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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-17)Premium Content

Goldman Sachs Group Inc (GS)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141024C00110000 C 10/24/14 110.0 67.85 70.60
GS 141024C00115000 C 10/24/14 115.0 63.05 65.60
GS 141024C00120000 C 10/24/14 120.0 57.85 60.60
GS 141024C00125000 C 10/24/14 125.0 53.00 55.55
GS 141024C00130000 C 10/24/14 130.0 47.85 50.60
GS 141024C00135000 C 10/24/14 135.0 42.90 45.60
GS 141024C00140000 C 10/24/14 140.0 37.90 40.60
GS 141024C00145000 C 10/24/14 145.0 33.00 35.55
GS 141024C00146000 C 10/24/14 146.0 32.00 34.55
GS 141024C00147000 C 10/24/14 147.0 30.90 33.55
GS 141024C00148000 C 10/24/14 148.0 29.85 33.85
GS 141024C00149000 C 10/24/14 149.0 28.90 32.85
GS 141024C00150000 C 10/24/14 150.0 27.90 31.80
GS 141024C00152500 C 10/24/14 152.5 25.40 29.35
GS 141024C00155000 C 10/24/14 155.0 23.00 25.60
GS 141024C00157500 C 10/24/14 157.5 20.90 24.50
GS 141024C00160000 C 10/24/14 160.0 17.95 21.40
GS 141024C00162500 C 10/24/14 162.5 15.45 18.85
GS 141024C00165000 C 10/24/14 165.0 13.30 15.35
GS 141024C00167500 C 10/24/14 167.5 10.45 13.35
GS 141024C00170000 C 10/24/14 170.0 9.30 10.55
GS 141024C00172500 C 10/24/14 172.5 6.85 8.15
GS 141024C00175000 C 10/24/14 175.0 4.85 5.80
GS 141024C00177500 C 10/24/14 177.5 3.15 3.45
GS 141024C00180000 C 10/24/14 180.0 1.56 1.72
GS 141024C00182500 C 10/24/14 182.5 0.55 0.66
GS 141024C00185000 C 10/24/14 185.0 0.12 0.28
GS 141024C00187500 C 10/24/14 187.5 0.02 0.14
GS 141024C00190000 C 10/24/14 190.0 0.00 0.04
GS 141024C00192500 C 10/24/14 192.5 0.00 0.16
GS 141024C00195000 C 10/24/14 195.0 0.00 0.14
GS 141024C00197500 C 10/24/14 197.5 0.00 0.11
GS 141024C00200000 C 10/24/14 200.0 0.00 0.11
GS 141024C00202500 C 10/24/14 202.5 0.00 0.14
GS 141024C00205000 C 10/24/14 205.0 0.00 0.14
GS 141024C00207500 C 10/24/14 207.5 0.00 0.14
GS 141024C00210000 C 10/24/14 210.0 0.00 0.14
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 0.14
GS 141024C00235000 C 10/24/14 235.0 0.00 0.14
GS 141024C00237500 C 10/24/14 237.5 0.00 0.14
GS 141024P00110000 P 10/24/14 110.0 0.00 0.14
GS 141024P00115000 P 10/24/14 115.0 0.00 0.14
GS 141024P00120000 P 10/24/14 120.0 0.00 0.14
GS 141024P00125000 P 10/24/14 125.0 0.00 0.14
GS 141024P00130000 P 10/24/14 130.0 0.00 0.14
GS 141024P00135000 P 10/24/14 135.0 0.00 0.14
GS 141024P00140000 P 10/24/14 140.0 0.00 0.14
GS 141024P00145000 P 10/24/14 145.0 0.00 0.14
GS 141024P00146000 P 10/24/14 146.0 0.00 0.14
GS 141024P00147000 P 10/24/14 147.0 0.00 0.14
GS 141024P00148000 P 10/24/14 148.0 0.00 0.14
GS 141024P00149000 P 10/24/14 149.0 0.00 0.14
GS 141024P00150000 P 10/24/14 150.0 0.00 0.14
GS 141024P00152500 P 10/24/14 152.5 0.00 0.04
GS 141024P00155000 P 10/24/14 155.0 0.00 0.08
GS 141024P00157500 P 10/24/14 157.5 0.00 0.14
GS 141024P00160000 P 10/24/14 160.0 0.00 0.14
GS 141024P00162500 P 10/24/14 162.5 0.00 0.17
GS 141024P00165000 P 10/24/14 165.0 0.00 0.13
GS 141024P00167500 P 10/24/14 167.5 0.04 0.10
GS 141024P00170000 P 10/24/14 170.0 0.05 0.09
GS 141024P00172500 P 10/24/14 172.5 0.09 0.22
GS 141024P00175000 P 10/24/14 175.0 0.25 0.36
GS 141024P00177500 P 10/24/14 177.5 0.64 0.75
GS 141024P00180000 P 10/24/14 180.0 1.39 1.69
GS 141024P00182500 P 10/24/14 182.5 2.71 4.10
GS 141024P00185000 P 10/24/14 185.0 4.65 6.60
GS 141024P00187500 P 10/24/14 187.5 6.95 9.40
GS 141024P00190000 P 10/24/14 190.0 9.50 11.65
GS 141024P00192500 P 10/24/14 192.5 12.05 14.35
GS 141024P00195000 P 10/24/14 195.0 14.55 17.00
GS 141024P00197500 P 10/24/14 197.5 17.05 19.50
GS 141024P00200000 P 10/24/14 200.0 19.45 22.00
GS 141024P00202500 P 10/24/14 202.5 21.65 24.50
GS 141024P00205000 P 10/24/14 205.0 24.00 27.00
GS 141024P00207500 P 10/24/14 207.5 26.00 29.65
GS 141024P00210000 P 10/24/14 210.0 28.15 32.15
GS 141024P00212500 P 10/24/14 212.5 31.00 34.50
GS 141024P00215000 P 10/24/14 215.0 33.40 37.00
GS 141024P00217500 P 10/24/14 217.5 35.65 39.65
GS 141024P00220000 P 10/24/14 220.0 38.20 41.80
GS 141024P00222500 P 10/24/14 222.5 40.75 44.65
GS 141024P00225000 P 10/24/14 225.0 43.50 47.05
GS 141024P00227500 P 10/24/14 227.5 46.15 49.65
GS 141024P00230000 P 10/24/14 230.0 48.15 52.15
GS 141024P00232500 P 10/24/14 232.5 50.70 54.65
GS 141024P00235000 P 10/24/14 235.0 53.50 57.05
GS 141024P00237500 P 10/24/14 237.5 56.00 59.50
GS 141031C00135000 C 10/31/14 135.0 42.90 45.85
GS 141031C00140000 C 10/31/14 140.0 37.90 41.80
GS 141031C00145000 C 10/31/14 145.0 33.00 36.50
GS 141031C00148000 C 10/31/14 148.0 29.85 33.75
GS 141031C00149000 C 10/31/14 149.0 28.95 32.50
GS 141031C00150000 C 10/31/14 150.0 27.90 31.05
GS 141031C00152500 C 10/31/14 152.5 25.45 28.55
GS 141031C00155000 C 10/31/14 155.0 22.95 26.30
GS 141031C00157500 C 10/31/14 157.5 20.65 23.70
GS 141031C00160000 C 10/31/14 160.0 18.05 21.30
GS 141031C00162500 C 10/31/14 162.5 15.65 18.30
GS 141031C00165000 C 10/31/14 165.0 13.30 16.00
GS 141031C00167500 C 10/31/14 167.5 10.85 13.30
GS 141031C00170000 C 10/31/14 170.0 9.65 10.95
GS 141031C00172500 C 10/31/14 172.5 7.70 8.50
GS 141031C00175000 C 10/31/14 175.0 6.10 6.40
