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 (2015-07-17)Premium Content

Goldman Sachs Group Inc (GS)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150828C00140000 C 08/28/15 140.0 47.35 50.20
GS 150828C00143000 C 08/28/15 143.0 43.80 47.30
GS 150828C00144000 C 08/28/15 144.0 43.35 46.20
GS 150828C00145000 C 08/28/15 145.0 41.80 45.30
GS 150828C00146000 C 08/28/15 146.0 41.35 44.20
GS 150828C00147000 C 08/28/15 147.0 40.35 43.20
GS 150828C00148000 C 08/28/15 148.0 39.35 42.20
GS 150828C00149000 C 08/28/15 149.0 38.35 41.20
GS 150828C00150000 C 08/28/15 150.0 37.35 40.20
GS 150828C00155000 C 08/28/15 155.0 32.35 35.20
GS 150828C00157500 C 08/28/15 157.5 29.30 32.80
GS 150828C00160000 C 08/28/15 160.0 26.85 29.65
GS 150828C00162500 C 08/28/15 162.5 24.30 28.10
GS 150828C00165000 C 08/28/15 165.0 22.35 24.90
GS 150828C00167500 C 08/28/15 167.5 19.35 22.15
GS 150828C00170000 C 08/28/15 170.0 16.75 19.65
GS 150828C00172500 C 08/28/15 172.5 14.85 16.95
GS 150828C00175000 C 08/28/15 175.0 12.35 14.90
GS 150828C00177500 C 08/28/15 177.5 9.70 11.85
GS 150828C00180000 C 08/28/15 180.0 7.20 9.40
GS 150828C00182500 C 08/28/15 182.5 4.70 6.85
GS 150828C00185000 C 08/28/15 185.0 3.30 4.65
GS 150828C00187500 C 08/28/15 187.5 1.80 2.28
GS 150828C00190000 C 08/28/15 190.0 0.65 1.02
GS 150828C00192500 C 08/28/15 192.5 0.18 0.34
GS 150828C00195000 C 08/28/15 195.0 0.04 0.07
GS 150828C00197500 C 08/28/15 197.5 0.00 0.04
GS 150828C00200000 C 08/28/15 200.0 0.00 0.05
GS 150828C00202500 C 08/28/15 202.5 0.00 0.01
GS 150828C00205000 C 08/28/15 205.0 0.00 0.20
GS 150828C00207500 C 08/28/15 207.5 0.00 0.01
GS 150828C00210000 C 08/28/15 210.0 0.00 0.28
GS 150828C00212500 C 08/28/15 212.5 0.00 0.50
GS 150828C00215000 C 08/28/15 215.0 0.00 0.25
GS 150828C00217500 C 08/28/15 217.5 0.00 0.13
GS 150828C00220000 C 08/28/15 220.0 0.00 0.13
GS 150828C00222500 C 08/28/15 222.5 0.00 0.50
GS 150828C00225000 C 08/28/15 225.0 0.00 0.15
GS 150828C00227500 C 08/28/15 227.5 0.00 0.50
GS 150828C00230000 C 08/28/15 230.0 0.00 0.50
GS 150828C00232500 C 08/28/15 232.5 0.00 0.50
GS 150828C00235000 C 08/28/15 235.0 0.00 0.50
GS 150828C00237500 C 08/28/15 237.5 0.00 0.50
GS 150828C00240000 C 08/28/15 240.0 0.00 0.50
GS 150828C00242500 C 08/28/15 242.5 0.00 0.50
GS 150828C00245000 C 08/28/15 245.0 0.00 0.50
GS 150828C00247500 C 08/28/15 247.5 0.00 0.50
GS 150828C00250000 C 08/28/15 250.0 0.00 0.50
GS 150828C00252500 C 08/28/15 252.5 0.00 0.50
GS 150828C00255000 C 08/28/15 255.0 0.00 0.50
GS 150828C00257500 C 08/28/15 257.5 0.00 0.50
GS 150828C00260000 C 08/28/15 260.0 0.00 0.50
GS 150828P00140000 P 08/28/15 140.0 0.00 0.50
GS 150828P00143000 P 08/28/15 143.0 0.00 0.50
GS 150828P00144000 P 08/28/15 144.0 0.00 0.50
GS 150828P00145000 P 08/28/15 145.0 0.00 0.41
GS 150828P00146000 P 08/28/15 146.0 0.00 0.50
GS 150828P00147000 P 08/28/15 147.0 0.00 0.50
GS 150828P00148000 P 08/28/15 148.0 0.00 0.50
GS 150828P00149000 P 08/28/15 149.0 0.00 0.50
GS 150828P00150000 P 08/28/15 150.0 0.00 0.50
GS 150828P00155000 P 08/28/15 155.0 0.00 0.33
GS 150828P00157500 P 08/28/15 157.5 0.00 0.34
GS 150828P00160000 P 08/28/15 160.0 0.00 0.13
GS 150828P00162500 P 08/28/15 162.5 0.00 0.24
GS 150828P00165000 P 08/28/15 165.0 0.00 0.13
GS 150828P00167500 P 08/28/15 167.5 0.00 0.12
GS 150828P00170000 P 08/28/15 170.0 0.00 0.13
GS 150828P00172500 P 08/28/15 172.5 0.00 0.13
GS 150828P00175000 P 08/28/15 175.0 0.02 0.12
GS 150828P00177500 P 08/28/15 177.5 0.03 0.22
GS 150828P00180000 P 08/28/15 180.0 0.06 0.18
GS 150828P00182500 P 08/28/15 182.5 0.12 0.30
GS 150828P00185000 P 08/28/15 185.0 0.33 0.61
GS 150828P00187500 P 08/28/15 187.5 0.86 1.29
GS 150828P00190000 P 08/28/15 190.0 2.02 2.98
GS 150828P00192500 P 08/28/15 192.5 3.75 5.30
GS 150828P00195000 P 08/28/15 195.0 6.35 8.20
GS 150828P00197500 P 08/28/15 197.5 8.80 10.55
GS 150828P00200000 P 08/28/15 200.0 11.30 13.45
GS 150828P00202500 P 08/28/15 202.5 13.60 15.90
GS 150828P00205000 P 08/28/15 205.0 16.20 18.55
GS 150828P00207500 P 08/28/15 207.5 18.25 21.05
GS 150828P00210000 P 08/28/15 210.0 21.20 23.55
GS 150828P00212500 P 08/28/15 212.5 23.80 26.05
GS 150828P00215000 P 08/28/15 215.0 25.70 28.90
GS 150828P00217500 P 08/28/15 217.5 28.60 31.00
GS 150828P00220000 P 08/28/15 220.0 31.10 33.55
GS 150828P00222500 P 08/28/15 222.5 32.80 36.40
GS 150828P00225000 P 08/28/15 225.0 35.40 38.35
GS 150828P00227500 P 08/28/15 227.5 37.80 40.85
GS 150828P00230000 P 08/28/15 230.0 40.40 43.35
GS 150828P00232500 P 08/28/15 232.5 42.90 45.85
GS 150828P00235000 P 08/28/15 235.0 45.40 48.35
GS 150828P00237500 P 08/28/15 237.5 47.80 50.85
GS 150828P00240000 P 08/28/15 240.0 50.40 53.35
GS 150828P00242500 P 08/28/15 242.5 52.80 55.85
GS 150828P00245000 P 08/28/15 245.0 55.75 58.35
GS 150828P00247500 P 08/28/15 247.5 57.80 61.40
GS 150828P00250000 P 08/28/15 250.0 60.30 63.35
GS 150828P00252500 P 08/28/15 252.5 62.80 66.10
GS 150828P00255000 P 08/28/15 255.0 65.30 68.90
GS 150828P00257500 P 08/28/15 257.5 67.80 71.10
GS 150828P00260000 P 08/28/15 260.0 70.45 73.60
GS 150904C00120000 C 09/04/15 120.0 67.25 70.05
GS 150904C00125000 C 09/04/15 125.0 62.10 64.90
GS 150904C00130000 C 09/04/15 130.0 57.10 59.90
GS 150904C00135000 C 09/04/15 135.0 52.35 55.15
