 09/20/14 95.0 87.30 90.70
GS 140920C00100000 C 09/20/14 100.0 82.30 85.70
GS 140920C00105000 C 09/20/14 105.0 77.30 80.70
GS 140920C00110000 C 09/20/14 110.0 72.30 75.70
GS 140920C00115000 C 09/20/14 115.0 67.35 69.70
GS 140920C00120000 C 09/20/14 120.0 62.25 65.50
GS 140920C00125000 C 09/20/14 125.0 57.35 59.65
GS 140920C00130000 C 09/20/14 130.0 52.35 54.65
GS 140920C00135000 C 09/20/14 135.0 47.50 49.65
GS 140920C00140000 C 09/20/14 140.0 42.70 44.35
GS 140920C00144000 C 09/20/14 144.0 38.40 41.75
GS 140920C00145000 C 09/20/14 145.0 37.45 39.65
GS 140920C00146000 C 09/20/14 146.0 36.45 39.75
GS 140920C00147000 C 09/20/14 147.0 35.45 38.75
GS 140920C00148000 C 09/20/14 148.0 34.45 37.75
GS 140920C00149000 C 09/20/14 149.0 33.40 36.75
GS 140920C00150000 C 09/20/14 150.0 32.45 35.55
GS 140920C00152500 C 09/20/14 152.5 29.95 31.90
GS 140920C00155000 C 09/20/14 155.0 27.45 29.65
GS 140920C00157500 C 09/20/14 157.5 24.95 27.55
GS 140920C00160000 C 09/20/14 160.0 22.50 25.00
GS 140920C00162500 C 09/20/14 162.5 20.00 22.45
GS 140920C00165000 C 09/20/14 165.0 17.70 19.85
GS 140920C00167500 C 09/20/14 167.5 15.15 17.25
GS 140920C00170000 C 09/20/14 170.0 13.00 14.50
GS 140920C00172500 C 09/20/14 172.5 10.25 12.20
GS 140920C00175000 C 09/20/14 175.0 8.95 9.35
GS 140920C00177500 C 09/20/14 177.5 6.40 6.90
GS 140920C00180000 C 09/20/14 180.0 4.20 4.35
GS 140920C00182500 C 09/20/14 182.5 2.13 2.30
GS 140920C00185000 C 09/20/14 185.0 0.77 0.87
GS 140920C00187500 C 09/20/14 187.5 0.16 0.21
GS 140920C00190000 C 09/20/14 190.0 0.01 0.12
GS 140920C00192500 C 09/20/14 192.5 0.03 0.07
GS 140920C00195000 C 09/20/14 195.0 0.00 0.06
GS 140920C00197500 C 09/20/14 197.5 0.00 0.14
GS 140920C00200000 C 09/20/14 200.0 0.00 0.14
GS 140920C00202500 C 09/20/14 202.5 0.00 0.14
GS 140920C00205000 C 09/20/14 205.0 0.00 0.14
GS 140920C00207500 C 09/20/14 207.5 0.00 0.14
GS 140920C00210000 C 09/20/14 210.0 0.00 0.14
GS 140920C00212500 C 09/20/14 212.5 0.00 0.14
GS 140920C00215000 C 09/20/14 215.0 0.00 0.14
GS 140920C00217500 C 09/20/14 217.5 0.00 0.14
GS 140920C00220000 C 09/20/14 220.0 0.00 0.14
GS 140920C00222500 C 09/20/14 222.5 0.00 0.14
GS 140920C00225000 C 09/20/14 225.0 0.00 0.14
GS 140920C00227500 C 09/20/14 227.5 0.00 0.04
GS 140920C00230000 C 09/20/14 230.0 0.00 0.14
GS 140920C00232500 C 09/20/14 232.5 0.00 0.04
GS 140920C00235000 C 09/20/14 235.0 0.00 0.14
GS 140920C00240000 C 09/20/14 240.0 0.00 0.14
GS 140920C00245000 C 09/20/14 245.0 0.00 0.14
GS 140920C00250000 C 09/20/14 250.0 0.00 0.14
GS 140920C00255000 C 09/20/14 255.0 0.00 0.14
GS 140920P00085000 P 09/20/14 85.0 0.00 0.14
GS 140920P00090000 P 09/20/14 90.0 0.00 0.14
GS 140920P00095000 P 09/20/14 95.0 0.00 0.15
GS 140920P00100000 P 09/20/14 100.0 0.00 0.05
GS 140920P00105000 P 09/20/14 105.0 0.00 0.14
GS 140920P00110000 P 09/20/14 110.0 0.00 0.14
GS 140920P00115000 P 09/20/14 115.0 0.00 0.14
GS 140920P00120000 P 09/20/14 120.0 0.00 0.14
GS 140920P00125000 P 09/20/14 125.0 0.00 0.05
GS 140920P00130000 P 09/20/14 130.0 0.00 0.05
GS 140920P00135000 P 09/20/14 135.0 0.00 0.05
GS 140920P00140000 P 09/20/14 140.0 0.00 0.04
GS 140920P00144000 P 09/20/14 144.0 0.00 0.14
GS 140920P00145000 P 09/20/14 145.0 0.00 0.05
GS 140920P00146000 P 09/20/14 146.0 0.00 0.14
GS 140920P00147000 P 09/20/14 147.0 0.00 0.14
GS 140920P00148000 P 09/20/14 148.0 0.00 0.14
GS 140920P00149000 P 09/20/14 149.0 0.00 0.05
GS 140920P00150000 P 09/20/14 150.0 0.00 0.04
GS 140920P00152500 P 09/20/14 152.5 0.00 0.05
GS 140920P00155000 P 09/20/14 155.0 0.01 0.05
GS 140920P00157500 P 09/20/14 157.5 0.00 0.14
GS 140920P00160000 P 09/20/14 160.0 0.00 0.06
GS 140920P00162500 P 09/20/14 162.5 0.00 0.06
GS 140920P00165000 P 09/20/14 165.0 0.01 0.07
GS 140920P00167500 P 09/20/14 167.5 0.00 0.07
GS 140920P00170000 P 09/20/14 170.0 0.04 0.05
GS 140920P00172500 P 09/20/14 172.5 0.05 0.11
GS 140920P00175000 P 09/20/14 175.0 0.06 0.10
GS 140920P00177500 P 09/20/14 177.5 0.10 0.11
GS 140920P00180000 P 09/20/14 180.0 0.21 0.26
GS 140920P00182500 P 09/20/14 182.5 0.63 0.70
GS 140920P00185000 P 09/20/14 185.0 1.62 1.83
GS 140920P00187500 P 09/20/14 187.5 3.40 4.00
GS 140920P00190000 P 09/20/14 190.0 5.40 6.25
GS 140920P00192500 P 09/20/14 192.5 7.85 8.75
GS 140920P00195000 P 09/20/14 195.0 10.15 11.25
GS 140920P00197500 P 09/20/14 197.5 12.65 15.10
GS 140920P00200000 P 09/20/14 200.0 15.25 16.30
GS 140920P00202500 P 09/20/14 202.5 17.50 19.00
GS 140920P00205000 P 09/20/14 205.0 19.95 21.55
GS 140920P00207500 P 09/20/14 207.5 22.45 24.00
GS 140920P00210000 P 09/20/14 210.0 24.95 26.50
GS 140920P00212500 P 09/20/14 212.5 27.55 28.75
GS 140920P00215000 P 09/20/14 215.0 29.40 32.60
GS 140920P00217500 P 09/20/14 217.5 31.90 35.10
GS 140920P00220000 P 09/20/14 220.0 34.40 37.60
GS 140920P00222500 P 09/20/14 222.5 36.90 40.10
GS 140920P00225000 P 09/20/14 225.0 40.05 42.50
GS 140920P00227500 P 09/20/14 227.5 42.15 45.10
GS 140920P00230000 P 09/20/14 230.0 45.05 47.50
GS 140920P00232500 P 09/20/14 232.5 47.15 50.10