GS 141031C00177500 C 10/31/14 177.5 4.25 4.50
GS 141031C00180000 C 10/31/14 180.0 2.56 2.87
GS 141031C00182500 C 10/31/14 182.5 1.52 1.78
GS 141031C00185000 C 10/31/14 185.0 0.80 0.94
GS 141031C00187500 C 10/31/14 187.5 0.32 0.51
GS 141031C00190000 C 10/31/14 190.0 0.12 0.28
GS 141031C00192500 C 10/31/14 192.5 0.01 0.19
GS 141031C00195000 C 10/31/14 195.0 0.00 0.09
GS 141031C00197500 C 10/31/14 197.5 0.03 0.14
GS 141031C00200000 C 10/31/14 200.0 0.00 0.10
GS 141031C00202500 C 10/31/14 202.5 0.00 0.14
GS 141031C00205000 C 10/31/14 205.0 0.00 0.14
GS 141031C00207500 C 10/31/14 207.5 0.00 0.14
GS 141031C00210000 C 10/31/14 210.0 0.00 0.14
GS 141031C00212500 C 10/31/14 212.5 0.00 0.14
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 0.14
GS 141031C00237500 C 10/31/14 237.5 0.00 0.14
GS 141031P00135000 P 10/31/14 135.0 0.00 0.14
GS 141031P00140000 P 10/31/14 140.0 0.00 0.14
GS 141031P00145000 P 10/31/14 145.0 0.00 0.14
GS 141031P00148000 P 10/31/14 148.0 0.00 0.14
GS 141031P00149000 P 10/31/14 149.0 0.00 0.15
GS 141031P00150000 P 10/31/14 150.0 0.00 0.17
GS 141031P00152500 P 10/31/14 152.5 0.00 0.23
GS 141031P00155000 P 10/31/14 155.0 0.02 0.14
GS 141031P00157500 P 10/31/14 157.5 0.04 0.26
GS 141031P00160000 P 10/31/14 160.0 0.10 0.33
GS 141031P00162500 P 10/31/14 162.5 0.14 0.40
GS 141031P00165000 P 10/31/14 165.0 0.16 0.46
GS 141031P00167500 P 10/31/14 167.5 0.26 0.45
GS 141031P00170000 P 10/31/14 170.0 0.39 0.65
GS 141031P00172500 P 10/31/14 172.5 0.65 0.95
GS 141031P00175000 P 10/31/14 175.0 1.02 1.11
GS 141031P00177500 P 10/31/14 177.5 1.61 1.74
GS 141031P00180000 P 10/31/14 180.0 2.52 2.89
GS 141031P00182500 P 10/31/14 182.5 3.85 4.85
GS 141031P00185000 P 10/31/14 185.0 5.40 6.65
GS 141031P00187500 P 10/31/14 187.5 7.35 9.65
GS 141031P00190000 P 10/31/14 190.0 9.10 12.20
GS 141031P00192500 P 10/31/14 192.5 11.50 14.55
GS 141031P00195000 P 10/31/14 195.0 13.40 16.55
GS 141031P00197500 P 10/31/14 197.5 16.15 19.55
GS 141031P00200000 P 10/31/14 200.0 18.30 21.95
GS 141031P00202500 P 10/31/14 202.5 21.00 24.60
GS 141031P00205000 P 10/31/14 205.0 23.30 26.75
GS 141031P00207500 P 10/31/14 207.5 25.55 29.65
GS 141031P00210000 P 10/31/14 210.0 28.10 32.15
GS 141031P00212500 P 10/31/14 212.5 30.60 34.65
GS 141031P00215000 P 10/31/14 215.0 33.10 37.20
GS 141031P00217500 P 10/31/14 217.5 35.60 39.70
GS 141031P00220000 P 10/31/14 220.0 38.05 42.05
GS 141031P00222500 P 10/31/14 222.5 40.60 44.55
GS 141031P00225000 P 10/31/14 225.0 43.05 47.15
GS 141031P00227500 P 10/31/14 227.5 45.55 49.70
GS 141031P00230000 P 10/31/14 230.0 48.10 52.20
GS 141031P00232500 P 10/31/14 232.5 50.60 54.70
GS 141031P00235000 P 10/31/14 235.0 52.95 57.10
GS 141031P00237500 P 10/31/14 237.5 55.65 59.65
GS 141107C00135000 C 11/07/14 135.0 42.95 46.55
GS 141107C00140000 C 11/07/14 140.0 37.95 41.05
GS 141107C00145000 C 11/07/14 145.0 33.00 36.05
GS 141107C00150000 C 11/07/14 150.0 28.05 31.05
GS 141107C00152500 C 11/07/14 152.5 25.60 28.55
GS 141107C00155000 C 11/07/14 155.0 23.10 26.05
GS 141107C00157500 C 11/07/14 157.5 20.65 23.55
GS 141107C00160000 C 11/07/14 160.0 18.30 21.00
GS 141107C00162500 C 11/07/14 162.5 15.90 18.70
GS 141107C00165000 C 11/07/14 165.0 13.45 16.00
GS 141107C00167500 C 11/07/14 167.5 12.00 13.90
GS 141107C00170000 C 11/07/14 170.0 9.95 11.20
GS 141107C00172500 C 11/07/14 172.5 7.95 8.95
GS 141107C00175000 C 11/07/14 175.0 6.30 7.00
GS 141107C00177500 C 11/07/14 177.5 4.35 5.10
GS 141107C00180000 C 11/07/14 180.0 2.90 3.65
GS 141107C00182500 C 11/07/14 182.5 2.08 2.42
GS 141107C00185000 C 11/07/14 185.0 1.10 1.46
GS 141107C00187500 C 11/07/14 187.5 0.64 0.98
GS 141107C00190000 C 11/07/14 190.0 0.36 0.56
GS 141107C00192500 C 11/07/14 192.5 0.20 0.30
GS 141107C00195000 C 11/07/14 195.0 0.07 0.31
GS 141107C00197500 C 11/07/14 197.5 0.00 0.22
GS 141107C00200000 C 11/07/14 200.0 0.00 0.15
GS 141107C00202500 C 11/07/14 202.5 0.00 0.14
GS 141107C00205000 C 11/07/14 205.0 0.00 0.14
GS 141107C00207500 C 11/07/14 207.5 0.00 0.14
GS 141107C00210000 C 11/07/14 210.0 0.00 0.15
GS 141107C00212500 C 11/07/14 212.5 0.00 0.14
GS 141107C00215000 C 11/07/14 215.0 0.00 0.14
GS 141107C00217500 C 11/07/14 217.5 0.00 0.14
GS 141107C00220000 C 11/07/14 220.0 0.00 0.14
GS 141107C00222500 C 11/07/14 222.5 0.00 0.14
GS 141107C00225000 C 11/07/14 225.0 0.00 0.14
GS 141107C00227500 C 11/07/14 227.5 0.00 0.14
GS 141107C00230000 C 11/07/14 230.0 0.00 0.14
GS 141107C00232500 C 11/07/14 232.5 0.00 0.14
GS 141107C00235000 C 11/07/14 235.0 0.00 0.14
GS 141107C00237500 C 11/07/14 237.5 0.00 0.14
GS 141107P00135000 P 11/07/14 135.0 0.00 0.15
GS 141107P00140000 P 11/07/14 140.0 0.01 0.14
GS 141107P00145000 P 11/07/14 145.0 0.04 0.24
GS 141107P00150000 P 11/07/14 150.0 0.10 0.27
GS 141107P00152500 P 11/07/14 152.5 0.12 0.25
GS 141107P00155000 P 11/07/14 155.0 0.13 0.31
GS 141107P00157500 P 11/07/14 157.5 0.16 0.32
GS 141107P00160000 P 11/07/14 160.0 0.23 0.40
GS 141107P00162500 P 11/07/14 162.5 0.28 0.51
GS 141107P00165000 P 11/07/14 165.0 0.37 0.57
GS 141107P00167500 P 11/07/14 167.5 0.50 0.87
GS 141107P00170000 P 11/07/14 170.0 0.73 1.24
GS 141107P00172500 P 11/07/14 172.5 1.07 1.39