GS 150904C00140000 C 09/04/15 140.0 47.10 50.60
GS 150904C00145000 C 09/04/15 145.0 42.35 45.15
GS 150904C00146000 C 09/04/15 146.0 41.35 44.15
GS 150904C00147000 C 09/04/15 147.0 40.35 43.15
GS 150904C00148000 C 09/04/15 148.0 39.35 42.15
GS 150904C00149000 C 09/04/15 149.0 38.35 41.15
GS 150904C00150000 C 09/04/15 150.0 37.10 40.55
GS 150904C00152500 C 09/04/15 152.5 34.75 38.30
GS 150904C00155000 C 09/04/15 155.0 32.25 35.45
GS 150904C00157500 C 09/04/15 157.5 29.75 32.50
GS 150904C00160000 C 09/04/15 160.0 27.35 30.15
GS 150904C00162500 C 09/04/15 162.5 24.85 27.15
GS 150904C00165000 C 09/04/15 165.0 22.35 24.60
GS 150904C00167500 C 09/04/15 167.5 19.75 22.10
GS 150904C00170000 C 09/04/15 170.0 17.25 19.75
GS 150904C00172500 C 09/04/15 172.5 14.75 17.05
GS 150904C00175000 C 09/04/15 175.0 12.30 14.75
GS 150904C00177500 C 09/04/15 177.5 9.80 12.20
GS 150904C00180000 C 09/04/15 180.0 7.95 10.10
GS 150904C00182500 C 09/04/15 182.5 7.05 8.20
GS 150904C00185000 C 09/04/15 185.0 5.10 6.05
GS 150904C00187500 C 09/04/15 187.5 3.70 4.40
GS 150904C00190000 C 09/04/15 190.0 2.60 3.05
GS 150904C00192500 C 09/04/15 192.5 1.44 1.97
GS 150904C00195000 C 09/04/15 195.0 0.60 1.06
GS 150904C00197500 C 09/04/15 197.5 0.28 0.69
GS 150904C00200000 C 09/04/15 200.0 0.13 0.34
GS 150904C00202500 C 09/04/15 202.5 0.00 0.47
GS 150904C00205000 C 09/04/15 205.0 0.00 0.14
GS 150904C00207500 C 09/04/15 207.5 0.00 0.35
GS 150904C00210000 C 09/04/15 210.0 0.01 0.26
GS 150904C00212500 C 09/04/15 212.5 0.00 0.50
GS 150904C00215000 C 09/04/15 215.0 0.00 0.25
GS 150904C00217500 C 09/04/15 217.5 0.00 0.50
GS 150904C00220000 C 09/04/15 220.0 0.00 0.15
GS 150904C00222500 C 09/04/15 222.5 0.00 0.51
GS 150904C00225000 C 09/04/15 225.0 0.00 0.08
GS 150904C00227500 C 09/04/15 227.5 0.00 0.52
GS 150904C00230000 C 09/04/15 230.0 0.00 0.51
GS 150904C00232500 C 09/04/15 232.5 0.00 0.51
GS 150904C00235000 C 09/04/15 235.0 0.00 0.37
GS 150904C00237500 C 09/04/15 237.5 0.00 0.52
GS 150904C00240000 C 09/04/15 240.0 0.00 0.51
GS 150904C00242500 C 09/04/15 242.5 0.00 0.51
GS 150904C00245000 C 09/04/15 245.0 0.00 0.51
GS 150904C00247500 C 09/04/15 247.5 0.00 0.51
GS 150904C00250000 C 09/04/15 250.0 0.00 0.51
GS 150904C00252500 C 09/04/15 252.5 0.00 0.50
GS 150904C00255000 C 09/04/15 255.0 0.00 0.51
GS 150904C00257500 C 09/04/15 257.5 0.00 0.50
GS 150904C00260000 C 09/04/15 260.0 0.00 0.50
GS 150904P00120000 P 09/04/15 120.0 0.00 0.50
GS 150904P00125000 P 09/04/15 125.0 0.00 0.50
GS 150904P00130000 P 09/04/15 130.0 0.00 0.51
GS 150904P00135000 P 09/04/15 135.0 0.00 0.50
GS 150904P00140000 P 09/04/15 140.0 0.00 0.50
GS 150904P00145000 P 09/04/15 145.0 0.00 0.41
GS 150904P00146000 P 09/04/15 146.0 0.00 0.50
GS 150904P00147000 P 09/04/15 147.0 0.00 0.50
GS 150904P00148000 P 09/04/15 148.0 0.00 0.50
GS 150904P00149000 P 09/04/15 149.0 0.00 0.50
GS 150904P00150000 P 09/04/15 150.0 0.00 0.17
GS 150904P00152500 P 09/04/15 152.5 0.04 0.18
GS 150904P00155000 P 09/04/15 155.0 0.04 0.24
GS 150904P00157500 P 09/04/15 157.5 0.00 0.27
GS 150904P00160000 P 09/04/15 160.0 0.13 0.39
GS 150904P00162500 P 09/04/15 162.5 0.13 0.63
GS 150904P00165000 P 09/04/15 165.0 0.16 0.72
GS 150904P00167500 P 09/04/15 167.5 0.20 0.55
GS 150904P00170000 P 09/04/15 170.0 0.26 0.69
GS 150904P00172500 P 09/04/15 172.5 0.40 0.91
GS 150904P00175000 P 09/04/15 175.0 0.55 0.95
GS 150904P00177500 P 09/04/15 177.5 0.83 1.09
GS 150904P00180000 P 09/04/15 180.0 1.17 1.75
GS 150904P00182500 P 09/04/15 182.5 1.59 2.50
GS 150904P00185000 P 09/04/15 185.0 2.22 2.97
GS 150904P00187500 P 09/04/15 187.5 3.05 4.45
GS 150904P00190000 P 09/04/15 190.0 4.20 5.05
GS 150904P00192500 P 09/04/15 192.5 5.65 7.70
GS 150904P00195000 P 09/04/15 195.0 7.35 9.20
GS 150904P00197500 P 09/04/15 197.5 9.40 10.55
GS 150904P00200000 P 09/04/15 200.0 11.55 13.50
GS 150904P00202500 P 09/04/15 202.5 13.95 16.00
GS 150904P00205000 P 09/04/15 205.0 15.90 18.50
GS 150904P00207500 P 09/04/15 207.5 18.70 21.00
GS 150904P00210000 P 09/04/15 210.0 20.85 23.35
GS 150904P00212500 P 09/04/15 212.5 23.30 25.80
GS 150904P00215000 P 09/04/15 215.0 26.05 28.45
GS 150904P00217500 P 09/04/15 217.5 28.15 30.95
GS 150904P00220000 P 09/04/15 220.0 30.65 33.45
GS 150904P00222500 P 09/04/15 222.5 33.15 35.95
GS 150904P00225000 P 09/04/15 225.0 35.85 38.45
GS 150904P00227500 P 09/04/15 227.5 38.15 40.95
GS 150904P00230000 P 09/04/15 230.0 40.15 43.45
GS 150904P00232500 P 09/04/15 232.5 43.15 45.95
GS 150904P00235000 P 09/04/15 235.0 45.10 48.60
GS 150904P00237500 P 09/04/15 237.5 47.60 51.10
GS 150904P00240000 P 09/04/15 240.0 50.10 53.60
GS 150904P00242500 P 09/04/15 242.5 52.55 56.10
GS 150904P00245000 P 09/04/15 245.0 55.20 58.80
GS 150904P00247500 P 09/04/15 247.5 58.00 60.80
GS 150904P00250000 P 09/04/15 250.0 60.20 63.85
GS 150904P00252500 P 09/04/15 252.5 62.85 66.40
GS 150904P00255000 P 09/04/15 255.0 65.30 68.90
GS 150904P00257500 P 09/04/15 257.5 67.95 71.40
GS 150904P00260000 P 09/04/15 260.0 70.30 73.90
GS 150911C00145000 C 09/11/15 145.0 42.35 45.15
GS 150911C00150000 C 09/11/15 150.0 37.35 40.15
GS 150911C00155000 C 09/11/15 155.0 32.35 35.35
GS 150911C00160000 C 09/11/15 160.0 27.30 29.75
GS 150911C00165000 C 09/11/15 165.0 22.25 24.75