GS 140920P00235000 P 09/20/14 235.0 50.05 52.50
GS 140920P00240000 P 09/20/14 240.0 55.05 57.65
GS 140920P00245000 P 09/20/14 245.0 60.05 62.65
GS 140920P00250000 P 09/20/14 250.0 64.40 67.75
GS 140920P00255000 P 09/20/14 255.0 70.05 72.50
GS 140926C00143000 C 09/26/14 143.0 39.25 43.15
GS 140926C00144000 C 09/26/14 144.0 38.40 41.50
GS 140926C00145000 C 09/26/14 145.0 37.35 41.05
GS 140926C00146000 C 09/26/14 146.0 36.40 39.75
GS 140926C00147000 C 09/26/14 147.0 35.40 39.15
GS 140926C00148000 C 09/26/14 148.0 34.40 36.75
GS 140926C00149000 C 09/26/14 149.0 33.40 36.00
GS 140926C00150000 C 09/26/14 150.0 32.45 35.00
GS 140926C00152500 C 09/26/14 152.5 29.95 32.25
GS 140926C00155000 C 09/26/14 155.0 27.50 29.75
GS 140926C00157500 C 09/26/14 157.5 25.05 28.25
GS 140926C00160000 C 09/26/14 160.0 22.50 25.75
GS 140926C00162500 C 09/26/14 162.5 19.80 22.35
GS 140926C00165000 C 09/26/14 165.0 17.30 20.75
GS 140926C00167500 C 09/26/14 167.5 15.15 18.30
GS 140926C00170000 C 09/26/14 170.0 12.65 15.90
GS 140926C00172500 C 09/26/14 172.5 10.10 13.30
GS 140926C00175000 C 09/26/14 175.0 8.10 9.95
GS 140926C00177500 C 09/26/14 177.5 6.60 7.55
GS 140926C00180000 C 09/26/14 180.0 4.60 5.40
GS 140926C00182500 C 09/26/14 182.5 2.91 3.25
GS 140926C00185000 C 09/26/14 185.0 1.53 1.70
GS 140926C00187500 C 09/26/14 187.5 0.66 0.76
GS 140926C00190000 C 09/26/14 190.0 0.19 0.31
GS 140926C00192500 C 09/26/14 192.5 0.05 0.17
GS 140926C00195000 C 09/26/14 195.0 0.01 0.10
GS 140926C00197500 C 09/26/14 197.5 0.00 0.08
GS 140926C00200000 C 09/26/14 200.0 0.00 0.14
GS 140926C00202500 C 09/26/14 202.5 0.00 0.15
GS 140926C00205000 C 09/26/14 205.0 0.00 0.14
GS 140926C00207500 C 09/26/14 207.5 0.00 0.14
GS 140926C00210000 C 09/26/14 210.0 0.00 0.14
GS 140926C00212500 C 09/26/14 212.5 0.00 0.14
GS 140926C00215000 C 09/26/14 215.0 0.00 0.15
GS 140926C00217500 C 09/26/14 217.5 0.00 0.14
GS 140926C00220000 C 09/26/14 220.0 0.00 0.15
GS 140926C00222500 C 09/26/14 222.5 0.00 0.14
GS 140926C00225000 C 09/26/14 225.0 0.00 0.15
GS 140926C00227500 C 09/26/14 227.5 0.00 0.14
GS 140926C00230000 C 09/26/14 230.0 0.00 0.14
GS 140926C00232500 C 09/26/14 232.5 0.00 0.15
GS 140926C00235000 C 09/26/14 235.0 0.00 0.14
GS 140926P00143000 P 09/26/14 143.0 0.00 0.14
GS 140926P00144000 P 09/26/14 144.0 0.00 0.15
GS 140926P00145000 P 09/26/14 145.0 0.00 0.14
GS 140926P00146000 P 09/26/14 146.0 0.00 0.15
GS 140926P00147000 P 09/26/14 147.0 0.00 0.15
GS 140926P00148000 P 09/26/14 148.0 0.00 0.15
GS 140926P00149000 P 09/26/14 149.0 0.00 0.14
GS 140926P00150000 P 09/26/14 150.0 0.00 0.15
GS 140926P00152500 P 09/26/14 152.5 0.00 0.15
GS 140926P00155000 P 09/26/14 155.0 0.00 0.14
GS 140926P00157500 P 09/26/14 157.5 0.02 0.14
GS 140926P00160000 P 09/26/14 160.0 0.02 0.14
GS 140926P00162500 P 09/26/14 162.5 0.01 0.15
GS 140926P00165000 P 09/26/14 165.0 0.02 0.19
GS 140926P00167500 P 09/26/14 167.5 0.03 0.23
GS 140926P00170000 P 09/26/14 170.0 0.05 0.27
GS 140926P00172500 P 09/26/14 172.5 0.13 0.25
GS 140926P00175000 P 09/26/14 175.0 0.22 0.31
GS 140926P00177500 P 09/26/14 177.5 0.41 0.48
GS 140926P00180000 P 09/26/14 180.0 0.74 0.84
GS 140926P00182500 P 09/26/14 182.5 1.38 1.50
GS 140926P00185000 P 09/26/14 185.0 2.43 2.72
GS 140926P00187500 P 09/26/14 187.5 3.90 4.45
GS 140926P00190000 P 09/26/14 190.0 5.70 7.25
GS 140926P00192500 P 09/26/14 192.5 7.95 9.95
GS 140926P00195000 P 09/26/14 195.0 10.35 12.55
GS 140926P00197500 P 09/26/14 197.5 12.55 15.05
GS 140926P00200000 P 09/26/14 200.0 14.80 17.55
GS 140926P00202500 P 09/26/14 202.5 17.75 20.05
GS 140926P00205000 P 09/26/14 205.0 20.05 22.60
GS 140926P00207500 P 09/26/14 207.5 22.70 25.00
GS 140926P00210000 P 09/26/14 210.0 25.20 27.80
GS 140926P00212500 P 09/26/14 212.5 27.20 30.30
GS 140926P00215000 P 09/26/14 215.0 29.70 33.05
GS 140926P00217500 P 09/26/14 217.5 32.20 35.10
GS 140926P00220000 P 09/26/14 220.0 34.70 38.05
GS 140926P00222500 P 09/26/14 222.5 37.20 40.10
GS 140926P00225000 P 09/26/14 225.0 39.70 42.60
GS 140926P00227500 P 09/26/14 227.5 42.20 45.30
GS 140926P00230000 P 09/26/14 230.0 44.70 47.80
GS 140926P00232500 P 09/26/14 232.5 47.20 50.30
GS 140926P00235000 P 09/26/14 235.0 49.70 52.60
GS 141003C00143000 C 10/03/14 143.0 39.45 42.75
GS 141003C00144000 C 10/03/14 144.0 38.55 41.80
GS 141003C00145000 C 10/03/14 145.0 37.55 40.80
GS 141003C00146000 C 10/03/14 146.0 36.50 39.85
GS 141003C00147000 C 10/03/14 147.0 35.50 38.75
GS 141003C00148000 C 10/03/14 148.0 34.50 37.75
GS 141003C00149000 C 10/03/14 149.0 33.50 36.80
GS 141003C00150000 C 10/03/14 150.0 32.50 35.80
GS 141003C00152500 C 10/03/14 152.5 30.05 32.25
GS 141003C00155000 C 10/03/14 155.0 27.60 29.95
GS 141003C00157500 C 10/03/14 157.5 25.05 27.40
GS 141003C00160000 C 10/03/14 160.0 22.65 25.60
GS 141003C00162500 C 10/03/14 162.5 20.15 22.65
GS 141003C00165000 C 10/03/14 165.0 17.90 20.15
GS 141003C00167500 C 10/03/14 167.5 15.45 18.20
GS 141003C00170000 C 10/03/14 170.0 12.95 15.20