GS 141107P00175000 P 11/07/14 175.0 1.56 1.93
GS 141107P00177500 P 11/07/14 177.5 2.30 2.61
GS 141107P00180000 P 11/07/14 180.0 3.20 3.70
GS 141107P00182500 P 11/07/14 182.5 4.35 5.15
GS 141107P00185000 P 11/07/14 185.0 5.95 7.25
GS 141107P00187500 P 11/07/14 187.5 7.75 10.25
GS 141107P00190000 P 11/07/14 190.0 9.85 12.50
GS 141107P00192500 P 11/07/14 192.5 11.90 14.85
GS 141107P00195000 P 11/07/14 195.0 14.00 17.20
GS 141107P00197500 P 11/07/14 197.5 15.90 19.65
GS 141107P00200000 P 11/07/14 200.0 18.65 22.10
GS 141107P00202500 P 11/07/14 202.5 21.00 24.65
GS 141107P00205000 P 11/07/14 205.0 23.50 27.10
GS 141107P00207500 P 11/07/14 207.5 26.00 29.65
GS 141107P00210000 P 11/07/14 210.0 28.25 31.95
GS 141107P00212500 P 11/07/14 212.5 30.75 34.25
GS 141107P00215000 P 11/07/14 215.0 33.25 37.05
GS 141107P00217500 P 11/07/14 217.5 35.75 39.55
GS 141107P00220000 P 11/07/14 220.0 38.25 42.15
GS 141107P00222500 P 11/07/14 222.5 40.75 44.55
GS 141107P00225000 P 11/07/14 225.0 43.25 47.10
GS 141107P00227500 P 11/07/14 227.5 45.75 49.55
GS 141107P00230000 P 11/07/14 230.0 48.25 52.15
GS 141107P00232500 P 11/07/14 232.5 50.90 54.70
GS 141107P00235000 P 11/07/14 235.0 53.25 57.05
GS 141107P00237500 P 11/07/14 237.5 55.70 59.65
GS 141114C00135000 C 11/14/14 135.0 43.00 46.55
GS 141114C00140000 C 11/14/14 140.0 38.05 41.75
GS 141114C00145000 C 11/14/14 145.0 33.10 36.75
GS 141114C00148000 C 11/14/14 148.0 30.10 33.65
GS 141114C00149000 C 11/14/14 149.0 29.15 32.85
GS 141114C00150000 C 11/14/14 150.0 28.15 31.85
GS 141114C00152500 C 11/14/14 152.5 25.70 29.35
GS 141114C00155000 C 11/14/14 155.0 23.30 26.40
GS 141114C00157500 C 11/14/14 157.5 20.90 23.40
GS 141114C00160000 C 11/14/14 160.0 18.45 21.50
GS 141114C00162500 C 11/14/14 162.5 16.00 19.00
GS 141114C00165000 C 11/14/14 165.0 13.60 16.40
GS 141114C00167500 C 11/14/14 167.5 11.70 13.90
GS 141114C00170000 C 11/14/14 170.0 10.45 11.75
GS 141114C00172500 C 11/14/14 172.5 8.40 9.65
GS 141114C00175000 C 11/14/14 175.0 6.65 7.70
GS 141114C00177500 C 11/14/14 177.5 5.40 5.75
GS 141114C00180000 C 11/14/14 180.0 3.45 4.20
GS 141114C00182500 C 11/14/14 182.5 2.39 3.10
GS 141114C00185000 C 11/14/14 185.0 1.58 2.16
GS 141114C00187500 C 11/14/14 187.5 1.01 1.33
GS 141114C00190000 C 11/14/14 190.0 0.60 0.94
GS 141114C00192500 C 11/14/14 192.5 0.35 0.61
GS 141114C00195000 C 11/14/14 195.0 0.19 0.46
GS 141114C00197500 C 11/14/14 197.5 0.10 0.25
GS 141114C00200000 C 11/14/14 200.0 0.04 0.25
GS 141114C00202500 C 11/14/14 202.5 0.01 0.19
GS 141114C00205000 C 11/14/14 205.0 0.00 0.14
GS 141114C00207500 C 11/14/14 207.5 0.00 0.15
GS 141114C00210000 C 11/14/14 210.0 0.00 0.15
GS 141114C00212500 C 11/14/14 212.5 0.00 0.15
GS 141114C00215000 C 11/14/14 215.0 0.00 0.15
GS 141114C00217500 C 11/14/14 217.5 0.00 0.15
GS 141114C00220000 C 11/14/14 220.0 0.00 0.14
GS 141114C00222500 C 11/14/14 222.5 0.00 0.14
GS 141114C00225000 C 11/14/14 225.0 0.00 0.14
GS 141114C00227500 C 11/14/14 227.5 0.00 0.14
GS 141114C00230000 C 11/14/14 230.0 0.00 0.14
GS 141114C00232500 C 11/14/14 232.5 0.00 0.14
GS 141114C00235000 C 11/14/14 235.0 0.00 0.14
GS 141114C00237500 C 11/14/14 237.5 0.00 0.14
GS 141114P00135000 P 11/14/14 135.0 0.04 0.18
GS 141114P00140000 P 11/14/14 140.0 0.05 0.27
GS 141114P00145000 P 11/14/14 145.0 0.10 0.35
GS 141114P00148000 P 11/14/14 148.0 0.11 0.36
GS 141114P00149000 P 11/14/14 149.0 0.15 0.37
GS 141114P00150000 P 11/14/14 150.0 0.12 0.33
GS 141114P00152500 P 11/14/14 152.5 0.18 0.38
GS 141114P00155000 P 11/14/14 155.0 0.20 0.44
GS 141114P00157500 P 11/14/14 157.5 0.30 0.57
GS 141114P00160000 P 11/14/14 160.0 0.37 0.69
GS 141114P00162500 P 11/14/14 162.5 0.47 0.81
GS 141114P00165000 P 11/14/14 165.0 0.60 1.05
GS 141114P00167500 P 11/14/14 167.5 0.78 1.23
GS 141114P00170000 P 11/14/14 170.0 1.10 1.54
GS 141114P00172500 P 11/14/14 172.5 1.50 2.18
GS 141114P00175000 P 11/14/14 175.0 2.06 2.75
GS 141114P00177500 P 11/14/14 177.5 2.76 3.55
GS 141114P00180000 P 11/14/14 180.0 3.70 4.55
GS 141114P00182500 P 11/14/14 182.5 4.95 5.85
GS 141114P00185000 P 11/14/14 185.0 6.45 7.85
GS 141114P00187500 P 11/14/14 187.5 8.20 9.60
GS 141114P00190000 P 11/14/14 190.0 10.10 12.60
GS 141114P00192500 P 11/14/14 192.5 12.35 15.00
GS 141114P00195000 P 11/14/14 195.0 14.40 17.35
GS 141114P00197500 P 11/14/14 197.5 17.15 19.65
GS 141114P00200000 P 11/14/14 200.0 18.65 21.95
GS 141114P00202500 P 11/14/14 202.5 21.10 24.55
GS 141114P00205000 P 11/14/14 205.0 23.60 27.05
GS 141114P00207500 P 11/14/14 207.5 26.05 29.65
GS 141114P00210000 P 11/14/14 210.0 28.55 32.15
GS 141114P00212500 P 11/14/14 212.5 31.05 34.65
GS 141114P00215000 P 11/14/14 215.0 33.15 37.10
GS 141114P00217500 P 11/14/14 217.5 35.65 39.55
GS 141114P00220000 P 11/14/14 220.0 38.15 42.15
GS 141114P00222500 P 11/14/14 222.5 40.50 44.65
GS 141114P00225000 P 11/14/14 225.0 43.15 47.15
GS 141114P00227500 P 11/14/14 227.5 45.65 49.70
GS 141114P00230000 P 11/14/14 230.0 48.15 52.10
GS 141114P00232500 P 11/14/14 232.5 50.55 54.70
GS 141114P00235000 P 11/14/14 235.0 53.15 57.00
GS 141114P00237500 P 11/14/14 237.5 56.00 59.75
GS 141122C00095000 C 11/22/14 95.0 82.90 86.55