GS 150911C00170000 C 09/11/15 170.0 17.50 19.90
GS 150911C00172500 C 09/11/15 172.5 14.85 17.10
GS 150911C00175000 C 09/11/15 175.0 12.80 15.15
GS 150911C00177500 C 09/11/15 177.5 10.55 12.70
GS 150911C00180000 C 09/11/15 180.0 9.65 10.50
GS 150911C00182500 C 09/11/15 182.5 7.70 8.50
GS 150911C00185000 C 09/11/15 185.0 6.15 6.70
GS 150911C00187500 C 09/11/15 187.5 4.50 5.15
GS 150911C00190000 C 09/11/15 190.0 2.92 3.75
GS 150911C00192500 C 09/11/15 192.5 1.90 2.66
GS 150911C00195000 C 09/11/15 195.0 1.17 1.80
GS 150911C00197500 C 09/11/15 197.5 0.69 1.16
GS 150911C00200000 C 09/11/15 200.0 0.41 0.71
GS 150911C00202500 C 09/11/15 202.5 0.16 0.54
GS 150911C00205000 C 09/11/15 205.0 0.00 0.50
GS 150911C00207500 C 09/11/15 207.5 0.00 0.50
GS 150911C00210000 C 09/11/15 210.0 0.00 0.24
GS 150911C00212500 C 09/11/15 212.5 0.00 0.50
GS 150911C00215000 C 09/11/15 215.0 0.00 0.25
GS 150911C00217500 C 09/11/15 217.5 0.00 0.51
GS 150911C00220000 C 09/11/15 220.0 0.00 0.15
GS 150911C00222500 C 09/11/15 222.5 0.00 0.52
GS 150911C00225000 C 09/11/15 225.0 0.00 0.39
GS 150911C00227500 C 09/11/15 227.5 0.00 0.52
GS 150911C00230000 C 09/11/15 230.0 0.00 0.52
GS 150911C00232500 C 09/11/15 232.5 0.00 0.52
GS 150911C00235000 C 09/11/15 235.0 0.00 0.38
GS 150911C00237500 C 09/11/15 237.5 0.00 0.52
GS 150911C00240000 C 09/11/15 240.0 0.00 0.52
GS 150911C00242500 C 09/11/15 242.5 0.00 0.52
GS 150911C00245000 C 09/11/15 245.0 0.00 0.51
GS 150911C00247500 C 09/11/15 247.5 0.00 0.50
GS 150911C00250000 C 09/11/15 250.0 0.00 0.51
GS 150911C00252500 C 09/11/15 252.5 0.00 0.50
GS 150911C00255000 C 09/11/15 255.0 0.00 0.50
GS 150911C00257500 C 09/11/15 257.5 0.00 0.50
GS 150911C00260000 C 09/11/15 260.0 0.00 0.50
GS 150911P00145000 P 09/11/15 145.0 0.06 0.40
GS 150911P00150000 P 09/11/15 150.0 0.13 0.52
GS 150911P00155000 P 09/11/15 155.0 0.18 0.61
GS 150911P00160000 P 09/11/15 160.0 0.25 0.60
GS 150911P00165000 P 09/11/15 165.0 0.36 0.78
GS 150911P00170000 P 09/11/15 170.0 0.56 1.16
GS 150911P00172500 P 09/11/15 172.5 0.77 1.46
GS 150911P00175000 P 09/11/15 175.0 0.94 1.81
GS 150911P00177500 P 09/11/15 177.5 1.24 2.34
GS 150911P00180000 P 09/11/15 180.0 1.63 2.19
GS 150911P00182500 P 09/11/15 182.5 2.36 2.62
GS 150911P00185000 P 09/11/15 185.0 3.00 4.20
GS 150911P00187500 P 09/11/15 187.5 3.90 4.75
GS 150911P00190000 P 09/11/15 190.0 4.95 6.95
GS 150911P00192500 P 09/11/15 192.5 6.25 8.45
GS 150911P00195000 P 09/11/15 195.0 7.70 10.20
GS 150911P00197500 P 09/11/15 197.5 9.90 11.25
GS 150911P00200000 P 09/11/15 200.0 11.95 13.70
GS 150911P00202500 P 09/11/15 202.5 13.80 16.25
GS 150911P00205000 P 09/11/15 205.0 15.90 18.65
GS 150911P00207500 P 09/11/15 207.5 18.45 21.05
GS 150911P00210000 P 09/11/15 210.0 20.95 23.50
GS 150911P00212500 P 09/11/15 212.5 23.30 26.00
GS 150911P00215000 P 09/11/15 215.0 25.70 28.50
GS 150911P00217500 P 09/11/15 217.5 28.20 31.00
GS 150911P00220000 P 09/11/15 220.0 30.65 33.45
GS 150911P00222500 P 09/11/15 222.5 33.15 35.95
GS 150911P00225000 P 09/11/15 225.0 35.65 38.45
GS 150911P00227500 P 09/11/15 227.5 38.15 40.85
GS 150911P00230000 P 09/11/15 230.0 40.65 43.40
GS 150911P00232500 P 09/11/15 232.5 43.15 45.95
GS 150911P00235000 P 09/11/15 235.0 45.65 48.45
GS 150911P00237500 P 09/11/15 237.5 48.15 50.95
GS 150911P00240000 P 09/11/15 240.0 50.65 53.45
GS 150911P00242500 P 09/11/15 242.5 53.15 55.85
GS 150911P00245000 P 09/11/15 245.0 55.60 58.45
GS 150911P00247500 P 09/11/15 247.5 58.15 60.95
GS 150911P00250000 P 09/11/15 250.0 60.65 63.90
GS 150911P00252500 P 09/11/15 252.5 62.90 66.40
GS 150911P00255000 P 09/11/15 255.0 65.40 68.90
GS 150911P00257500 P 09/11/15 257.5 67.90 71.40
GS 150911P00260000 P 09/11/15 260.0 70.40 73.40
GS 150918C00105000 C 09/18/15 105.0 82.10 85.80
GS 150918C00110000 C 09/18/15 110.0 77.25 80.05
GS 150918C00115000 C 09/18/15 115.0 72.10 75.35
GS 150918C00120000 C 09/18/15 120.0 67.10 70.35
GS 150918C00125000 C 09/18/15 125.0 62.25 65.05
GS 150918C00130000 C 09/18/15 130.0 57.10 60.35
GS 150918C00135000 C 09/18/15 135.0 52.20 55.05
GS 150918C00140000 C 09/18/15 140.0 47.35 50.15
GS 150918C00145000 C 09/18/15 145.0 42.35 44.45
GS 150918C00150000 C 09/18/15 150.0 37.20 40.25
GS 150918C00155000 C 09/18/15 155.0 32.20 34.70
GS 150918C00157500 C 09/18/15 157.5 29.75 32.55
GS 150918C00160000 C 09/18/15 160.0 27.30 29.55
GS 150918C00162500 C 09/18/15 162.5 24.85 27.30
GS 150918C00165000 C 09/18/15 165.0 22.55 25.05
GS 150918C00167500 C 09/18/15 167.5 20.10 22.25
GS 150918C00170000 C 09/18/15 170.0 19.05 20.15
GS 150918C00172500 C 09/18/15 172.5 16.55 18.00
GS 150918C00175000 C 09/18/15 175.0 14.50 15.45
GS 150918C00177500 C 09/18/15 177.5 12.40 13.25
GS 150918C00180000 C 09/18/15 180.0 10.40 11.25
GS 150918C00182500 C 09/18/15 182.5 8.55 9.35
GS 150918C00185000 C 09/18/15 185.0 6.85 7.50
GS 150918C00187500 C 09/18/15 187.5 5.50 6.00
GS 150918C00190000 C 09/18/15 190.0 4.30 4.55
GS 150918C00192500 C 09/18/15 192.5 2.95 3.45
GS 150918C00195000 C 09/18/15 195.0 2.09 2.49
GS 150918C00197500 C 09/18/15 197.5 1.42 1.81
GS 150918C00200000 C 09/18/15 200.0 1.02 1.20
GS 150918C00202500 C 09/18/15 202.5 0.65 0.86
GS 150918C00205000 C 09/18/15 205.0 0.44 0.53
GS 150918C00207500 C 09/18/15 207.5 0.28 0.35