GS 141003C00172500 C 10/03/14 172.5 10.50 12.80
GS 141003C00175000 C 10/03/14 175.0 8.45 10.15
GS 141003C00177500 C 10/03/14 177.5 6.30 7.90
GS 141003C00180000 C 10/03/14 180.0 5.00 5.85
GS 141003C00182500 C 10/03/14 182.5 3.25 3.95
GS 141003C00185000 C 10/03/14 185.0 2.08 2.24
GS 141003C00187500 C 10/03/14 187.5 1.10 1.31
GS 141003C00190000 C 10/03/14 190.0 0.45 0.66
GS 141003C00192500 C 10/03/14 192.5 0.15 0.34
GS 141003C00195000 C 10/03/14 195.0 0.04 0.18
GS 141003C00197500 C 10/03/14 197.5 0.02 0.11
GS 141003C00200000 C 10/03/14 200.0 0.00 0.09
GS 141003C00202500 C 10/03/14 202.5 0.00 0.14
GS 141003C00205000 C 10/03/14 205.0 0.00 0.14
GS 141003C00207500 C 10/03/14 207.5 0.00 0.14
GS 141003C00210000 C 10/03/14 210.0 0.00 0.14
GS 141003C00212500 C 10/03/14 212.5 0.00 0.14
GS 141003C00215000 C 10/03/14 215.0 0.00 0.14
GS 141003C00217500 C 10/03/14 217.5 0.00 0.14
GS 141003C00220000 C 10/03/14 220.0 0.00 0.14
GS 141003C00222500 C 10/03/14 222.5 0.00 0.14
GS 141003C00225000 C 10/03/14 225.0 0.00 0.14
GS 141003C00227500 C 10/03/14 227.5 0.00 0.14
GS 141003C00230000 C 10/03/14 230.0 0.00 0.14
GS 141003C00232500 C 10/03/14 232.5 0.00 0.14
GS 141003C00235000 C 10/03/14 235.0 0.00 0.14
GS 141003P00143000 P 10/03/14 143.0 0.00 0.14
GS 141003P00144000 P 10/03/14 144.0 0.01 0.14
GS 141003P00145000 P 10/03/14 145.0 0.01 0.15
GS 141003P00146000 P 10/03/14 146.0 0.01 0.14
GS 141003P00147000 P 10/03/14 147.0 0.02 0.14
GS 141003P00148000 P 10/03/14 148.0 0.02 0.14
GS 141003P00149000 P 10/03/14 149.0 0.02 0.14
GS 141003P00150000 P 10/03/14 150.0 0.03 0.12
GS 141003P00152500 P 10/03/14 152.5 0.04 0.13
GS 141003P00155000 P 10/03/14 155.0 0.03 0.17
GS 141003P00157500 P 10/03/14 157.5 0.04 0.20
GS 141003P00160000 P 10/03/14 160.0 0.03 0.23
GS 141003P00162500 P 10/03/14 162.5 0.12 0.24
GS 141003P00165000 P 10/03/14 165.0 0.08 0.30
GS 141003P00167500 P 10/03/14 167.5 0.11 0.36
GS 141003P00170000 P 10/03/14 170.0 0.17 0.42
GS 141003P00172500 P 10/03/14 172.5 0.26 0.50
GS 141003P00175000 P 10/03/14 175.0 0.50 0.61
GS 141003P00177500 P 10/03/14 177.5 0.75 0.86
GS 141003P00180000 P 10/03/14 180.0 1.20 1.32
GS 141003P00182500 P 10/03/14 182.5 1.88 2.09
GS 141003P00185000 P 10/03/14 185.0 2.98 3.45
GS 141003P00187500 P 10/03/14 187.5 4.35 4.95
GS 141003P00190000 P 10/03/14 190.0 6.05 7.25
GS 141003P00192500 P 10/03/14 192.5 8.15 10.05
GS 141003P00195000 P 10/03/14 195.0 10.40 12.35
GS 141003P00197500 P 10/03/14 197.5 12.85 14.80
GS 141003P00200000 P 10/03/14 200.0 14.95 17.55
GS 141003P00202500 P 10/03/14 202.5 17.45 20.05
GS 141003P00205000 P 10/03/14 205.0 19.95 22.55
GS 141003P00207500 P 10/03/14 207.5 22.45 25.00
GS 141003P00210000 P 10/03/14 210.0 24.95 27.50
GS 141003P00212500 P 10/03/14 212.5 27.40 30.00
GS 141003P00215000 P 10/03/14 215.0 29.55 32.50
GS 141003P00217500 P 10/03/14 217.5 31.75 35.00
GS 141003P00220000 P 10/03/14 220.0 34.55 37.60
GS 141003P00222500 P 10/03/14 222.5 36.75 40.05
GS 141003P00225000 P 10/03/14 225.0 39.65 42.50
GS 141003P00227500 P 10/03/14 227.5 41.70 45.00
GS 141003P00230000 P 10/03/14 230.0 44.60 47.50
GS 141003P00232500 P 10/03/14 232.5 46.70 50.00
GS 141003P00235000 P 10/03/14 235.0 49.20 52.50
GS 141010C00143000 C 10/10/14 143.0 39.55 42.85
GS 141010C00144000 C 10/10/14 144.0 38.55 40.75
GS 141010C00145000 C 10/10/14 145.0 37.60 39.70
GS 141010C00146000 C 10/10/14 146.0 36.50 39.80
GS 141010C00147000 C 10/10/14 147.0 35.50 38.20
GS 141010C00148000 C 10/10/14 148.0 34.55 36.95
GS 141010C00149000 C 10/10/14 149.0 33.55 36.20
GS 141010C00150000 C 10/10/14 150.0 32.55 35.00
GS 141010C00152500 C 10/10/14 152.5 30.05 32.50
GS 141010C00155000 C 10/10/14 155.0 27.65 30.00
GS 141010C00157500 C 10/10/14 157.5 25.20 27.60
GS 141010C00160000 C 10/10/14 160.0 22.75 25.25
GS 141010C00162500 C 10/10/14 162.5 20.25 22.75
GS 141010C00165000 C 10/10/14 165.0 17.80 20.20
GS 141010C00167500 C 10/10/14 167.5 15.45 17.70
GS 141010C00170000 C 10/10/14 170.0 13.10 15.50
GS 141010C00172500 C 10/10/14 172.5 10.80 12.85
GS 141010C00175000 C 10/10/14 175.0 8.75 10.45
GS 141010C00177500 C 10/10/14 177.5 7.30 7.95
GS 141010C00180000 C 10/10/14 180.0 5.60 6.25
GS 141010C00182500 C 10/10/14 182.5 3.65 4.45
GS 141010C00185000 C 10/10/14 185.0 2.56 2.77
GS 141010C00187500 C 10/10/14 187.5 1.53 1.85
GS 141010C00190000 C 10/10/14 190.0 0.71 1.05
GS 141010C00192500 C 10/10/14 192.5 0.32 0.57
GS 141010C00195000 C 10/10/14 195.0 0.13 0.29
GS 141010C00197500 C 10/10/14 197.5 0.05 0.16
GS 141010C00200000 C 10/10/14 200.0 0.03 0.09
GS 141010C00202500 C 10/10/14 202.5 0.01 0.14
GS 141010C00205000 C 10/10/14 205.0 0.00 0.08
GS 141010C00207500 C 10/10/14 207.5 0.00 0.14
GS 141010C00210000 C 10/10/14 210.0 0.00 0.14
GS 141010C00212500 C 10/10/14 212.5 0.00 0.14
GS 141010C00215000 C 10/10/14 215.0 0.00 0.14
GS 141010C00217500 C 10/10/14 217.5 0.00 0.05
GS 141010C00220000 C 10/10/14 220.0 0.00 0.14
GS 141010C00222500 C 10/10/14 222.5 0.00 0.14
GS 141010C00225000 C 10/10/14 225.0 0.00 0.14