GS 141122C00100000 C 11/22/14 100.0 77.90 81.75
GS 141122C00105000 C 11/22/14 105.0 72.95 76.50
GS 141122C00110000 C 11/22/14 110.0 67.95 71.35
GS 141122C00115000 C 11/22/14 115.0 62.95 67.20
GS 141122C00120000 C 11/22/14 120.0 57.95 61.65
GS 141122C00125000 C 11/22/14 125.0 53.00 56.90
GS 141122C00130000 C 11/22/14 130.0 48.00 51.35
GS 141122C00135000 C 11/22/14 135.0 43.10 45.75
GS 141122C00140000 C 11/22/14 140.0 38.15 41.05
GS 141122C00145000 C 11/22/14 145.0 33.20 36.20
GS 141122C00146000 C 11/22/14 146.0 32.50 35.15
GS 141122C00147000 C 11/22/14 147.0 31.20 33.95
GS 141122C00148000 C 11/22/14 148.0 30.25 32.75
GS 141122C00149000 C 11/22/14 149.0 29.25 32.25
GS 141122C00150000 C 11/22/14 150.0 28.25 31.00
GS 141122C00152500 C 11/22/14 152.5 25.80 28.80
GS 141122C00155000 C 11/22/14 155.0 23.40 25.95
GS 141122C00157500 C 11/22/14 157.5 20.95 23.80
GS 141122C00160000 C 11/22/14 160.0 19.25 21.40
GS 141122C00162500 C 11/22/14 162.5 16.20 19.20
GS 141122C00165000 C 11/22/14 165.0 14.95 16.50
GS 141122C00167500 C 11/22/14 167.5 12.40 14.45
GS 141122C00170000 C 11/22/14 170.0 11.15 12.10
GS 141122C00172500 C 11/22/14 172.5 9.10 9.85
GS 141122C00175000 C 11/22/14 175.0 7.45 7.95
GS 141122C00177500 C 11/22/14 177.5 5.80 6.25
GS 141122C00180000 C 11/22/14 180.0 4.30 4.80
GS 141122C00182500 C 11/22/14 182.5 3.15 3.50
GS 141122C00185000 C 11/22/14 185.0 2.34 2.50
GS 141122C00187500 C 11/22/14 187.5 1.38 1.72
GS 141122C00190000 C 11/22/14 190.0 0.96 1.05
GS 141122C00192500 C 11/22/14 192.5 0.54 0.74
GS 141122C00195000 C 11/22/14 195.0 0.36 0.48
GS 141122C00197500 C 11/22/14 197.5 0.17 0.32
GS 141122C00200000 C 11/22/14 200.0 0.13 0.24
GS 141122C00202500 C 11/22/14 202.5 0.02 0.25
GS 141122C00205000 C 11/22/14 205.0 0.00 0.20
GS 141122C00207500 C 11/22/14 207.5 0.00 0.15
GS 141122C00210000 C 11/22/14 210.0 0.00 0.14
GS 141122C00212500 C 11/22/14 212.5 0.00 0.11
GS 141122C00215000 C 11/22/14 215.0 0.00 0.09
GS 141122C00217500 C 11/22/14 217.5 0.00 0.08
GS 141122C00220000 C 11/22/14 220.0 0.00 0.08
GS 141122C00222500 C 11/22/14 222.5 0.00 0.07
GS 141122C00225000 C 11/22/14 225.0 0.00 0.07
GS 141122C00227500 C 11/22/14 227.5 0.00 0.06
GS 141122C00230000 C 11/22/14 230.0 0.00 0.14
GS 141122C00232500 C 11/22/14 232.5 0.00 0.14
GS 141122C00235000 C 11/22/14 235.0 0.00 0.14
GS 141122C00237500 C 11/22/14 237.5 0.00 0.14
GS 141122C00240000 C 11/22/14 240.0 0.00 0.14
GS 141122C00245000 C 11/22/14 245.0 0.00 0.14
GS 141122C00250000 C 11/22/14 250.0 0.00 0.14
GS 141122C00255000 C 11/22/14 255.0 0.00 0.14
GS 141122C00260000 C 11/22/14 260.0 0.00 0.14
GS 141122C00265000 C 11/22/14 265.0 0.00 0.14
GS 141122C00270000 C 11/22/14 270.0 0.00 0.14
GS 141122C00275000 C 11/22/14 275.0 0.00 0.14
GS 141122C00280000 C 11/22/14 280.0 0.00 0.14
GS 141122P00095000 P 11/22/14 95.0 0.00 0.14
GS 141122P00100000 P 11/22/14 100.0 0.00 0.14
GS 141122P00105000 P 11/22/14 105.0 0.00 0.14
GS 141122P00110000 P 11/22/14 110.0 0.00 0.14
GS 141122P00115000 P 11/22/14 115.0 0.00 0.14
GS 141122P00120000 P 11/22/14 120.0 0.01 0.14
GS 141122P00125000 P 11/22/14 125.0 0.02 0.14
GS 141122P00130000 P 11/22/14 130.0 0.05 0.18
GS 141122P00135000 P 11/22/14 135.0 0.06 0.24
GS 141122P00140000 P 11/22/14 140.0 0.09 0.27
GS 141122P00145000 P 11/22/14 145.0 0.15 0.39
GS 141122P00146000 P 11/22/14 146.0 0.15 0.32
GS 141122P00147000 P 11/22/14 147.0 0.17 0.34
GS 141122P00148000 P 11/22/14 148.0 0.19 0.34
GS 141122P00149000 P 11/22/14 149.0 0.21 0.35
GS 141122P00150000 P 11/22/14 150.0 0.24 0.30
GS 141122P00152500 P 11/22/14 152.5 0.29 0.41
GS 141122P00155000 P 11/22/14 155.0 0.35 0.44
GS 141122P00157500 P 11/22/14 157.5 0.42 0.58
GS 141122P00160000 P 11/22/14 160.0 0.54 0.71
GS 141122P00162500 P 11/22/14 162.5 0.68 0.85
GS 141122P00165000 P 11/22/14 165.0 0.87 1.00
GS 141122P00167500 P 11/22/14 167.5 1.08 1.26
GS 141122P00170000 P 11/22/14 170.0 1.43 1.60
GS 141122P00172500 P 11/22/14 172.5 1.90 2.36
GS 141122P00175000 P 11/22/14 175.0 2.50 2.97
GS 141122P00177500 P 11/22/14 177.5 3.30 3.65
GS 141122P00180000 P 11/22/14 180.0 4.30 4.50
GS 141122P00182500 P 11/22/14 182.5 5.60 5.90
GS 141122P00185000 P 11/22/14 185.0 7.00 7.65
GS 141122P00187500 P 11/22/14 187.5 8.55 10.05
GS 141122P00190000 P 11/22/14 190.0 10.05 13.10
GS 141122P00192500 P 11/22/14 192.5 12.60 14.95
GS 141122P00195000 P 11/22/14 195.0 14.50 17.50
GS 141122P00197500 P 11/22/14 197.5 16.95 19.85
GS 141122P00200000 P 11/22/14 200.0 19.60 22.25
GS 141122P00202500 P 11/22/14 202.5 21.70 24.70
GS 141122P00205000 P 11/22/14 205.0 23.60 27.15
GS 141122P00207500 P 11/22/14 207.5 26.10 29.65
GS 141122P00210000 P 11/22/14 210.0 28.50 32.15
GS 141122P00212500 P 11/22/14 212.5 31.10 34.65
GS 141122P00215000 P 11/22/14 215.0 33.70 36.85
GS 141122P00217500 P 11/22/14 217.5 36.00 39.65
GS 141122P00220000 P 11/22/14 220.0 38.50 42.00
GS 141122P00222500 P 11/22/14 222.5 40.65 44.65
GS 141122P00225000 P 11/22/14 225.0 43.50 47.00
GS 141122P00227500 P 11/22/14 227.5 45.45 49.65
GS 141122P00230000 P 11/22/14 230.0 48.30 52.15
GS 141122P00232500 P 11/22/14 232.5 51.00 54.65
GS 141122P00235000 P 11/22/14 235.0 53.25 57.10
GS 141122P00237500 P 11/22/14 237.5 55.65 59.65