GS 150918C00210000 C 09/18/15 210.0 0.20 0.26
GS 150918C00212500 C 09/18/15 212.5 0.08 0.29
GS 150918C00215000 C 09/18/15 215.0 0.05 0.17
GS 150918C00217500 C 09/18/15 217.5 0.00 0.32
GS 150918C00220000 C 09/18/15 220.0 0.02 0.10
GS 150918C00222500 C 09/18/15 222.5 0.00 0.30
GS 150918C00225000 C 09/18/15 225.0 0.00 0.13
GS 150918C00227500 C 09/18/15 227.5 0.00 0.30
GS 150918C00230000 C 09/18/15 230.0 0.00 0.06
GS 150918C00232500 C 09/18/15 232.5 0.00 0.30
GS 150918C00235000 C 09/18/15 235.0 0.00 0.30
GS 150918C00237500 C 09/18/15 237.5 0.00 0.30
GS 150918C00240000 C 09/18/15 240.0 0.00 0.30
GS 150918C00242500 C 09/18/15 242.5 0.00 0.30
GS 150918C00245000 C 09/18/15 245.0 0.00 0.30
GS 150918C00247500 C 09/18/15 247.5 0.00 0.30
GS 150918C00250000 C 09/18/15 250.0 0.00 0.30
GS 150918C00255000 C 09/18/15 255.0 0.00 0.29
GS 150918C00260000 C 09/18/15 260.0 0.00 0.29
GS 150918C00265000 C 09/18/15 265.0 0.00 0.28
GS 150918C00270000 C 09/18/15 270.0 0.00 0.28
GS 150918C00275000 C 09/18/15 275.0 0.00 0.28
GS 150918C00280000 C 09/18/15 280.0 0.00 0.28
GS 150918C00285000 C 09/18/15 285.0 0.00 0.28
GS 150918C00290000 C 09/18/15 290.0 0.00 0.28
GS 150918C00295000 C 09/18/15 295.0 0.00 0.28
GS 150918C00300000 C 09/18/15 300.0 0.00 0.28
GS 150918C00305000 C 09/18/15 305.0 0.00 0.28
GS 150918C00310000 C 09/18/15 310.0 0.00 0.28
GS 150918P00105000 P 09/18/15 105.0 0.00 0.35
GS 150918P00110000 P 09/18/15 110.0 0.00 0.37
GS 150918P00115000 P 09/18/15 115.0 0.00 0.39
GS 150918P00120000 P 09/18/15 120.0 0.00 0.41
GS 150918P00125000 P 09/18/15 125.0 0.07 0.21
GS 150918P00130000 P 09/18/15 130.0 0.11 0.26
GS 150918P00135000 P 09/18/15 135.0 0.14 0.33
GS 150918P00140000 P 09/18/15 140.0 0.18 0.39
GS 150918P00145000 P 09/18/15 145.0 0.24 0.37
GS 150918P00150000 P 09/18/15 150.0 0.31 0.39
GS 150918P00155000 P 09/18/15 155.0 0.41 0.58
GS 150918P00157500 P 09/18/15 157.5 0.48 0.65
GS 150918P00160000 P 09/18/15 160.0 0.51 0.74
GS 150918P00162500 P 09/18/15 162.5 0.62 0.80
GS 150918P00165000 P 09/18/15 165.0 0.75 0.88
GS 150918P00167500 P 09/18/15 167.5 0.89 1.03
GS 150918P00170000 P 09/18/15 170.0 1.08 1.27
GS 150918P00172500 P 09/18/15 172.5 1.28 1.47
GS 150918P00175000 P 09/18/15 175.0 1.56 1.82
GS 150918P00177500 P 09/18/15 177.5 1.99 2.31
GS 150918P00180000 P 09/18/15 180.0 2.46 2.82
GS 150918P00182500 P 09/18/15 182.5 3.05 3.40
GS 150918P00185000 P 09/18/15 185.0 3.80 4.30
GS 150918P00187500 P 09/18/15 187.5 4.65 5.20
GS 150918P00190000 P 09/18/15 190.0 5.80 6.20
GS 150918P00192500 P 09/18/15 192.5 7.05 7.90
GS 150918P00195000 P 09/18/15 195.0 8.60 9.55
GS 150918P00197500 P 09/18/15 197.5 10.45 11.45
GS 150918P00200000 P 09/18/15 200.0 12.30 14.40
GS 150918P00202500 P 09/18/15 202.5 14.15 16.60
GS 150918P00205000 P 09/18/15 205.0 16.65 18.85
GS 150918P00207500 P 09/18/15 207.5 18.30 21.10
GS 150918P00210000 P 09/18/15 210.0 21.15 23.55
GS 150918P00212500 P 09/18/15 212.5 23.40 25.95
GS 150918P00215000 P 09/18/15 215.0 26.00 28.50
GS 150918P00217500 P 09/18/15 217.5 28.20 31.00
GS 150918P00220000 P 09/18/15 220.0 31.10 33.60
GS 150918P00222500 P 09/18/15 222.5 33.15 35.90
GS 150918P00225000 P 09/18/15 225.0 35.65 38.35
GS 150918P00227500 P 09/18/15 227.5 37.85 40.95
GS 150918P00230000 P 09/18/15 230.0 40.65 43.45
GS 150918P00232500 P 09/18/15 232.5 43.15 45.95
GS 150918P00235000 P 09/18/15 235.0 45.50 48.45
GS 150918P00237500 P 09/18/15 237.5 48.25 50.95
GS 150918P00240000 P 09/18/15 240.0 50.75 53.35
GS 150918P00242500 P 09/18/15 242.5 53.25 55.95
GS 150918P00245000 P 09/18/15 245.0 55.60 58.45
GS 150918P00247500 P 09/18/15 247.5 58.25 60.95
GS 150918P00250000 P 09/18/15 250.0 60.10 63.55
GS 150918P00255000 P 09/18/15 255.0 65.75 68.45
GS 150918P00260000 P 09/18/15 260.0 69.95 73.55
GS 150918P00265000 P 09/18/15 265.0 75.00 78.80
GS 150918P00270000 P 09/18/15 270.0 79.95 83.60
GS 150918P00275000 P 09/18/15 275.0 85.10 88.35
GS 150918P00280000 P 09/18/15 280.0 90.10 93.35
GS 150918P00285000 P 09/18/15 285.0 94.95 98.60
GS 150918P00290000 P 09/18/15 290.0 99.95 103.60
GS 150918P00295000 P 09/18/15 295.0 105.10 108.35
GS 150918P00300000 P 09/18/15 300.0 110.30 113.60
GS 150918P00305000 P 09/18/15 305.0 115.30 118.60
GS 150918P00310000 P 09/18/15 310.0 120.10 123.35
GS 150925C00105000 C 09/25/15 105.0 82.25 85.05
GS 150925C00110000 C 09/25/15 110.0 77.10 80.25
GS 150925C00115000 C 09/25/15 115.0 72.10 75.10
GS 150925C00120000 C 09/25/15 120.0 67.10 70.55
GS 150925C00125000 C 09/25/15 125.0 62.10 65.25
GS 150925C00130000 C 09/25/15 130.0 57.25 60.00
GS 150925C00135000 C 09/25/15 135.0 52.20 55.10
GS 150925C00140000 C 09/25/15 140.0 47.20 50.45
GS 150925C00145000 C 09/25/15 145.0 42.35 45.05
GS 150925C00150000 C 09/25/15 150.0 37.25 40.05
GS 150925C00155000 C 09/25/15 155.0 32.35 35.00
GS 150925C00160000 C 09/25/15 160.0 27.60 30.00
GS 150925C00165000 C 09/25/15 165.0 22.85 25.05
GS 150925C00170000 C 09/25/15 170.0 19.05 20.30
GS 150925C00172500 C 09/25/15 172.5 16.55 18.55
GS 150925C00175000 C 09/25/15 175.0 13.75 16.30
GS 150925C00177500 C 09/25/15 177.5 12.95 13.85
GS 150925C00180000 C 09/25/15 180.0 10.95 11.80
GS 150925C00182500 C 09/25/15 182.5 9.05 10.00
GS 150925C00185000 C 09/25/15 185.0 7.30 8.40
GS 150925C00187500 C 09/25/15 187.5 6.25 6.85