GS 141010C00227500 C 10/10/14 227.5 0.00 0.14
GS 141010C00230000 C 10/10/14 230.0 0.00 0.14
GS 141010C00232500 C 10/10/14 232.5 0.00 0.14
GS 141010C00235000 C 10/10/14 235.0 0.00 0.14
GS 141010P00143000 P 10/10/14 143.0 0.02 0.15
GS 141010P00144000 P 10/10/14 144.0 0.04 0.13
GS 141010P00145000 P 10/10/14 145.0 0.05 0.13
GS 141010P00146000 P 10/10/14 146.0 0.05 0.13
GS 141010P00147000 P 10/10/14 147.0 0.05 0.14
GS 141010P00148000 P 10/10/14 148.0 0.06 0.14
GS 141010P00149000 P 10/10/14 149.0 0.06 0.16
GS 141010P00150000 P 10/10/14 150.0 0.06 0.18
GS 141010P00152500 P 10/10/14 152.5 0.05 0.22
GS 141010P00155000 P 10/10/14 155.0 0.05 0.25
GS 141010P00157500 P 10/10/14 157.5 0.06 0.27
GS 141010P00160000 P 10/10/14 160.0 0.08 0.32
GS 141010P00162500 P 10/10/14 162.5 0.11 0.36
GS 141010P00165000 P 10/10/14 165.0 0.16 0.41
GS 141010P00167500 P 10/10/14 167.5 0.32 0.46
GS 141010P00170000 P 10/10/14 170.0 0.31 0.56
GS 141010P00172500 P 10/10/14 172.5 0.50 0.73
GS 141010P00175000 P 10/10/14 175.0 0.76 1.03
GS 141010P00177500 P 10/10/14 177.5 1.09 1.21
GS 141010P00180000 P 10/10/14 180.0 1.57 1.81
GS 141010P00182500 P 10/10/14 182.5 2.31 2.62
GS 141010P00185000 P 10/10/14 185.0 3.40 3.75
GS 141010P00187500 P 10/10/14 187.5 4.65 5.35
GS 141010P00190000 P 10/10/14 190.0 6.35 7.10
GS 141010P00192500 P 10/10/14 192.5 8.40 10.15
GS 141010P00195000 P 10/10/14 195.0 10.55 12.80
GS 141010P00197500 P 10/10/14 197.5 12.55 15.00
GS 141010P00200000 P 10/10/14 200.0 15.25 17.70
GS 141010P00202500 P 10/10/14 202.5 17.45 20.05
GS 141010P00205000 P 10/10/14 205.0 19.85 22.55
GS 141010P00207500 P 10/10/14 207.5 22.35 25.05
GS 141010P00210000 P 10/10/14 210.0 24.95 27.30
GS 141010P00212500 P 10/10/14 212.5 27.15 30.35
GS 141010P00215000 P 10/10/14 215.0 29.60 32.50
GS 141010P00217500 P 10/10/14 217.5 32.10 35.00
GS 141010P00220000 P 10/10/14 220.0 34.20 37.50
GS 141010P00222500 P 10/10/14 222.5 36.70 40.15
GS 141010P00225000 P 10/10/14 225.0 39.20 42.50
GS 141010P00227500 P 10/10/14 227.5 42.05 45.00
GS 141010P00230000 P 10/10/14 230.0 44.20 47.50
GS 141010P00232500 P 10/10/14 232.5 46.70 50.10
GS 141010P00235000 P 10/10/14 235.0 49.20 52.50
GS 141018C00085000 C 10/18/14 85.0 97.50 100.60
GS 141018C00090000 C 10/18/14 90.0 92.35 95.60
GS 141018C00095000 C 10/18/14 95.0 87.35 90.45
GS 141018C00100000 C 10/18/14 100.0 82.35 85.55
GS 141018C00105000 C 10/18/14 105.0 77.35 80.45
GS 141018C00110000 C 10/18/14 110.0 72.35 75.55
GS 141018C00115000 C 10/18/14 115.0 67.50 70.15
GS 141018C00120000 C 10/18/14 120.0 62.35 64.90
GS 141018C00125000 C 10/18/14 125.0 57.40 60.55
GS 141018C00130000 C 10/18/14 130.0 52.40 55.55
GS 141018C00135000 C 10/18/14 135.0 47.50 49.85
GS 141018C00140000 C 10/18/14 140.0 42.85 44.95
GS 141018C00145000 C 10/18/14 145.0 37.65 39.80
GS 141018C00150000 C 10/18/14 150.0 32.70 34.90
GS 141018C00155000 C 10/18/14 155.0 27.80 30.00
GS 141018C00160000 C 10/18/14 160.0 23.10 25.40
GS 141018C00165000 C 10/18/14 165.0 19.40 19.70
GS 141018C00170000 C 10/18/14 170.0 14.65 15.35
GS 141018C00175000 C 10/18/14 175.0 10.15 10.60
GS 141018C00180000 C 10/18/14 180.0 6.30 6.60
GS 141018C00185000 C 10/18/14 185.0 3.20 3.35
GS 141018C00190000 C 10/18/14 190.0 1.33 1.40
GS 141018C00195000 C 10/18/14 195.0 0.45 0.53
GS 141018C00200000 C 10/18/14 200.0 0.13 0.28
GS 141018C00205000 C 10/18/14 205.0 0.03 0.14
GS 141018C00210000 C 10/18/14 210.0 0.01 0.09
GS 141018C00215000 C 10/18/14 215.0 0.00 0.14
GS 141018C00220000 C 10/18/14 220.0 0.00 0.15
GS 141018C00225000 C 10/18/14 225.0 0.00 0.15
GS 141018C00230000 C 10/18/14 230.0 0.00 0.14
GS 141018C00235000 C 10/18/14 235.0 0.00 0.14
GS 141018C00240000 C 10/18/14 240.0 0.00 0.14
GS 141018C00245000 C 10/18/14 245.0 0.00 0.14
GS 141018P00085000 P 10/18/14 85.0 0.00 0.15
GS 141018P00090000 P 10/18/14 90.0 0.00 0.15
GS 141018P00095000 P 10/18/14 95.0 0.00 0.14
GS 141018P00100000 P 10/18/14 100.0 0.00 0.05
GS 141018P00105000 P 10/18/14 105.0 0.00 0.14
GS 141018P00110000 P 10/18/14 110.0 0.00 0.15
GS 141018P00115000 P 10/18/14 115.0 0.00 0.14
GS 141018P00120000 P 10/18/14 120.0 0.00 0.14
GS 141018P00125000 P 10/18/14 125.0 0.02 0.14
GS 141018P00130000 P 10/18/14 130.0 0.01 0.15
GS 141018P00135000 P 10/18/14 135.0 0.05 0.14
GS 141018P00140000 P 10/18/14 140.0 0.06 0.14
GS 141018P00145000 P 10/18/14 145.0 0.11 0.14
GS 141018P00150000 P 10/18/14 150.0 0.14 0.18
GS 141018P00155000 P 10/18/14 155.0 0.20 0.24
GS 141018P00160000 P 10/18/14 160.0 0.30 0.34
GS 141018P00165000 P 10/18/14 165.0 0.43 0.48
GS 141018P00170000 P 10/18/14 170.0 0.68 0.75
GS 141018P00175000 P 10/18/14 175.0 1.21 1.28
GS 141018P00180000 P 10/18/14 180.0 2.24 2.35
GS 141018P00185000 P 10/18/14 185.0 4.10 4.30
GS 141018P00190000 P 10/18/14 190.0 7.10 7.45
GS 141018P00195000 P 10/18/14 195.0 10.75 12.40
GS 141018P00200000 P 10/18/14 200.0 15.30 17.65
GS 141018P00205000 P 10/18/14 205.0 20.25 22.35
GS 141018P00210000 P 10/18/14 210.0 25.25 27.55
GS 141018P00215000 P 10/18/14 215.0 29.95 32.50