GS 141122P00240000 P 11/22/14 240.0 58.15 62.10
GS 141122P00245000 P 11/22/14 245.0 63.50 67.15
GS 141122P00250000 P 11/22/14 250.0 68.50 72.15
GS 141122P00255000 P 11/22/14 255.0 73.25 77.15
GS 141122P00260000 P 11/22/14 260.0 78.50 82.15
GS 141122P00265000 P 11/22/14 265.0 83.25 87.15
GS 141122P00270000 P 11/22/14 270.0 88.15 92.15
GS 141122P00275000 P 11/22/14 275.0 93.20 97.15
GS 141122P00280000 P 11/22/14 280.0 98.05 102.00
GS 141128C00125000 C 11/28/14 125.0 53.05 56.90
GS 141128C00130000 C 11/28/14 130.0 48.05 51.65
GS 141128C00135000 C 11/28/14 135.0 43.10 46.75
GS 141128C00140000 C 11/28/14 140.0 38.15 41.85
GS 141128C00145000 C 11/28/14 145.0 33.25 36.90
GS 141128C00149000 C 11/28/14 149.0 29.35 32.95
GS 141128C00150000 C 11/28/14 150.0 28.35 31.85
GS 141128C00152500 C 11/28/14 152.5 25.90 29.40
GS 141128C00155000 C 11/28/14 155.0 23.45 26.90
GS 141128C00157500 C 11/28/14 157.5 21.05 24.70
GS 141128C00160000 C 11/28/14 160.0 18.70 21.30
GS 141128C00162500 C 11/28/14 162.5 16.45 19.00
GS 141128C00165000 C 11/28/14 165.0 14.10 16.75
GS 141128C00167500 C 11/28/14 167.5 12.40 14.50
GS 141128C00170000 C 11/28/14 170.0 11.05 12.70
GS 141128C00172500 C 11/28/14 172.5 9.05 10.30
GS 141128C00175000 C 11/28/14 175.0 7.55 8.35
GS 141128C00177500 C 11/28/14 177.5 6.05 6.50
GS 141128C00180000 C 11/28/14 180.0 4.60 5.15
GS 141128C00182500 C 11/28/14 182.5 3.15 3.90
GS 141128C00185000 C 11/28/14 185.0 2.31 2.81
GS 141128C00187500 C 11/28/14 187.5 1.61 2.00
GS 141128C00190000 C 11/28/14 190.0 1.03 1.52
GS 141128C00192500 C 11/28/14 192.5 0.68 1.10
GS 141128C00195000 C 11/28/14 195.0 0.42 0.80
GS 141128C00197500 C 11/28/14 197.5 0.14 0.51
GS 141128C00200000 C 11/28/14 200.0 0.11 0.42
GS 141128C00202500 C 11/28/14 202.5 0.03 0.33
GS 141128C00205000 C 11/28/14 205.0 0.00 0.27
GS 141128C00207500 C 11/28/14 207.5 0.00 0.26
GS 141128C00210000 C 11/28/14 210.0 0.00 0.25
GS 141128C00212500 C 11/28/14 212.5 0.00 0.25
GS 141128C00215000 C 11/28/14 215.0 0.00 0.25
GS 141128C00217500 C 11/28/14 217.5 0.00 0.25
GS 141128C00220000 C 11/28/14 220.0 0.00 0.25
GS 141128C00222500 C 11/28/14 222.5 0.00 0.25
GS 141128C00225000 C 11/28/14 225.0 0.00 0.25
GS 141128C00227500 C 11/28/14 227.5 0.00 0.25
GS 141128C00230000 C 11/28/14 230.0 0.00 0.25
GS 141128C00232500 C 11/28/14 232.5 0.00 0.25
GS 141128C00235000 C 11/28/14 235.0 0.00 0.25
GS 141128C00237500 C 11/28/14 237.5 0.00 0.25
GS 141128P00125000 P 11/28/14 125.0 0.04 0.26
GS 141128P00130000 P 11/28/14 130.0 0.06 0.26
GS 141128P00135000 P 11/28/14 135.0 0.09 0.29
GS 141128P00140000 P 11/28/14 140.0 0.13 0.38
GS 141128P00145000 P 11/28/14 145.0 0.20 0.45
GS 141128P00149000 P 11/28/14 149.0 0.28 0.52
GS 141128P00150000 P 11/28/14 150.0 0.30 0.55
GS 141128P00152500 P 11/28/14 152.5 0.38 0.64
GS 141128P00155000 P 11/28/14 155.0 0.47 0.73
GS 141128P00157500 P 11/28/14 157.5 0.55 0.83
GS 141128P00160000 P 11/28/14 160.0 0.70 1.05
GS 141128P00162500 P 11/28/14 162.5 0.87 1.28
GS 141128P00165000 P 11/28/14 165.0 1.10 1.58
GS 141128P00167500 P 11/28/14 167.5 1.35 1.74
GS 141128P00170000 P 11/28/14 170.0 1.80 2.16
GS 141128P00172500 P 11/28/14 172.5 2.21 2.78
GS 141128P00175000 P 11/28/14 175.0 2.95 3.50
GS 141128P00177500 P 11/28/14 177.5 3.75 4.10
GS 141128P00180000 P 11/28/14 180.0 4.85 5.65
GS 141128P00182500 P 11/28/14 182.5 6.15 7.10
GS 141128P00185000 P 11/28/14 185.0 7.55 8.90
GS 141128P00187500 P 11/28/14 187.5 9.25 11.75
GS 141128P00190000 P 11/28/14 190.0 11.05 13.70
GS 141128P00192500 P 11/28/14 192.5 12.95 15.90
GS 141128P00195000 P 11/28/14 195.0 15.25 18.05
GS 141128P00197500 P 11/28/14 197.5 17.25 20.45
GS 141128P00200000 P 11/28/14 200.0 19.35 22.80
GS 141128P00202500 P 11/28/14 202.5 21.60 25.20
GS 141128P00205000 P 11/28/14 205.0 24.15 27.65
GS 141128P00207500 P 11/28/14 207.5 26.55 30.15
GS 141128P00210000 P 11/28/14 210.0 29.00 32.65
GS 141128P00212500 P 11/28/14 212.5 31.55 35.15
GS 141128P00215000 P 11/28/14 215.0 33.95 37.60
GS 141128P00217500 P 11/28/14 217.5 36.50 40.10
GS 141128P00220000 P 11/28/14 220.0 39.05 42.60
GS 141128P00222500 P 11/28/14 222.5 41.25 45.10
GS 141128P00225000 P 11/28/14 225.0 44.00 47.60
GS 141128P00227500 P 11/28/14 227.5 46.50 50.10
GS 141128P00230000 P 11/28/14 230.0 48.50 52.60
GS 141128P00232500 P 11/28/14 232.5 51.20 55.10
GS 141128P00235000 P 11/28/14 235.0 53.70 57.65
GS 141128P00237500 P 11/28/14 237.5 56.00 60.10
GS 141220C00090000 C 12/20/14 90.0 87.95 91.55
GS 141220C00095000 C 12/20/14 95.0 82.95 86.55
GS 141220C00100000 C 12/20/14 100.0 77.95 81.60
GS 141220C00105000 C 12/20/14 105.0 72.95 76.60
GS 141220C00110000 C 12/20/14 110.0 68.10 71.65
GS 141220C00115000 C 12/20/14 115.0 63.00 66.65
GS 141220C00120000 C 12/20/14 120.0 58.05 61.65
GS 141220C00125000 C 12/20/14 125.0 53.10 56.10
GS 141220C00130000 C 12/20/14 130.0 48.15 51.15
GS 141220C00135000 C 12/20/14 135.0 43.20 45.75
GS 141220C00140000 C 12/20/14 140.0 38.30 40.85
GS 141220C00145000 C 12/20/14 145.0 33.40 36.15
GS 141220C00150000 C 12/20/14 150.0 28.95 31.25
GS 141220C00155000 C 12/20/14 155.0 25.00 26.40
GS 141220C00160000 C 12/20/14 160.0 20.25 21.50