GS 150925C00190000 C 09/25/15 190.0 4.75 5.45
GS 150925C00192500 C 09/25/15 192.5 3.25 4.20
GS 150925C00195000 C 09/25/15 195.0 2.43 3.15
GS 150925C00197500 C 09/25/15 197.5 1.80 2.39
GS 150925C00200000 C 09/25/15 200.0 1.35 1.74
GS 150925C00202500 C 09/25/15 202.5 0.69 1.34
GS 150925C00205000 C 09/25/15 205.0 0.46 0.95
GS 150925C00207500 C 09/25/15 207.5 0.32 0.66
GS 150925C00210000 C 09/25/15 210.0 0.22 0.47
GS 150925C00212500 C 09/25/15 212.5 0.06 0.50
GS 150925C00215000 C 09/25/15 215.0 0.00 0.50
GS 150925C00217500 C 09/25/15 217.5 0.00 0.50
GS 150925C00220000 C 09/25/15 220.0 0.01 0.30
GS 150925C00222500 C 09/25/15 222.5 0.00 0.50
GS 150925C00225000 C 09/25/15 225.0 0.00 0.37
GS 150925C00227500 C 09/25/15 227.5 0.00 0.50
GS 150925C00230000 C 09/25/15 230.0 0.00 0.50
GS 150925C00232500 C 09/25/15 232.5 0.00 0.50
GS 150925C00235000 C 09/25/15 235.0 0.00 0.50
GS 150925C00237500 C 09/25/15 237.5 0.00 0.50
GS 150925C00240000 C 09/25/15 240.0 0.00 0.50
GS 150925C00242500 C 09/25/15 242.5 0.00 0.50
GS 150925C00245000 C 09/25/15 245.0 0.00 0.50
GS 150925C00247500 C 09/25/15 247.5 0.00 0.50
GS 150925C00250000 C 09/25/15 250.0 0.00 0.50
GS 150925C00252500 C 09/25/15 252.5 0.00 0.50
GS 150925C00255000 C 09/25/15 255.0 0.00 0.50
GS 150925C00257500 C 09/25/15 257.5 0.00 0.50
GS 150925C00260000 C 09/25/15 260.0 0.00 0.50
GS 150925P00105000 P 09/25/15 105.0 0.00 0.50
GS 150925P00110000 P 09/25/15 110.0 0.00 0.50
GS 150925P00115000 P 09/25/15 115.0 0.00 0.50
GS 150925P00120000 P 09/25/15 120.0 0.00 0.50
GS 150925P00125000 P 09/25/15 125.0 0.03 0.50
GS 150925P00130000 P 09/25/15 130.0 0.11 0.53
GS 150925P00135000 P 09/25/15 135.0 0.20 0.57
GS 150925P00140000 P 09/25/15 140.0 0.26 0.65
GS 150925P00145000 P 09/25/15 145.0 0.29 0.70
GS 150925P00150000 P 09/25/15 150.0 0.38 0.71
GS 150925P00155000 P 09/25/15 155.0 0.51 0.92
GS 150925P00160000 P 09/25/15 160.0 0.66 1.29
GS 150925P00165000 P 09/25/15 165.0 0.95 1.64
GS 150925P00170000 P 09/25/15 170.0 1.43 2.28
GS 150925P00172500 P 09/25/15 172.5 1.67 2.86
GS 150925P00175000 P 09/25/15 175.0 2.07 3.15
GS 150925P00177500 P 09/25/15 177.5 2.44 2.96
GS 150925P00180000 P 09/25/15 180.0 3.00 4.00
GS 150925P00182500 P 09/25/15 182.5 3.65 4.50
GS 150925P00185000 P 09/25/15 185.0 4.60 5.40
GS 150925P00187500 P 09/25/15 187.5 5.55 6.95
GS 150925P00190000 P 09/25/15 190.0 6.55 8.90
GS 150925P00192500 P 09/25/15 192.5 7.85 10.00
GS 150925P00195000 P 09/25/15 195.0 9.35 11.45
GS 150925P00197500 P 09/25/15 197.5 10.85 13.10
GS 150925P00200000 P 09/25/15 200.0 12.75 14.75
GS 150925P00202500 P 09/25/15 202.5 14.80 16.90
GS 150925P00205000 P 09/25/15 205.0 16.95 19.05
GS 150925P00207500 P 09/25/15 207.5 19.10 21.35
GS 150925P00210000 P 09/25/15 210.0 21.30 23.70
GS 150925P00212500 P 09/25/15 212.5 23.80 26.10
GS 150925P00215000 P 09/25/15 215.0 25.85 28.55
GS 150925P00217500 P 09/25/15 217.5 28.25 31.00
GS 150925P00220000 P 09/25/15 220.0 30.70 33.50
GS 150925P00222500 P 09/25/15 222.5 33.20 35.85
GS 150925P00225000 P 09/25/15 225.0 35.00 38.65
GS 150925P00227500 P 09/25/15 227.5 38.15 40.95
GS 150925P00230000 P 09/25/15 230.0 40.65 43.40
GS 150925P00232500 P 09/25/15 232.5 43.15 45.95
GS 150925P00235000 P 09/25/15 235.0 45.65 48.45
GS 150925P00237500 P 09/25/15 237.5 48.15 50.95
GS 150925P00240000 P 09/25/15 240.0 50.65 53.45
GS 150925P00242500 P 09/25/15 242.5 52.80 55.95
GS 150925P00245000 P 09/25/15 245.0 55.35 58.45
GS 150925P00247500 P 09/25/15 247.5 58.15 60.95
GS 150925P00250000 P 09/25/15 250.0 60.35 63.45
GS 150925P00252500 P 09/25/15 252.5 63.00 65.95
GS 150925P00255000 P 09/25/15 255.0 65.40 68.45
GS 150925P00257500 P 09/25/15 257.5 68.15 70.95
GS 150925P00260000 P 09/25/15 260.0 70.40 73.40
GS 151002C00105000 C 10/02/15 105.0 82.25 85.05
GS 151002C00110000 C 10/02/15 110.0 77.10 80.15
GS 151002C00115000 C 10/02/15 115.0 72.35 74.90
GS 151002C00120000 C 10/02/15 120.0 67.25 70.00
GS 151002C00125000 C 10/02/15 125.0 62.25 65.05
GS 151002C00130000 C 10/02/15 130.0 57.20 60.00
GS 151002C00135000 C 10/02/15 135.0 52.35 55.00
GS 151002C00140000 C 10/02/15 140.0 47.35 50.00
GS 151002C00145000 C 10/02/15 145.0 42.25 44.70
GS 151002C00150000 C 10/02/15 150.0 37.35 39.65
GS 151002C00155000 C 10/02/15 155.0 32.65 34.60
GS 151002C00160000 C 10/02/15 160.0 27.90 30.30
GS 151002C00162500 C 10/02/15 162.5 25.40 27.90
GS 151002C00165000 C 10/02/15 165.0 22.75 25.75
GS 151002C00167500 C 10/02/15 167.5 20.95 23.00
GS 151002C00170000 C 10/02/15 170.0 19.05 21.10
GS 151002C00172500 C 10/02/15 172.5 16.40 18.60
GS 151002C00175000 C 10/02/15 175.0 14.30 17.05
GS 151002C00177500 C 10/02/15 177.5 13.30 15.00
GS 151002C00180000 C 10/02/15 180.0 11.30 12.30
GS 151002C00182500 C 10/02/15 182.5 9.45 10.65
GS 151002C00185000 C 10/02/15 185.0 7.75 8.80
GS 151002C00187500 C 10/02/15 187.5 6.30 7.30
GS 151002C00190000 C 10/02/15 190.0 5.45 5.90
GS 151002C00192500 C 10/02/15 192.5 3.85 4.75
GS 151002C00195000 C 10/02/15 195.0 2.83 3.65
GS 151002C00197500 C 10/02/15 197.5 2.15 2.79
GS 151002C00200000 C 10/02/15 200.0 1.48 2.19
GS 151002C00202500 C 10/02/15 202.5 0.90 1.61
GS 151002C00205000 C 10/02/15 205.0 0.62 1.22
GS 151002C00207500 C 10/02/15 207.5 0.42 0.94
GS 151002C00210000 C 10/02/15 210.0 0.25 0.71