GS 141018P00220000 P 10/18/14 220.0 34.95 37.50
GS 141018P00225000 P 10/18/14 225.0 39.85 42.50
GS 141018P00230000 P 10/18/14 230.0 44.50 47.55
GS 141018P00235000 P 10/18/14 235.0 49.45 52.55
GS 141018P00240000 P 10/18/14 240.0 54.50 57.65
GS 141018P00245000 P 10/18/14 245.0 59.50 62.65
GS 141024C00148000 C 10/24/14 148.0 34.75 37.00
GS 141024C00149000 C 10/24/14 149.0 33.75 36.00
GS 141024C00150000 C 10/24/14 150.0 32.80 35.05
GS 141024C00152500 C 10/24/14 152.5 30.30 32.55
GS 141024C00155000 C 10/24/14 155.0 27.85 30.10
GS 141024C00157500 C 10/24/14 157.5 25.40 27.65
GS 141024C00160000 C 10/24/14 160.0 23.00 25.15
GS 141024C00162500 C 10/24/14 162.5 20.55 22.80
GS 141024C00165000 C 10/24/14 165.0 18.20 20.55
GS 141024C00167500 C 10/24/14 167.5 16.00 17.90
GS 141024C00170000 C 10/24/14 170.0 14.60 15.60
GS 141024C00172500 C 10/24/14 172.5 12.25 13.65
GS 141024C00175000 C 10/24/14 175.0 10.40 11.10
GS 141024C00177500 C 10/24/14 177.5 8.15 9.05
GS 141024C00180000 C 10/24/14 180.0 6.70 7.20
GS 141024C00182500 C 10/24/14 182.5 5.05 5.50
GS 141024C00185000 C 10/24/14 185.0 3.65 3.80
GS 141024C00187500 C 10/24/14 187.5 2.51 2.79
GS 141024C00190000 C 10/24/14 190.0 1.68 1.83
GS 141024C00192500 C 10/24/14 192.5 1.04 1.20
GS 141024C00195000 C 10/24/14 195.0 0.52 0.75
GS 141024C00197500 C 10/24/14 197.5 0.27 0.51
GS 141024C00200000 C 10/24/14 200.0 0.15 0.39
GS 141024C00202500 C 10/24/14 202.5 0.07 0.27
GS 141024C00205000 C 10/24/14 205.0 0.05 0.20
GS 141024C00207500 C 10/24/14 207.5 0.03 0.11
GS 141024C00210000 C 10/24/14 210.0 0.01 0.13
GS 141024C00212500 C 10/24/14 212.5 0.00 0.14
GS 141024C00215000 C 10/24/14 215.0 0.00 0.14
GS 141024C00217500 C 10/24/14 217.5 0.00 0.14
GS 141024C00220000 C 10/24/14 220.0 0.00 0.14
GS 141024C00222500 C 10/24/14 222.5 0.00 0.14
GS 141024C00225000 C 10/24/14 225.0 0.00 0.14
GS 141024C00227500 C 10/24/14 227.5 0.00 0.14
GS 141024C00230000 C 10/24/14 230.0 0.00 0.14
GS 141024C00232500 C 10/24/14 232.5 0.00 0.15
GS 141024C00235000 C 10/24/14 235.0 0.00 0.14
GS 141024P00148000 P 10/24/14 148.0 0.10 0.33
GS 141024P00149000 P 10/24/14 149.0 0.10 0.34
GS 141024P00150000 P 10/24/14 150.0 0.11 0.35
GS 141024P00152500 P 10/24/14 152.5 0.18 0.38
GS 141024P00155000 P 10/24/14 155.0 0.21 0.42
GS 141024P00157500 P 10/24/14 157.5 0.25 0.46
GS 141024P00160000 P 10/24/14 160.0 0.31 0.51
GS 141024P00162500 P 10/24/14 162.5 0.38 0.59
GS 141024P00165000 P 10/24/14 165.0 0.48 0.74
GS 141024P00167500 P 10/24/14 167.5 0.64 0.89
GS 141024P00170000 P 10/24/14 170.0 0.84 1.10
GS 141024P00172500 P 10/24/14 172.5 1.10 1.40
GS 141024P00175000 P 10/24/14 175.0 1.48 1.64
GS 141024P00177500 P 10/24/14 177.5 1.96 2.13
GS 141024P00180000 P 10/24/14 180.0 2.55 3.05
GS 141024P00182500 P 10/24/14 182.5 3.40 3.75
GS 141024P00185000 P 10/24/14 185.0 4.55 4.75
GS 141024P00187500 P 10/24/14 187.5 5.90 6.45
GS 141024P00190000 P 10/24/14 190.0 7.30 8.05
GS 141024P00192500 P 10/24/14 192.5 9.05 9.90
GS 141024P00195000 P 10/24/14 195.0 11.00 12.90
GS 141024P00197500 P 10/24/14 197.5 13.25 15.40
GS 141024P00200000 P 10/24/14 200.0 15.60 17.80
GS 141024P00202500 P 10/24/14 202.5 17.60 20.15
GS 141024P00205000 P 10/24/14 205.0 20.00 22.60
GS 141024P00207500 P 10/24/14 207.5 22.50 25.05
GS 141024P00210000 P 10/24/14 210.0 25.25 27.50
GS 141024P00212500 P 10/24/14 212.5 26.95 30.25
GS 141024P00215000 P 10/24/14 215.0 29.35 32.65
GS 141024P00217500 P 10/24/14 217.5 31.85 35.00
GS 141024P00220000 P 10/24/14 220.0 34.25 37.70
GS 141024P00222500 P 10/24/14 222.5 36.70 40.00
GS 141024P00225000 P 10/24/14 225.0 39.55 42.75
GS 141024P00227500 P 10/24/14 227.5 42.20 45.35
GS 141024P00230000 P 10/24/14 230.0 44.20 47.65
GS 141024P00232500 P 10/24/14 232.5 46.75 50.35
GS 141024P00235000 P 10/24/14 235.0 49.20 52.50
GS 141031C00148000 C 10/31/14 148.0 34.60 38.20
GS 141031C00149000 C 10/31/14 149.0 33.40 37.45
GS 141031C00150000 C 10/31/14 150.0 32.45 36.40
GS 141031C00152500 C 10/31/14 152.5 30.45 33.75
GS 141031C00155000 C 10/31/14 155.0 27.70 31.30
GS 141031C00157500 C 10/31/14 157.5 25.45 28.15
GS 141031C00160000 C 10/31/14 160.0 22.70 26.55
GS 141031C00162500 C 10/31/14 162.5 20.25 23.80
GS 141031C00165000 C 10/31/14 165.0 18.65 21.45
GS 141031C00167500 C 10/31/14 167.5 15.90 18.30
GS 141031C00170000 C 10/31/14 170.0 14.75 16.15
GS 141031C00172500 C 10/31/14 172.5 11.55 14.40
GS 141031C00175000 C 10/31/14 175.0 10.55 11.40
GS 141031C00177500 C 10/31/14 177.5 8.40 9.35
GS 141031C00180000 C 10/31/14 180.0 6.90 7.45
GS 141031C00182500 C 10/31/14 182.5 5.25 5.90
GS 141031C00185000 C 10/31/14 185.0 3.85 4.30
GS 141031C00187500 C 10/31/14 187.5 2.73 2.90
GS 141031C00190000 C 10/31/14 190.0 1.84 1.99
GS 141031C00192500 C 10/31/14 192.5 1.19 1.32
GS 141031C00195000 C 10/31/14 195.0 0.75 0.90
GS 141031C00197500 C 10/31/14 197.5 0.46 0.55
GS 141031C00200000 C 10/31/14 200.0 0.20 0.45
GS 141031C00202500 C 10/31/14 202.5 0.10 0.33
GS 141031C00205000 C 10/31/14 205.0 0.07 0.24
GS 141031C00207500 C 10/31/14 207.5 0.05 0.19