GS 141220C00165000 C 12/20/14 165.0 16.00 17.05
GS 141220C00170000 C 12/20/14 170.0 11.65 12.85
GS 141220C00175000 C 12/20/14 175.0 8.80 9.05
GS 141220C00180000 C 12/20/14 180.0 5.80 6.00
GS 141220C00185000 C 12/20/14 185.0 3.50 3.75
GS 141220C00190000 C 12/20/14 190.0 1.96 2.03
GS 141220C00195000 C 12/20/14 195.0 0.96 1.07
GS 141220C00200000 C 12/20/14 200.0 0.47 0.65
GS 141220C00205000 C 12/20/14 205.0 0.18 0.41
GS 141220C00210000 C 12/20/14 210.0 0.02 0.27
GS 141220C00215000 C 12/20/14 215.0 0.00 0.19
GS 141220C00220000 C 12/20/14 220.0 0.00 0.14
GS 141220C00225000 C 12/20/14 225.0 0.00 0.11
GS 141220C00230000 C 12/20/14 230.0 0.00 0.10
GS 141220C00235000 C 12/20/14 235.0 0.00 0.14
GS 141220C00240000 C 12/20/14 240.0 0.00 0.14
GS 141220C00245000 C 12/20/14 245.0 0.00 0.14
GS 141220C00250000 C 12/20/14 250.0 0.00 0.14
GS 141220C00255000 C 12/20/14 255.0 0.00 0.14
GS 141220C00260000 C 12/20/14 260.0 0.00 0.14
GS 141220P00090000 P 12/20/14 90.0 0.00 0.14
GS 141220P00095000 P 12/20/14 95.0 0.01 0.15
GS 141220P00100000 P 12/20/14 100.0 0.02 0.15
GS 141220P00105000 P 12/20/14 105.0 0.02 0.15
GS 141220P00110000 P 12/20/14 110.0 0.05 0.16
GS 141220P00115000 P 12/20/14 115.0 0.06 0.20
GS 141220P00120000 P 12/20/14 120.0 0.08 0.28
GS 141220P00125000 P 12/20/14 125.0 0.11 0.25
GS 141220P00130000 P 12/20/14 130.0 0.21 0.40
GS 141220P00135000 P 12/20/14 135.0 0.25 0.47
GS 141220P00140000 P 12/20/14 140.0 0.33 0.48
GS 141220P00145000 P 12/20/14 145.0 0.48 0.69
GS 141220P00150000 P 12/20/14 150.0 0.62 0.86
GS 141220P00155000 P 12/20/14 155.0 0.91 1.18
GS 141220P00160000 P 12/20/14 160.0 1.21 1.36
GS 141220P00165000 P 12/20/14 165.0 1.76 2.09
GS 141220P00170000 P 12/20/14 170.0 2.75 2.89
GS 141220P00175000 P 12/20/14 175.0 4.00 4.30
GS 141220P00180000 P 12/20/14 180.0 6.05 6.35
GS 141220P00185000 P 12/20/14 185.0 8.80 9.25
GS 141220P00190000 P 12/20/14 190.0 12.00 13.50
GS 141220P00195000 P 12/20/14 195.0 15.65 18.40
GS 141220P00200000 P 12/20/14 200.0 20.15 23.10
GS 141220P00205000 P 12/20/14 205.0 24.90 27.85
GS 141220P00210000 P 12/20/14 210.0 28.95 32.70
GS 141220P00215000 P 12/20/14 215.0 34.00 37.65
GS 141220P00220000 P 12/20/14 220.0 39.05 42.65
GS 141220P00225000 P 12/20/14 225.0 44.05 47.55
GS 141220P00230000 P 12/20/14 230.0 49.05 52.60
GS 141220P00235000 P 12/20/14 235.0 54.30 57.25
GS 141220P00240000 P 12/20/14 240.0 59.05 62.60
GS 141220P00245000 P 12/20/14 245.0 64.00 67.60
GS 141220P00250000 P 12/20/14 250.0 69.00 72.60
GS 141220P00255000 P 12/20/14 255.0 73.95 77.60
GS 141220P00260000 P 12/20/14 260.0 79.00 82.55
GS 150117C00060000 C 01/17/15 60.0 118.00 122.10
GS 150117C00065000 C 01/17/15 65.0 113.00 117.10
GS 150117C00070000 C 01/17/15 70.0 107.90 112.10
GS 150117C00075000 C 01/17/15 75.0 102.85 107.00
GS 150117C00080000 C 01/17/15 80.0 97.85 102.00
GS 150117C00085000 C 01/17/15 85.0 93.00 97.15
GS 150117C00090000 C 01/17/15 90.0 87.95 91.95
GS 150117C00095000 C 01/17/15 95.0 82.95 86.55
GS 150117C00100000 C 01/17/15 100.0 78.00 81.55
GS 150117C00105000 C 01/17/15 105.0 73.10 76.85
GS 150117C00110000 C 01/17/15 110.0 68.05 72.10
GS 150117C00115000 C 01/17/15 115.0 63.50 65.95
GS 150117C00120000 C 01/17/15 120.0 58.25 61.00
GS 150117C00125000 C 01/17/15 125.0 53.25 56.25
GS 150117C00130000 C 01/17/15 130.0 48.35 51.25
GS 150117C00135000 C 01/17/15 135.0 43.75 46.00
GS 150117C00140000 C 01/17/15 140.0 38.55 41.25
GS 150117C00145000 C 01/17/15 145.0 34.00 36.45
GS 150117C00150000 C 01/17/15 150.0 28.90 31.70
GS 150117C00155000 C 01/17/15 155.0 24.10 26.65
GS 150117C00160000 C 01/17/15 160.0 20.50 22.50
GS 150117C00165000 C 01/17/15 165.0 16.40 17.95
GS 150117C00170000 C 01/17/15 170.0 13.10 13.70
GS 150117C00175000 C 01/17/15 175.0 9.70 10.30
GS 150117C00180000 C 01/17/15 180.0 6.80 7.10
GS 150117C00185000 C 01/17/15 185.0 4.50 4.90
GS 150117C00190000 C 01/17/15 190.0 2.79 3.05
GS 150117C00195000 C 01/17/15 195.0 1.58 1.85
GS 150117C00200000 C 01/17/15 200.0 0.78 1.18
GS 150117C00205000 C 01/17/15 205.0 0.50 0.72
GS 150117C00210000 C 01/17/15 210.0 0.30 0.46
GS 150117C00215000 C 01/17/15 215.0 0.12 0.31
GS 150117C00220000 C 01/17/15 220.0 0.00 0.22
GS 150117C00225000 C 01/17/15 225.0 0.00 0.16
GS 150117C00230000 C 01/17/15 230.0 0.01 0.16
GS 150117C00235000 C 01/17/15 235.0 0.00 0.14
GS 150117C00240000 C 01/17/15 240.0 0.01 0.12
GS 150117C00245000 C 01/17/15 245.0 0.00 0.11
GS 150117C00250000 C 01/17/15 250.0 0.00 0.14
GS 150117C00255000 C 01/17/15 255.0 0.00 0.08
GS 150117P00060000 P 01/17/15 60.0 0.00 0.14
GS 150117P00065000 P 01/17/15 65.0 0.00 0.14
GS 150117P00070000 P 01/17/15 70.0 0.00 0.14
GS 150117P00075000 P 01/17/15 75.0 0.02 0.14
GS 150117P00080000 P 01/17/15 80.0 0.01 0.14
GS 150117P00085000 P 01/17/15 85.0 0.06 0.15
GS 150117P00090000 P 01/17/15 90.0 0.06 0.16
GS 150117P00095000 P 01/17/15 95.0 0.07 0.17
GS 150117P00100000 P 01/17/15 100.0 0.07 0.20
GS 150117P00105000 P 01/17/15 105.0 0.13 0.25
GS 150117P00110000 P 01/17/15 110.0 0.19 0.30
GS 150117P00115000 P 01/17/15 115.0 0.19 0.36
GS 150117P00120000 P 01/17/15 120.0 0.23 0.44
GS 150117P00125000 P 01/17/15 125.0 0.38 0.54
GS 150117P00130000 P 01/17/15 130.0 0.50 0.69