GS 151002C00212500 C 10/02/15 212.5 0.13 0.57
GS 151002C00215000 C 10/02/15 215.0 0.05 0.50
GS 151002C00217500 C 10/02/15 217.5 0.00 0.50
GS 151002C00220000 C 10/02/15 220.0 0.00 0.30
GS 151002C00222500 C 10/02/15 222.5 0.00 0.50
GS 151002C00225000 C 10/02/15 225.0 0.00 0.37
GS 151002C00227500 C 10/02/15 227.5 0.00 0.50
GS 151002C00230000 C 10/02/15 230.0 0.00 0.50
GS 151002C00232500 C 10/02/15 232.5 0.00 0.50
GS 151002C00235000 C 10/02/15 235.0 0.00 0.50
GS 151002C00240000 C 10/02/15 240.0 0.00 0.50
GS 151002C00245000 C 10/02/15 245.0 0.00 0.50
GS 151002P00105000 P 10/02/15 105.0 0.00 0.50
GS 151002P00110000 P 10/02/15 110.0 0.00 0.50
GS 151002P00115000 P 10/02/15 115.0 0.00 0.50
GS 151002P00120000 P 10/02/15 120.0 0.03 0.50
GS 151002P00125000 P 10/02/15 125.0 0.10 0.54
GS 151002P00130000 P 10/02/15 130.0 0.18 0.61
GS 151002P00135000 P 10/02/15 135.0 0.27 0.67
GS 151002P00140000 P 10/02/15 140.0 0.35 0.57
GS 151002P00145000 P 10/02/15 145.0 0.39 0.70
GS 151002P00150000 P 10/02/15 150.0 0.50 0.89
GS 151002P00155000 P 10/02/15 155.0 0.65 1.10
GS 151002P00160000 P 10/02/15 160.0 0.87 1.43
GS 151002P00162500 P 10/02/15 162.5 1.01 1.72
GS 151002P00165000 P 10/02/15 165.0 1.17 1.97
GS 151002P00167500 P 10/02/15 167.5 1.39 2.27
GS 151002P00170000 P 10/02/15 170.0 1.62 2.68
GS 151002P00172500 P 10/02/15 172.5 1.82 3.05
GS 151002P00175000 P 10/02/15 175.0 2.30 3.30
GS 151002P00177500 P 10/02/15 177.5 2.78 4.00
GS 151002P00180000 P 10/02/15 180.0 3.35 4.20
GS 151002P00182500 P 10/02/15 182.5 4.05 5.50
GS 151002P00185000 P 10/02/15 185.0 4.75 5.50
GS 151002P00187500 P 10/02/15 187.5 5.75 6.55
GS 151002P00190000 P 10/02/15 190.0 6.80 7.75
GS 151002P00192500 P 10/02/15 192.5 8.00 9.10
GS 151002P00195000 P 10/02/15 195.0 9.45 10.85
GS 151002P00197500 P 10/02/15 197.5 11.20 13.45
GS 151002P00200000 P 10/02/15 200.0 13.10 14.75
GS 151002P00202500 P 10/02/15 202.5 15.15 17.15
GS 151002P00205000 P 10/02/15 205.0 16.90 19.25
GS 151002P00207500 P 10/02/15 207.5 19.30 21.45
GS 151002P00210000 P 10/02/15 210.0 21.30 23.85
GS 151002P00212500 P 10/02/15 212.5 23.75 26.15
GS 151002P00215000 P 10/02/15 215.0 25.10 28.60
GS 151002P00217500 P 10/02/15 217.5 27.35 31.05
GS 151002P00220000 P 10/02/15 220.0 30.20 33.45
GS 151002P00222500 P 10/02/15 222.5 32.50 35.95
GS 151002P00225000 P 10/02/15 225.0 34.65 38.45
GS 151002P00227500 P 10/02/15 227.5 37.50 40.95
GS 151002P00230000 P 10/02/15 230.0 39.95 43.55
GS 151002P00232500 P 10/02/15 232.5 42.65 46.15
GS 151002P00235000 P 10/02/15 235.0 44.90 48.60
GS 151002P00240000 P 10/02/15 240.0 49.80 53.60
GS 151002P00245000 P 10/02/15 245.0 54.95 58.55
GS 151009C00140000 C 10/09/15 140.0 47.30 50.10
GS 151009C00145000 C 10/09/15 145.0 42.40 45.10
GS 151009C00148000 C 10/09/15 148.0 39.50 42.15
GS 151009C00149000 C 10/09/15 149.0 38.55 41.35
GS 151009C00150000 C 10/09/15 150.0 37.60 40.55
GS 151009C00152500 C 10/09/15 152.5 35.15 38.50
GS 151009C00155000 C 10/09/15 155.0 32.75 35.55
GS 151009C00157500 C 10/09/15 157.5 30.35 33.05
GS 151009C00160000 C 10/09/15 160.0 28.00 30.20
GS 151009C00162500 C 10/09/15 162.5 25.70 27.95
GS 151009C00165000 C 10/09/15 165.0 23.45 26.25
GS 151009C00167500 C 10/09/15 167.5 21.20 23.80
GS 151009C00170000 C 10/09/15 170.0 19.00 21.65
GS 151009C00172500 C 10/09/15 172.5 16.50 19.50
GS 151009C00175000 C 10/09/15 175.0 14.80 17.60
GS 151009C00177500 C 10/09/15 177.5 13.25 15.15
GS 151009C00180000 C 10/09/15 180.0 11.25 13.10
GS 151009C00182500 C 10/09/15 182.5 9.35 11.25
GS 151009C00185000 C 10/09/15 185.0 7.70 9.55
GS 151009C00187500 C 10/09/15 187.5 6.45 8.20
GS 151009C00190000 C 10/09/15 190.0 5.75 6.65
GS 151009C00192500 C 10/09/15 192.5 4.05 5.55
GS 151009C00195000 C 10/09/15 195.0 3.40 4.35
GS 151009C00197500 C 10/09/15 197.5 2.55 3.45
GS 151009C00200000 C 10/09/15 200.0 1.55 2.76
GS 151009C00202500 C 10/09/15 202.5 1.33 2.07
GS 151009C00205000 C 10/09/15 205.0 0.99 1.72
GS 151009C00207500 C 10/09/15 207.5 0.57 1.22
GS 151009C00210000 C 10/09/15 210.0 0.37 0.97
GS 151009C00212500 C 10/09/15 212.5 0.23 0.79
GS 151009C00215000 C 10/09/15 215.0 0.17 0.56
GS 151009C00217500 C 10/09/15 217.5 0.06 0.52
GS 151009C00220000 C 10/09/15 220.0 0.00 0.31
GS 151009C00225000 C 10/09/15 225.0 0.00 0.37
GS 151009C00230000 C 10/09/15 230.0 0.00 0.50
GS 151009P00140000 P 10/09/15 140.0 0.41 0.86
GS 151009P00145000 P 10/09/15 145.0 0.50 1.00
GS 151009P00148000 P 10/09/15 148.0 0.53 1.15
GS 151009P00149000 P 10/09/15 149.0 0.57 1.13
GS 151009P00150000 P 10/09/15 150.0 0.64 1.06
GS 151009P00152500 P 10/09/15 152.5 0.68 1.33
GS 151009P00155000 P 10/09/15 155.0 0.80 1.31
GS 151009P00157500 P 10/09/15 157.5 0.93 1.56
GS 151009P00160000 P 10/09/15 160.0 1.10 1.78
GS 151009P00162500 P 10/09/15 162.5 1.21 1.96
GS 151009P00165000 P 10/09/15 165.0 1.42 2.32
GS 151009P00167500 P 10/09/15 167.5 1.67 2.65
GS 151009P00170000 P 10/09/15 170.0 1.82 2.98
GS 151009P00172500 P 10/09/15 172.5 2.24 2.91
GS 151009P00175000 P 10/09/15 175.0 2.59 3.45
GS 151009P00177500 P 10/09/15 177.5 3.10 3.85
GS 151009P00180000 P 10/09/15 180.0 3.80 4.40
GS 151009P00182500 P 10/09/15 182.5 4.35 5.15
GS 151009P00185000 P 10/09/15 185.0 5.15 6.10
GS 151009P00187500 P 10/09/15 187.5 6.10 7.20
GS 151009P00190000 P 10/09/15 190.0 7.35 8.35