GS 141031C00210000 C 10/31/14 210.0 0.03 0.14
GS 141031C00212500 C 10/31/14 212.5 0.02 0.13
GS 141031C00215000 C 10/31/14 215.0 0.00 0.14
GS 141031C00217500 C 10/31/14 217.5 0.00 0.14
GS 141031C00220000 C 10/31/14 220.0 0.00 0.14
GS 141031C00222500 C 10/31/14 222.5 0.00 0.14
GS 141031C00225000 C 10/31/14 225.0 0.00 0.14
GS 141031C00227500 C 10/31/14 227.5 0.00 0.14
GS 141031C00230000 C 10/31/14 230.0 0.00 0.14
GS 141031C00232500 C 10/31/14 232.5 0.00 0.14
GS 141031C00235000 C 10/31/14 235.0 0.00 0.15
GS 141031P00148000 P 10/31/14 148.0 0.14 0.38
GS 141031P00149000 P 10/31/14 149.0 0.16 0.39
GS 141031P00150000 P 10/31/14 150.0 0.17 0.40
GS 141031P00152500 P 10/31/14 152.5 0.21 0.44
GS 141031P00155000 P 10/31/14 155.0 0.22 0.47
GS 141031P00157500 P 10/31/14 157.5 0.28 0.52
GS 141031P00160000 P 10/31/14 160.0 0.42 0.56
GS 141031P00162500 P 10/31/14 162.5 0.47 0.71
GS 141031P00165000 P 10/31/14 165.0 0.60 0.85
GS 141031P00167500 P 10/31/14 167.5 0.78 0.87
GS 141031P00170000 P 10/31/14 170.0 1.00 1.10
GS 141031P00172500 P 10/31/14 172.5 1.29 1.38
GS 141031P00175000 P 10/31/14 175.0 1.66 1.77
GS 141031P00177500 P 10/31/14 177.5 2.17 2.32
GS 141031P00180000 P 10/31/14 180.0 2.85 3.00
GS 141031P00182500 P 10/31/14 182.5 3.65 3.90
GS 141031P00185000 P 10/31/14 185.0 4.75 5.00
GS 141031P00187500 P 10/31/14 187.5 6.10 6.75
GS 141031P00190000 P 10/31/14 190.0 7.65 8.35
GS 141031P00192500 P 10/31/14 192.5 9.20 10.15
GS 141031P00195000 P 10/31/14 195.0 10.90 13.70
GS 141031P00197500 P 10/31/14 197.5 13.20 15.80
GS 141031P00200000 P 10/31/14 200.0 14.85 17.80
GS 141031P00202500 P 10/31/14 202.5 17.05 20.25
GS 141031P00205000 P 10/31/14 205.0 19.65 22.55
GS 141031P00207500 P 10/31/14 207.5 21.85 25.05
GS 141031P00210000 P 10/31/14 210.0 24.35 27.50
GS 141031P00212500 P 10/31/14 212.5 26.40 30.60
GS 141031P00215000 P 10/31/14 215.0 29.10 32.70
GS 141031P00217500 P 10/31/14 217.5 31.55 35.35
GS 141031P00220000 P 10/31/14 220.0 34.15 38.10
GS 141031P00222500 P 10/31/14 222.5 36.60 40.20
GS 141031P00225000 P 10/31/14 225.0 39.25 42.55
GS 141031P00227500 P 10/31/14 227.5 41.45 45.40
GS 141031P00230000 P 10/31/14 230.0 44.10 47.70
GS 141031P00232500 P 10/31/14 232.5 46.60 50.50
GS 141031P00235000 P 10/31/14 235.0 48.90 52.90
GS 150117C00060000 C 01/17/15 60.0 122.45 125.85
GS 150117C00065000 C 01/17/15 65.0 117.40 120.85
GS 150117C00070000 C 01/17/15 70.0 112.50 115.85
GS 150117C00075000 C 01/17/15 75.0 107.50 110.85
GS 150117C00080000 C 01/17/15 80.0 102.75 104.85
GS 150117C00085000 C 01/17/15 85.0 97.55 100.90
GS 150117C00090000 C 01/17/15 90.0 92.55 95.85
GS 150117C00095000 C 01/17/15 95.0 87.50 90.95
GS 150117C00100000 C 01/17/15 100.0 82.50 86.00
GS 150117C00105000 C 01/17/15 105.0 77.55 81.10
GS 150117C00110000 C 01/17/15 110.0 72.60 76.05
GS 150117C00115000 C 01/17/15 115.0 67.60 71.10
GS 150117C00120000 C 01/17/15 120.0 62.80 64.95
GS 150117C00125000 C 01/17/15 125.0 57.75 60.75
GS 150117C00130000 C 01/17/15 130.0 52.90 56.00
GS 150117C00135000 C 01/17/15 135.0 48.05 50.90
GS 150117C00140000 C 01/17/15 140.0 43.00 45.00
GS 150117C00145000 C 01/17/15 145.0 38.40 40.65
GS 150117C00150000 C 01/17/15 150.0 33.65 35.70
GS 150117C00155000 C 01/17/15 155.0 28.95 30.85
GS 150117C00160000 C 01/17/15 160.0 24.25 25.85
GS 150117C00165000 C 01/17/15 165.0 20.65 21.50
GS 150117C00170000 C 01/17/15 170.0 16.80 17.10
GS 150117C00175000 C 01/17/15 175.0 12.95 13.30
GS 150117C00180000 C 01/17/15 180.0 9.60 9.85
GS 150117C00185000 C 01/17/15 185.0 6.70 6.90
GS 150117C00190000 C 01/17/15 190.0 4.45 4.65
GS 150117C00195000 C 01/17/15 195.0 2.83 3.00
GS 150117C00200000 C 01/17/15 200.0 1.70 1.80
GS 150117C00205000 C 01/17/15 205.0 1.02 1.17
GS 150117C00210000 C 01/17/15 210.0 0.58 0.70
GS 150117C00215000 C 01/17/15 215.0 0.38 0.45
GS 150117C00220000 C 01/17/15 220.0 0.12 0.36
GS 150117C00225000 C 01/17/15 225.0 0.08 0.27
GS 150117C00230000 C 01/17/15 230.0 0.06 0.12
GS 150117C00235000 C 01/17/15 235.0 0.04 0.17
GS 150117C00240000 C 01/17/15 240.0 0.02 0.15
GS 150117C00245000 C 01/17/15 245.0 0.01 0.13
GS 150117C00250000 C 01/17/15 250.0 0.00 0.10
GS 150117C00255000 C 01/17/15 255.0 0.01 0.09
GS 150117P00060000 P 01/17/15 60.0 0.00 0.04
GS 150117P00065000 P 01/17/15 65.0 0.00 0.05
GS 150117P00070000 P 01/17/15 70.0 0.02 0.05
GS 150117P00075000 P 01/17/15 75.0 0.03 0.12
GS 150117P00080000 P 01/17/15 80.0 0.04 0.13
GS 150117P00085000 P 01/17/15 85.0 0.04 0.13
GS 150117P00090000 P 01/17/15 90.0 0.09 0.15
GS 150117P00095000 P 01/17/15 95.0 0.10 0.18
GS 150117P00100000 P 01/17/15 100.0 0.14 0.21
GS 150117P00105000 P 01/17/15 105.0 0.16 0.23
GS 150117P00110000 P 01/17/15 110.0 0.19 0.27
GS 150117P00115000 P 01/17/15 115.0 0.20 0.31
GS 150117P00120000 P 01/17/15 120.0 0.29 0.37
GS 150117P00125000 P 01/17/15 125.0 0.35 0.46
GS 150117P00130000 P 01/17/15 130.0 0.39 0.56
GS 150117P00135000 P 01/17/15 135.0 0.56 0.65
GS 150117P00140000 P 01/17/15 140.0 0.70 0.75
GS 150117P00145000 P 01/17/15 145.0 0.88 0.95