GS 150117P00135000 P 01/17/15 135.0 0.57 0.65
GS 150117P00140000 P 01/17/15 140.0 0.67 1.03
GS 150117P00145000 P 01/17/15 145.0 0.86 1.10
GS 150117P00150000 P 01/17/15 150.0 1.22 1.25
GS 150117P00155000 P 01/17/15 155.0 1.40 1.72
GS 150117P00160000 P 01/17/15 160.0 1.95 2.21
GS 150117P00165000 P 01/17/15 165.0 2.70 2.96
GS 150117P00170000 P 01/17/15 170.0 3.80 4.00
GS 150117P00175000 P 01/17/15 175.0 5.30 5.70
GS 150117P00180000 P 01/17/15 180.0 7.30 7.80
GS 150117P00185000 P 01/17/15 185.0 9.95 10.45
GS 150117P00190000 P 01/17/15 190.0 13.20 13.70
GS 150117P00195000 P 01/17/15 195.0 16.35 19.15
GS 150117P00200000 P 01/17/15 200.0 20.65 23.50
GS 150117P00205000 P 01/17/15 205.0 25.20 28.15
GS 150117P00210000 P 01/17/15 210.0 29.95 32.90
GS 150117P00215000 P 01/17/15 215.0 33.85 37.75
GS 150117P00220000 P 01/17/15 220.0 38.80 42.70
GS 150117P00225000 P 01/17/15 225.0 43.55 47.65
GS 150117P00230000 P 01/17/15 230.0 48.50 52.70
GS 150117P00235000 P 01/17/15 235.0 53.55 57.60
GS 150117P00240000 P 01/17/15 240.0 58.45 62.70
GS 150117P00245000 P 01/17/15 245.0 63.45 67.60
GS 150117P00250000 P 01/17/15 250.0 68.50 72.60
GS 150117P00255000 P 01/17/15 255.0 73.50 77.65
GS 150417C00090000 C 04/17/15 90.0 87.80 92.10
GS 150417C00095000 C 04/17/15 95.0 82.95 87.00
GS 150417C00100000 C 04/17/15 100.0 77.95 81.45
GS 150417C00105000 C 04/17/15 105.0 73.20 76.45
GS 150417C00110000 C 04/17/15 110.0 68.20 71.50
GS 150417C00115000 C 04/17/15 115.0 63.15 66.70
GS 150417C00120000 C 04/17/15 120.0 58.45 61.30
GS 150417C00125000 C 04/17/15 125.0 53.55 56.90
GS 150417C00130000 C 04/17/15 130.0 48.70 51.35
GS 150417C00135000 C 04/17/15 135.0 43.90 46.60
GS 150417C00140000 C 04/17/15 140.0 39.15 41.85
GS 150417C00145000 C 04/17/15 145.0 34.35 37.20
GS 150417C00150000 C 04/17/15 150.0 31.35 32.60
GS 150417C00155000 C 04/17/15 155.0 25.50 28.35
GS 150417C00160000 C 04/17/15 160.0 22.20 23.95
GS 150417C00165000 C 04/17/15 165.0 19.30 20.45
GS 150417C00170000 C 04/17/15 170.0 15.70 16.40
GS 150417C00175000 C 04/17/15 175.0 12.50 13.00
GS 150417C00180000 C 04/17/15 180.0 9.85 10.30
GS 150417C00185000 C 04/17/15 185.0 7.40 7.85
GS 150417C00190000 C 04/17/15 190.0 5.40 5.60
GS 150417C00195000 C 04/17/15 195.0 3.75 4.25
GS 150417C00200000 C 04/17/15 200.0 2.60 3.05
GS 150417C00205000 C 04/17/15 205.0 1.79 2.12
GS 150417C00210000 C 04/17/15 210.0 1.22 1.47
GS 150417C00215000 C 04/17/15 215.0 0.80 1.00
GS 150417C00220000 C 04/17/15 220.0 0.50 0.70
GS 150417C00225000 C 04/17/15 225.0 0.31 0.50
GS 150417C00230000 C 04/17/15 230.0 0.17 0.36
GS 150417C00235000 C 04/17/15 235.0 0.13 0.27
GS 150417C00240000 C 04/17/15 240.0 0.08 0.22
GS 150417C00245000 C 04/17/15 245.0 0.05 0.19
GS 150417C00250000 C 04/17/15 250.0 0.02 0.17
GS 150417C00255000 C 04/17/15 255.0 0.02 0.17
GS 150417C00260000 C 04/17/15 260.0 0.00 0.16
GS 150417P00090000 P 04/17/15 90.0 0.17 0.34
GS 150417P00095000 P 04/17/15 95.0 0.22 0.40
GS 150417P00100000 P 04/17/15 100.0 0.29 0.47
GS 150417P00105000 P 04/17/15 105.0 0.35 0.55
GS 150417P00110000 P 04/17/15 110.0 0.47 0.65
GS 150417P00115000 P 04/17/15 115.0 0.55 0.73
GS 150417P00120000 P 04/17/15 120.0 0.66 0.93
GS 150417P00125000 P 04/17/15 125.0 0.83 1.00
GS 150417P00130000 P 04/17/15 130.0 1.01 1.27
GS 150417P00135000 P 04/17/15 135.0 1.21 1.58
GS 150417P00140000 P 04/17/15 140.0 1.52 1.88
GS 150417P00145000 P 04/17/15 145.0 1.92 2.27
GS 150417P00150000 P 04/17/15 150.0 2.45 2.74
GS 150417P00155000 P 04/17/15 155.0 3.05 3.45
GS 150417P00160000 P 04/17/15 160.0 4.00 4.35
GS 150417P00165000 P 04/17/15 165.0 5.10 5.55
GS 150417P00170000 P 04/17/15 170.0 6.65 7.05
GS 150417P00175000 P 04/17/15 175.0 8.45 8.80
GS 150417P00180000 P 04/17/15 180.0 10.60 11.10
GS 150417P00185000 P 04/17/15 185.0 13.10 13.60
GS 150417P00190000 P 04/17/15 190.0 16.15 16.75
GS 150417P00195000 P 04/17/15 195.0 19.70 20.20
GS 150417P00200000 P 04/17/15 200.0 23.45 24.05
GS 150417P00205000 P 04/17/15 205.0 27.15 29.95
GS 150417P00210000 P 04/17/15 210.0 31.55 34.25
GS 150417P00215000 P 04/17/15 215.0 36.15 38.85
GS 150417P00220000 P 04/17/15 220.0 40.85 43.50
GS 150417P00225000 P 04/17/15 225.0 44.50 48.35
GS 150417P00230000 P 04/17/15 230.0 49.15 52.85
GS 150417P00235000 P 04/17/15 235.0 54.25 58.05
GS 150417P00240000 P 04/17/15 240.0 59.30 63.05
GS 150417P00245000 P 04/17/15 245.0 64.00 67.65
GS 150417P00250000 P 04/17/15 250.0 68.80 72.55
GS 150417P00255000 P 04/17/15 255.0 73.95 77.90
GS 150417P00260000 P 04/17/15 260.0 78.75 82.50
GS 160115C00080000 C 01/15/16 80.0 97.90 101.50
GS 160115C00085000 C 01/15/16 85.0 92.95 96.50
GS 160115C00090000 C 01/15/16 90.0 88.00 91.50
GS 160115C00095000 C 01/15/16 95.0 82.90 87.05
GS 160115C00100000 C 01/15/16 100.0 78.05 82.20
GS 160115C00105000 C 01/15/16 105.0 73.20 77.65
GS 160115C00110000 C 01/15/16 110.0 68.40 72.85
GS 160115C00115000 C 01/15/16 115.0 63.80 67.00
GS 160115C00120000 C 01/15/16 120.0 59.00 63.45
GS 160115C00125000 C 01/15/16 125.0 54.40 58.50
GS 160115C00130000 C 01/15/16 130.0 49.85 53.45
GS 160115C00135000 C 01/15/16 135.0 45.50 49.20
GS 160115C00140000 C 01/15/16 140.0 41.25 44.95
GS 160115C00145000 C 01/15/16 145.0 37.15 40.90