GS 151009P00192500 P 10/09/15 192.5 8.40 9.70
GS 151009P00195000 P 10/09/15 195.0 9.75 11.25
GS 151009P00197500 P 10/09/15 197.5 11.40 13.90
GS 151009P00200000 P 10/09/15 200.0 12.05 14.80
GS 151009P00202500 P 10/09/15 202.5 14.55 17.70
GS 151009P00205000 P 10/09/15 205.0 16.85 19.80
GS 151009P00207500 P 10/09/15 207.5 19.30 21.70
GS 151009P00210000 P 10/09/15 210.0 21.60 23.95
GS 151009P00212500 P 10/09/15 212.5 22.60 26.30
GS 151009P00215000 P 10/09/15 215.0 25.75 28.70
GS 151009P00217500 P 10/09/15 217.5 27.50 31.10
GS 151009P00220000 P 10/09/15 220.0 30.75 33.55
GS 151009P00225000 P 10/09/15 225.0 35.70 38.50
GS 151009P00230000 P 10/09/15 230.0 40.75 43.45
GS 151016C00095000 C 10/16/15 95.0 92.10 95.50
GS 151016C00100000 C 10/16/15 100.0 87.10 90.00
GS 151016C00105000 C 10/16/15 105.0 82.10 84.70
GS 151016C00110000 C 10/16/15 110.0 77.25 80.05
GS 151016C00115000 C 10/16/15 115.0 72.20 75.00
GS 151016C00120000 C 10/16/15 120.0 67.20 70.00
GS 151016C00125000 C 10/16/15 125.0 62.20 65.05
GS 151016C00130000 C 10/16/15 130.0 57.35 60.05
GS 151016C00135000 C 10/16/15 135.0 52.30 55.05
GS 151016C00140000 C 10/16/15 140.0 47.40 50.20
GS 151016C00145000 C 10/16/15 145.0 42.55 44.80
GS 151016C00150000 C 10/16/15 150.0 37.75 40.30
GS 151016C00155000 C 10/16/15 155.0 33.00 35.40
GS 151016C00160000 C 10/16/15 160.0 28.60 30.30
GS 151016C00165000 C 10/16/15 165.0 23.45 25.80
GS 151016C00170000 C 10/16/15 170.0 20.05 21.60
GS 151016C00175000 C 10/16/15 175.0 15.95 17.10
GS 151016C00180000 C 10/16/15 180.0 12.30 13.30
GS 151016C00185000 C 10/16/15 185.0 9.35 9.85
GS 151016C00190000 C 10/16/15 190.0 6.50 6.80
GS 151016C00195000 C 10/16/15 195.0 4.15 4.60
GS 151016C00200000 C 10/16/15 200.0 2.63 2.92
GS 151016C00205000 C 10/16/15 205.0 1.31 1.74
GS 151016C00210000 C 10/16/15 210.0 0.65 0.99
GS 151016C00215000 C 10/16/15 215.0 0.32 0.62
GS 151016C00220000 C 10/16/15 220.0 0.20 0.39
GS 151016C00225000 C 10/16/15 225.0 0.10 0.24
GS 151016C00230000 C 10/16/15 230.0 0.01 0.23
GS 151016C00235000 C 10/16/15 235.0 0.01 0.17
GS 151016C00240000 C 10/16/15 240.0 0.05 0.13
GS 151016C00245000 C 10/16/15 245.0 0.00 0.12
GS 151016C00250000 C 10/16/15 250.0 0.00 0.10
GS 151016C00255000 C 10/16/15 255.0 0.00 0.08
GS 151016C00260000 C 10/16/15 260.0 0.00 0.07
GS 151016C00265000 C 10/16/15 265.0 0.00 0.07
GS 151016C00270000 C 10/16/15 270.0 0.00 0.06
GS 151016C00275000 C 10/16/15 275.0 0.00 0.06
GS 151016C00280000 C 10/16/15 280.0 0.00 0.06
GS 151016C00285000 C 10/16/15 285.0 0.00 0.06
GS 151016P00095000 P 10/16/15 95.0 0.05 0.10
GS 151016P00100000 P 10/16/15 100.0 0.09 0.13
GS 151016P00105000 P 10/16/15 105.0 0.11 0.19
GS 151016P00110000 P 10/16/15 110.0 0.16 0.26
GS 151016P00115000 P 10/16/15 115.0 0.16 0.35
GS 151016P00120000 P 10/16/15 120.0 0.26 0.44
GS 151016P00125000 P 10/16/15 125.0 0.32 0.52
GS 151016P00130000 P 10/16/15 130.0 0.35 0.60
GS 151016P00135000 P 10/16/15 135.0 0.47 0.72
GS 151016P00140000 P 10/16/15 140.0 0.60 0.83
GS 151016P00145000 P 10/16/15 145.0 0.75 0.94
GS 151016P00150000 P 10/16/15 150.0 0.89 1.21
GS 151016P00155000 P 10/16/15 155.0 1.18 1.46
GS 151016P00160000 P 10/16/15 160.0 1.46 1.78
GS 151016P00165000 P 10/16/15 165.0 1.82 2.14
GS 151016P00170000 P 10/16/15 170.0 2.33 2.77
GS 151016P00175000 P 10/16/15 175.0 3.20 3.50
GS 151016P00180000 P 10/16/15 180.0 4.35 4.75
GS 151016P00185000 P 10/16/15 185.0 5.75 6.35
GS 151016P00190000 P 10/16/15 190.0 7.85 8.55
GS 151016P00195000 P 10/16/15 195.0 10.55 11.30
GS 151016P00200000 P 10/16/15 200.0 13.55 14.70
GS 151016P00205000 P 10/16/15 205.0 17.65 19.85
GS 151016P00210000 P 10/16/15 210.0 21.75 24.15
GS 151016P00215000 P 10/16/15 215.0 25.55 28.65
GS 151016P00220000 P 10/16/15 220.0 30.95 33.60
GS 151016P00225000 P 10/16/15 225.0 35.70 38.45
GS 151016P00230000 P 10/16/15 230.0 39.85 43.45
GS 151016P00235000 P 10/16/15 235.0 45.65 48.45
GS 151016P00240000 P 10/16/15 240.0 50.55 53.45
GS 151016P00245000 P 10/16/15 245.0 55.65 58.45
GS 151016P00250000 P 10/16/15 250.0 60.50 63.45
GS 151016P00255000 P 10/16/15 255.0 65.65 68.45
GS 151016P00260000 P 10/16/15 260.0 70.30 73.60
GS 151016P00265000 P 10/16/15 265.0 75.30 78.65
GS 151016P00270000 P 10/16/15 270.0 80.00 83.55
GS 151016P00275000 P 10/16/15 275.0 85.30 88.60
GS 151016P00280000 P 10/16/15 280.0 89.95 93.55
GS 151016P00285000 P 10/16/15 285.0 95.60 98.40
GS 160115C00080000 C 01/15/16 80.0 107.25 110.05
GS 160115C00085000 C 01/15/16 85.0 102.20 105.00
GS 160115C00090000 C 01/15/16 90.0 97.20 100.00
GS 160115C00095000 C 01/15/16 95.0 92.20 95.15
GS 160115C00100000 C 01/15/16 100.0 87.35 89.65
GS 160115C00105000 C 01/15/16 105.0 82.25 84.95
GS 160115C00110000 C 01/15/16 110.0 77.40 80.15
GS 160115C00115000 C 01/15/16 115.0 72.50 75.30
GS 160115C00120000 C 01/15/16 120.0 67.65 69.80
GS 160115C00125000 C 01/15/16 125.0 62.80 65.60
GS 160115C00130000 C 01/15/16 130.0 58.05 60.40
GS 160115C00135000 C 01/15/16 135.0 53.25 55.60
GS 160115C00140000 C 01/15/16 140.0 48.50 50.75
GS 160115C00145000 C 01/15/16 145.0 43.85 46.10
GS 160115C00150000 C 01/15/16 150.0 39.25 41.25
GS 160115C00155000 C 01/15/16 155.0 34.70 37.30
GS 160115C00160000 C 01/15/16 160.0 30.35 33.15
GS 160115C00165000 C 01/15/16 165.0 25.90 28.40