GS 150117P00150000 P 01/17/15 150.0 1.15 1.18
GS 150117P00155000 P 01/17/15 155.0 1.34 1.44
GS 150117P00160000 P 01/17/15 160.0 1.70 1.83
GS 150117P00165000 P 01/17/15 165.0 2.27 2.40
GS 150117P00170000 P 01/17/15 170.0 3.10 3.25
GS 150117P00175000 P 01/17/15 175.0 4.25 4.45
GS 150117P00180000 P 01/17/15 180.0 5.90 6.05
GS 150117P00185000 P 01/17/15 185.0 8.00 8.25
GS 150117P00190000 P 01/17/15 190.0 10.75 11.05
GS 150117P00195000 P 01/17/15 195.0 14.05 14.40
GS 150117P00200000 P 01/17/15 200.0 17.90 18.35
GS 150117P00205000 P 01/17/15 205.0 21.65 23.60
GS 150117P00210000 P 01/17/15 210.0 26.40 28.55
GS 150117P00215000 P 01/17/15 215.0 31.20 33.40
GS 150117P00220000 P 01/17/15 220.0 35.60 38.20
GS 150117P00225000 P 01/17/15 225.0 40.50 43.15
GS 150117P00230000 P 01/17/15 230.0 45.15 48.05
GS 150117P00235000 P 01/17/15 235.0 50.15 53.00
GS 150117P00240000 P 01/17/15 240.0 55.10 58.05
GS 150117P00245000 P 01/17/15 245.0 60.05 63.05
GS 150117P00250000 P 01/17/15 250.0 65.05 68.15
GS 150117P00255000 P 01/17/15 255.0 70.05 72.95
GS 150417C00090000 C 04/17/15 90.0 92.35 96.35
GS 150417C00095000 C 04/17/15 95.0 87.35 90.30
GS 150417C00100000 C 04/17/15 100.0 82.40 86.55
GS 150417C00105000 C 04/17/15 105.0 77.15 81.50
GS 150417C00110000 C 04/17/15 110.0 72.30 76.60
GS 150417C00115000 C 04/17/15 115.0 67.35 71.65
GS 150417C00120000 C 04/17/15 120.0 62.45 66.70
GS 150417C00125000 C 04/17/15 125.0 57.50 61.70
GS 150417C00130000 C 04/17/15 130.0 52.60 56.80
GS 150417C00135000 C 04/17/15 135.0 47.75 51.70
GS 150417C00140000 C 04/17/15 140.0 43.25 46.25
GS 150417C00145000 C 04/17/15 145.0 38.50 41.60
GS 150417C00150000 C 04/17/15 150.0 34.25 36.20
GS 150417C00155000 C 04/17/15 155.0 30.05 31.70
GS 150417C00160000 C 04/17/15 160.0 25.55 27.30
GS 150417C00165000 C 04/17/15 165.0 21.90 23.15
GS 150417C00170000 C 04/17/15 170.0 18.45 18.90
GS 150417C00175000 C 04/17/15 175.0 14.95 15.35
GS 150417C00180000 C 04/17/15 180.0 11.75 12.15
GS 150417C00185000 C 04/17/15 185.0 9.05 9.40
GS 150417C00190000 C 04/17/15 190.0 6.80 7.05
GS 150417C00195000 C 04/17/15 195.0 4.90 5.20
GS 150417C00200000 C 04/17/15 200.0 3.40 3.75
GS 150417C00205000 C 04/17/15 205.0 2.34 2.63
GS 150417C00210000 C 04/17/15 210.0 1.55 1.83
GS 150417C00215000 C 04/17/15 215.0 1.10 1.25
GS 150417C00220000 C 04/17/15 220.0 0.65 0.88
GS 150417C00225000 C 04/17/15 225.0 0.35 0.62
GS 150417C00230000 C 04/17/15 230.0 0.19 0.47
GS 150417C00235000 C 04/17/15 235.0 0.13 0.36
GS 150417C00240000 C 04/17/15 240.0 0.09 0.28
GS 150417C00245000 C 04/17/15 245.0 0.06 0.23
GS 150417C00250000 C 04/17/15 250.0 0.04 0.20
GS 150417C00255000 C 04/17/15 255.0 0.04 0.17
GS 150417C00260000 C 04/17/15 260.0 0.02 0.15
GS 150417P00090000 P 04/17/15 90.0 0.15 0.19
GS 150417P00095000 P 04/17/15 95.0 0.17 0.31
GS 150417P00100000 P 04/17/15 100.0 0.21 0.36
GS 150417P00105000 P 04/17/15 105.0 0.22 0.44
GS 150417P00110000 P 04/17/15 110.0 0.25 0.48
GS 150417P00115000 P 04/17/15 115.0 0.30 0.70
GS 150417P00120000 P 04/17/15 120.0 0.44 0.80
GS 150417P00125000 P 04/17/15 125.0 0.56 0.81
GS 150417P00130000 P 04/17/15 130.0 0.70 0.96
GS 150417P00135000 P 04/17/15 135.0 0.89 1.14
GS 150417P00140000 P 04/17/15 140.0 1.17 1.40
GS 150417P00145000 P 04/17/15 145.0 1.47 1.60
GS 150417P00150000 P 04/17/15 150.0 1.85 2.05
GS 150417P00155000 P 04/17/15 155.0 2.39 2.55
GS 150417P00160000 P 04/17/15 160.0 3.05 3.25
GS 150417P00165000 P 04/17/15 165.0 3.95 4.15
GS 150417P00170000 P 04/17/15 170.0 5.10 5.35
GS 150417P00175000 P 04/17/15 175.0 6.60 6.90
GS 150417P00180000 P 04/17/15 180.0 8.45 9.05
GS 150417P00185000 P 04/17/15 185.0 10.70 11.00
GS 150417P00190000 P 04/17/15 190.0 13.35 13.75
GS 150417P00195000 P 04/17/15 195.0 16.45 16.90
GS 150417P00200000 P 04/17/15 200.0 19.90 20.45
GS 150417P00205000 P 04/17/15 205.0 23.85 24.40
GS 150417P00210000 P 04/17/15 210.0 27.75 29.50
GS 150417P00215000 P 04/17/15 215.0 32.20 34.65
GS 150417P00220000 P 04/17/15 220.0 36.45 39.40
GS 150417P00225000 P 04/17/15 225.0 41.40 44.05
GS 150417P00230000 P 04/17/15 230.0 45.00 48.95
GS 150417P00235000 P 04/17/15 235.0 49.80 53.80
GS 150417P00240000 P 04/17/15 240.0 54.70 58.70
GS 150417P00245000 P 04/17/15 245.0 59.65 63.70
GS 150417P00250000 P 04/17/15 250.0 64.50 68.65
GS 150417P00255000 P 04/17/15 255.0 69.60 73.70
GS 150417P00260000 P 04/17/15 260.0 74.55 78.60
GS 160115C00080000 C 01/15/16 80.0 102.00 106.55
GS 160115C00085000 C 01/15/16 85.0 97.15 101.55
GS 160115C00090000 C 01/15/16 90.0 92.20 96.60
GS 160115C00095000 C 01/15/16 95.0 87.15 91.65
GS 160115C00100000 C 01/15/16 100.0 82.20 86.70
GS 160115C00105000 C 01/15/16 105.0 77.35 81.75
GS 160115C00110000 C 01/15/16 110.0 72.40 77.00
GS 160115C00115000 C 01/15/16 115.0 67.75 72.20
GS 160115C00120000 C 01/15/16 120.0 63.00 66.20
GS 160115C00125000 C 01/15/16 125.0 58.30 61.65
GS 160115C00130000 C 01/15/16 130.0 53.70 57.50
GS 160115C00135000 C 01/15/16 135.0 49.55 52.80
GS 160115C00140000 C 01/15/16 140.0 46.00 48.25
GS 160115C00145000 C 01/15/16 145.0 40.85 43.85