GS 160115C00150000 C 01/15/16 150.0 33.95 36.70
GS 160115C00155000 C 01/15/16 155.0 30.30 32.40
GS 160115C00160000 C 01/15/16 160.0 26.80 28.85
GS 160115C00165000 C 01/15/16 165.0 24.45 25.50
GS 160115C00170000 C 01/15/16 170.0 21.30 22.00
GS 160115C00175000 C 01/15/16 175.0 18.40 19.85
GS 160115C00180000 C 01/15/16 180.0 15.70 17.50
GS 160115C00185000 C 01/15/16 185.0 13.30 14.10
GS 160115C00190000 C 01/15/16 190.0 11.10 12.20
GS 160115C00195000 C 01/15/16 195.0 9.10 10.35
GS 160115C00200000 C 01/15/16 200.0 7.90 8.60
GS 160115C00210000 C 01/15/16 210.0 5.00 5.70
GS 160115C00220000 C 01/15/16 220.0 3.30 3.80
GS 160115C00230000 C 01/15/16 230.0 2.00 2.49
GS 160115C00240000 C 01/15/16 240.0 1.15 1.61
GS 160115C00250000 C 01/15/16 250.0 0.65 1.08
GS 160115C00260000 C 01/15/16 260.0 0.60 0.75
GS 160115P00080000 P 01/15/16 80.0 0.39 0.84
GS 160115P00085000 P 01/15/16 85.0 0.50 0.97
GS 160115P00090000 P 01/15/16 90.0 0.63 1.12
GS 160115P00095000 P 01/15/16 95.0 0.82 1.30
GS 160115P00100000 P 01/15/16 100.0 1.00 1.51
GS 160115P00105000 P 01/15/16 105.0 1.39 1.76
GS 160115P00110000 P 01/15/16 110.0 1.62 2.10
GS 160115P00115000 P 01/15/16 115.0 1.97 2.46
GS 160115P00120000 P 01/15/16 120.0 2.39 2.84
GS 160115P00125000 P 01/15/16 125.0 2.88 3.35
GS 160115P00130000 P 01/15/16 130.0 3.45 3.90
GS 160115P00135000 P 01/15/16 135.0 4.10 4.60
GS 160115P00140000 P 01/15/16 140.0 4.90 5.40
GS 160115P00145000 P 01/15/16 145.0 5.85 6.25
GS 160115P00150000 P 01/15/16 150.0 6.95 7.40
GS 160115P00155000 P 01/15/16 155.0 8.20 8.70
GS 160115P00160000 P 01/15/16 160.0 9.60 10.15
GS 160115P00165000 P 01/15/16 165.0 11.25 11.85
GS 160115P00170000 P 01/15/16 170.0 13.00 13.75
GS 160115P00175000 P 01/15/16 175.0 15.15 15.90
GS 160115P00180000 P 01/15/16 180.0 17.50 18.35
GS 160115P00185000 P 01/15/16 185.0 20.15 20.90
GS 160115P00190000 P 01/15/16 190.0 22.95 24.20
GS 160115P00195000 P 01/15/16 195.0 26.15 26.80
GS 160115P00200000 P 01/15/16 200.0 29.30 30.25
GS 160115P00210000 P 01/15/16 210.0 36.50 38.15
GS 160115P00220000 P 01/15/16 220.0 43.85 47.40
GS 160115P00230000 P 01/15/16 230.0 52.45 56.20
GS 160115P00240000 P 01/15/16 240.0 61.80 64.95
GS 160115P00250000 P 01/15/16 250.0 71.50 74.45
GS 160115P00260000 P 01/15/16 260.0 79.70 84.00
GS 170120C00090000 C 01/20/17 90.0 88.00 92.00
GS 170120C00095000 C 01/20/17 95.0 83.00 87.50
GS 170120C00100000 C 01/20/17 100.0 78.45 82.95
GS 170120C00105000 C 01/20/17 105.0 73.65 78.05
GS 170120C00110000 C 01/20/17 110.0 69.15 73.55
GS 170120C00115000 C 01/20/17 115.0 64.65 69.10
GS 170120C00120000 C 01/20/17 120.0 60.55 63.85
GS 170120C00125000 C 01/20/17 125.0 56.05 60.00
GS 170120C00130000 C 01/20/17 130.0 52.25 55.95
GS 170120C00135000 C 01/20/17 135.0 48.30 52.35
GS 170120C00140000 C 01/20/17 140.0 44.45 48.35
GS 170120C00145000 C 01/20/17 145.0 40.80 44.65
GS 170120C00150000 C 01/20/17 150.0 37.30 41.15
GS 170120C00155000 C 01/20/17 155.0 33.90 37.85
GS 170120C00160000 C 01/20/17 160.0 31.10 34.80
GS 170120C00165000 C 01/20/17 165.0 27.70 31.85
GS 170120C00170000 C 01/20/17 170.0 24.90 28.70
GS 170120C00175000 C 01/20/17 175.0 22.25 26.10
GS 170120C00180000 C 01/20/17 180.0 20.30 24.00
GS 170120C00185000 C 01/20/17 185.0 18.05 21.85
GS 170120C00190000 C 01/20/17 190.0 16.25 19.75
GS 170120C00195000 C 01/20/17 195.0 13.85 17.05
GS 170120C00200000 C 01/20/17 200.0 12.10 15.30
GS 170120C00210000 C 01/20/17 210.0 9.75 12.85
GS 170120C00220000 C 01/20/17 220.0 7.30 9.20
GS 170120C00230000 C 01/20/17 230.0 5.30 7.25
GS 170120C00240000 C 01/20/17 240.0 3.90 5.50
GS 170120C00250000 C 01/20/17 250.0 2.65 4.25
GS 170120C00260000 C 01/20/17 260.0 1.62 5.00
GS 170120C00270000 C 01/20/17 270.0 1.04 4.10
GS 170120P00090000 P 01/20/17 90.0 1.26 2.05
GS 170120P00095000 P 01/20/17 95.0 2.05 2.55
GS 170120P00100000 P 01/20/17 100.0 1.96 2.75
GS 170120P00105000 P 01/20/17 105.0 2.26 3.40
GS 170120P00110000 P 01/20/17 110.0 3.20 4.00
GS 170120P00115000 P 01/20/17 115.0 3.80 4.80
GS 170120P00120000 P 01/20/17 120.0 4.55 5.35
GS 170120P00125000 P 01/20/17 125.0 4.10 7.15
GS 170120P00130000 P 01/20/17 130.0 6.30 8.10
GS 170120P00135000 P 01/20/17 135.0 7.15 9.10
GS 170120P00140000 P 01/20/17 140.0 7.10 10.35
GS 170120P00145000 P 01/20/17 145.0 9.30 11.70
GS 170120P00150000 P 01/20/17 150.0 11.35 13.75
GS 170120P00155000 P 01/20/17 155.0 13.00 14.95
GS 170120P00160000 P 01/20/17 160.0 14.45 17.30
GS 170120P00165000 P 01/20/17 165.0 16.65 19.25
GS 170120P00170000 P 01/20/17 170.0 18.45 21.40
GS 170120P00175000 P 01/20/17 175.0 20.25 24.05
GS 170120P00180000 P 01/20/17 180.0 23.10 26.50
GS 170120P00185000 P 01/20/17 185.0 25.00 29.15
GS 170120P00190000 P 01/20/17 190.0 27.85 31.95
GS 170120P00195000 P 01/20/17 195.0 30.75 34.90
GS 170120P00200000 P 01/20/17 200.0 34.00 38.30
GS 170120P00210000 P 01/20/17 210.0 41.00 44.80
GS 170120P00220000 P 01/20/17 220.0 48.55 52.35
GS 170120P00230000 P 01/20/17 230.0 55.70 60.00
GS 170120P00240000 P 01/20/17 240.0 64.00 68.30
GS 170120P00250000 P 01/20/17 250.0 72.80 77.00
GS 170120P00260000 P 01/20/17 260.0 81.75 86.00
GS 170120P00270000 P 01/20/17 270.0 90.65 95.15

OPRA data is delayed 15 minutes.