GS 160115C00150000 C 01/15/16 150.0 36.75 39.80
GS 160115C00155000 C 01/15/16 155.0 32.80 35.05
GS 160115C00160000 C 01/15/16 160.0 29.10 31.00
GS 160115C00165000 C 01/15/16 165.0 26.50 27.40
GS 160115C00170000 C 01/15/16 170.0 23.40 23.90
GS 160115C00175000 C 01/15/16 175.0 20.25 20.80
GS 160115C00180000 C 01/15/16 180.0 17.45 17.95
GS 160115C00185000 C 01/15/16 185.0 15.10 15.35
GS 160115C00190000 C 01/15/16 190.0 12.75 13.05
GS 160115C00195000 C 01/15/16 195.0 10.50 11.00
GS 160115C00200000 C 01/15/16 200.0 8.60 9.20
GS 160115C00210000 C 01/15/16 210.0 5.20 6.30
GS 160115C00220000 C 01/15/16 220.0 3.65 4.15
GS 160115C00230000 C 01/15/16 230.0 2.24 2.71
GS 160115C00240000 C 01/15/16 240.0 1.06 1.72
GS 160115C00250000 C 01/15/16 250.0 0.60 1.10
GS 160115C00260000 C 01/15/16 260.0 0.48 0.76
GS 160115P00080000 P 01/15/16 80.0 0.27 0.55
GS 160115P00085000 P 01/15/16 85.0 0.33 0.68
GS 160115P00090000 P 01/15/16 90.0 0.43 0.79
GS 160115P00095000 P 01/15/16 95.0 0.56 0.91
GS 160115P00100000 P 01/15/16 100.0 0.87 1.06
GS 160115P00105000 P 01/15/16 105.0 0.93 1.25
GS 160115P00110000 P 01/15/16 110.0 1.14 1.50
GS 160115P00115000 P 01/15/16 115.0 1.40 1.76
GS 160115P00120000 P 01/15/16 120.0 1.49 2.06
GS 160115P00125000 P 01/15/16 125.0 2.15 2.41
GS 160115P00130000 P 01/15/16 130.0 2.21 2.82
GS 160115P00135000 P 01/15/16 135.0 3.00 3.35
GS 160115P00140000 P 01/15/16 140.0 3.75 4.00
GS 160115P00145000 P 01/15/16 145.0 4.40 4.75
GS 160115P00150000 P 01/15/16 150.0 5.40 5.65
GS 160115P00155000 P 01/15/16 155.0 6.50 6.75
GS 160115P00160000 P 01/15/16 160.0 7.70 8.00
GS 160115P00165000 P 01/15/16 165.0 9.10 9.50
GS 160115P00170000 P 01/15/16 170.0 10.80 11.15
GS 160115P00175000 P 01/15/16 175.0 12.80 13.40
GS 160115P00180000 P 01/15/16 180.0 14.95 15.25
GS 160115P00185000 P 01/15/16 185.0 17.10 17.65
GS 160115P00190000 P 01/15/16 190.0 19.70 20.35
GS 160115P00195000 P 01/15/16 195.0 22.65 23.30
GS 160115P00200000 P 01/15/16 200.0 25.70 26.45
GS 160115P00210000 P 01/15/16 210.0 32.45 33.50
GS 160115P00220000 P 01/15/16 220.0 39.95 42.80
GS 160115P00230000 P 01/15/16 230.0 48.45 51.35
GS 160115P00240000 P 01/15/16 240.0 57.05 60.35
GS 160115P00250000 P 01/15/16 250.0 66.30 69.60
GS 160115P00260000 P 01/15/16 260.0 75.70 79.35
GS 170120C00095000 C 01/20/17 95.0 87.20 92.00
GS 170120C00100000 C 01/20/17 100.0 82.50 87.00
GS 170120C00105000 C 01/20/17 105.0 77.80 82.50
GS 170120C00110000 C 01/20/17 110.0 73.25 77.95
GS 170120C00115000 C 01/20/17 115.0 68.85 73.40
GS 170120C00120000 C 01/20/17 120.0 64.45 69.00
GS 170120C00125000 C 01/20/17 125.0 60.10 64.70
GS 170120C00130000 C 01/20/17 130.0 56.00 60.50
GS 170120C00135000 C 01/20/17 135.0 52.00 56.50
GS 170120C00140000 C 01/20/17 140.0 48.00 52.50
GS 170120C00145000 C 01/20/17 145.0 44.20 48.60
GS 170120C00150000 C 01/20/17 150.0 40.55 43.95
GS 170120C00155000 C 01/20/17 155.0 37.05 40.50
GS 170120C00160000 C 01/20/17 160.0 34.00 37.70
GS 170120C00165000 C 01/20/17 165.0 30.85 34.80
GS 170120C00170000 C 01/20/17 170.0 27.85 31.55
GS 170120C00175000 C 01/20/17 175.0 25.00 28.70
GS 170120C00180000 C 01/20/17 180.0 22.40 26.10
GS 170120C00185000 C 01/20/17 185.0 20.45 23.65
GS 170120C00190000 C 01/20/17 190.0 18.05 21.70
GS 170120C00195000 C 01/20/17 195.0 15.95 19.05
GS 170120C00200000 C 01/20/17 200.0 14.00 17.10
GS 170120C00210000 C 01/20/17 210.0 10.60 13.70
GS 170120C00220000 C 01/20/17 220.0 6.85 10.15
GS 170120C00230000 C 01/20/17 230.0 6.15 8.10
GS 170120C00240000 C 01/20/17 240.0 2.55 5.25
GS 170120C00250000 C 01/20/17 250.0 3.20 4.65
GS 170120C00260000 C 01/20/17 260.0 2.20 3.75
GS 170120P00095000 P 01/20/17 95.0 0.98 2.68
GS 170120P00100000 P 01/20/17 100.0 1.65 2.63
GS 170120P00105000 P 01/20/17 105.0 2.16 3.60
GS 170120P00110000 P 01/20/17 110.0 2.60 4.15
GS 170120P00115000 P 01/20/17 115.0 3.10 6.05
GS 170120P00120000 P 01/20/17 120.0 3.70 4.65
GS 170120P00125000 P 01/20/17 125.0 4.40 5.65
GS 170120P00130000 P 01/20/17 130.0 5.05 6.45
GS 170120P00135000 P 01/20/17 135.0 4.70 7.50
GS 170120P00140000 P 01/20/17 140.0 6.90 8.60
GS 170120P00145000 P 01/20/17 145.0 8.05 9.80
GS 170120P00150000 P 01/20/17 150.0 9.35 12.20
GS 170120P00155000 P 01/20/17 155.0 10.45 12.90
GS 170120P00160000 P 01/20/17 160.0 11.75 14.55
GS 170120P00165000 P 01/20/17 165.0 13.50 16.35
GS 170120P00170000 P 01/20/17 170.0 15.40 18.35
GS 170120P00175000 P 01/20/17 175.0 17.50 20.55
GS 170120P00180000 P 01/20/17 180.0 19.80 22.90
GS 170120P00185000 P 01/20/17 185.0 21.85 25.55
GS 170120P00190000 P 01/20/17 190.0 24.45 28.25
GS 170120P00195000 P 01/20/17 195.0 27.25 31.00
GS 170120P00200000 P 01/20/17 200.0 30.25 34.00
GS 170120P00210000 P 01/20/17 210.0 36.70 40.50
GS 170120P00220000 P 01/20/17 220.0 43.85 47.70
GS 170120P00230000 P 01/20/17 230.0 51.55 55.35
GS 170120P00240000 P 01/20/17 240.0 58.95 63.30
GS 170120P00250000 P 01/20/17 250.0 67.50 71.90
GS 170120P00260000 P 01/20/17 260.0 76.70 81.15

OPRA data is delayed 15 minutes.