GS 160115C00170000 C 01/15/16 170.0 22.80 24.65
GS 160115C00175000 C 01/15/16 175.0 18.45 20.55
GS 160115C00180000 C 01/15/16 180.0 16.20 16.85
GS 160115C00185000 C 01/15/16 185.0 13.00 13.70
GS 160115C00190000 C 01/15/16 190.0 10.55 10.90
GS 160115C00195000 C 01/15/16 195.0 8.15 8.50
GS 160115C00200000 C 01/15/16 200.0 6.00 6.35
GS 160115C00205000 C 01/15/16 205.0 4.40 4.70
GS 160115C00210000 C 01/15/16 210.0 3.15 3.40
GS 160115C00215000 C 01/15/16 215.0 1.98 2.41
GS 160115C00220000 C 01/15/16 220.0 1.28 1.70
GS 160115C00225000 C 01/15/16 225.0 1.00 1.20
GS 160115C00230000 C 01/15/16 230.0 0.70 0.77
GS 160115C00235000 C 01/15/16 235.0 0.50 0.65
GS 160115C00240000 C 01/15/16 240.0 0.38 0.52
GS 160115C00245000 C 01/15/16 245.0 0.13 0.42
GS 160115C00250000 C 01/15/16 250.0 0.06 0.32
GS 160115C00255000 C 01/15/16 255.0 0.00 0.26
GS 160115C00260000 C 01/15/16 260.0 0.04 0.24
GS 160115C00265000 C 01/15/16 265.0 0.00 0.24
GS 160115C00270000 C 01/15/16 270.0 0.02 0.24
GS 160115C00275000 C 01/15/16 275.0 0.00 0.24
GS 160115C00280000 C 01/15/16 280.0 0.00 0.22
GS 160115C00285000 C 01/15/16 285.0 0.00 0.22
GS 160115C00290000 C 01/15/16 290.0 0.00 0.20
GS 160115C00295000 C 01/15/16 295.0 0.00 0.19
GS 160115C00300000 C 01/15/16 300.0 0.00 0.15
GS 160115P00080000 P 01/15/16 80.0 0.08 0.35
GS 160115P00085000 P 01/15/16 85.0 0.16 0.45
GS 160115P00090000 P 01/15/16 90.0 0.25 0.51
GS 160115P00095000 P 01/15/16 95.0 0.32 0.56
GS 160115P00100000 P 01/15/16 100.0 0.39 0.64
GS 160115P00105000 P 01/15/16 105.0 0.40 0.74
GS 160115P00110000 P 01/15/16 110.0 0.65 0.87
GS 160115P00115000 P 01/15/16 115.0 0.74 0.99
GS 160115P00120000 P 01/15/16 120.0 0.88 1.15
GS 160115P00125000 P 01/15/16 125.0 1.06 1.37
GS 160115P00130000 P 01/15/16 130.0 1.23 1.57
GS 160115P00135000 P 01/15/16 135.0 1.46 1.82
GS 160115P00140000 P 01/15/16 140.0 1.70 2.12
GS 160115P00145000 P 01/15/16 145.0 2.10 2.47
GS 160115P00150000 P 01/15/16 150.0 2.49 2.82
GS 160115P00155000 P 01/15/16 155.0 3.05 3.35
GS 160115P00160000 P 01/15/16 160.0 3.70 4.00
GS 160115P00165000 P 01/15/16 165.0 4.40 4.80
GS 160115P00170000 P 01/15/16 170.0 5.35 5.80
GS 160115P00175000 P 01/15/16 175.0 6.60 7.05
GS 160115P00180000 P 01/15/16 180.0 8.15 8.60
GS 160115P00185000 P 01/15/16 185.0 10.05 10.45
GS 160115P00190000 P 01/15/16 190.0 12.05 12.65
GS 160115P00195000 P 01/15/16 195.0 14.60 15.20
GS 160115P00200000 P 01/15/16 200.0 17.45 18.25
GS 160115P00205000 P 01/15/16 205.0 20.35 21.70
GS 160115P00210000 P 01/15/16 210.0 24.60 25.50
GS 160115P00215000 P 01/15/16 215.0 28.80 30.80
GS 160115P00220000 P 01/15/16 220.0 32.95 35.20
GS 160115P00225000 P 01/15/16 225.0 36.65 39.70
GS 160115P00230000 P 01/15/16 230.0 41.60 44.40
GS 160115P00235000 P 01/15/16 235.0 46.00 49.15
GS 160115P00240000 P 01/15/16 240.0 50.60 54.00
GS 160115P00245000 P 01/15/16 245.0 55.95 58.95
GS 160115P00250000 P 01/15/16 250.0 60.80 63.85
GS 160115P00255000 P 01/15/16 255.0 65.75 68.80
GS 160115P00260000 P 01/15/16 260.0 70.55 73.75
GS 160115P00265000 P 01/15/16 265.0 75.70 78.75
GS 160115P00270000 P 01/15/16 270.0 80.35 83.70
GS 160115P00275000 P 01/15/16 275.0 85.70 88.70
GS 160115P00280000 P 01/15/16 280.0 90.30 93.60
GS 160115P00285000 P 01/15/16 285.0 95.25 98.65
GS 160115P00290000 P 01/15/16 290.0 100.35 103.65
GS 160115P00295000 P 01/15/16 295.0 105.00 108.70
GS 160115P00300000 P 01/15/16 300.0 110.75 113.60
GS 160415C00095000 C 04/15/16 95.0 92.25 95.05
GS 160415C00100000 C 04/15/16 100.0 87.35 90.75
GS 160415C00105000 C 04/15/16 105.0 82.50 85.25
GS 160415C00110000 C 04/15/16 110.0 77.65 80.40
GS 160415C00115000 C 04/15/16 115.0 72.75 75.55
GS 160415C00120000 C 04/15/16 120.0 67.95 70.75
GS 160415C00125000 C 04/15/16 125.0 63.20 65.55
GS 160415C00130000 C 04/15/16 130.0 58.45 60.90
GS 160415C00135000 C 04/15/16 135.0 53.50 56.90
GS 160415C00140000 C 04/15/16 140.0 49.10 51.50
GS 160415C00145000 C 04/15/16 145.0 44.65 47.10
GS 160415C00150000 C 04/15/16 150.0 39.90 42.50
GS 160415C00155000 C 04/15/16 155.0 35.65 38.75
GS 160415C00160000 C 04/15/16 160.0 31.50 34.00
GS 160415C00165000 C 04/15/16 165.0 27.55 29.95
GS 160415C00170000 C 04/15/16 170.0 23.85 26.25
GS 160415C00175000 C 04/15/16 175.0 20.95 22.55
GS 160415C00180000 C 04/15/16 180.0 18.15 19.30
GS 160415C00185000 C 04/15/16 185.0 15.15 16.25
GS 160415C00190000 C 04/15/16 190.0 12.45 13.65
GS 160415C00195000 C 04/15/16 195.0 10.10 11.10
GS 160415C00200000 C 04/15/16 200.0 8.15 8.95
GS 160415C00205000 C 04/15/16 205.0 6.25 7.30
GS 160415C00210000 C 04/15/16 210.0 4.85 5.65
GS 160415C00215000 C 04/15/16 215.0 3.90 4.50
GS 160415C00220000 C 04/15/16 220.0 2.61 3.30
GS 160415C00225000 C 04/15/16 225.0 1.88 2.54
GS 160415C00230000 C 04/15/16 230.0 1.35 2.08
GS 160415C00235000 C 04/15/16 235.0 1.00 1.55
GS 160415C00240000 C 04/15/16 240.0 0.68 1.23
GS 160415C00245000 C 04/15/16 245.0 0.45 0.88
GS 160415C00250000 C 04/15/16 250.0 0.29 0.72
GS 160415C00255000 C 04/15/16 255.0 0.17 0.60
GS 160415C00260000 C 04/15/16 260.0 0.09 0.49
GS 160415C00265000 C 04/15/16 265.0 0.02 0.40
GS 160415C00270000 C 04/15/16 270.0 0.00 0.34
GS 160415C00275000 C 04/15/16 275.0 0.00 0.31
GS 160415C00280000 C 04/15/16 280.0 0.00 0.29
GS 160415C00285000 C 04/15/16 285.0 0.00 0.27
GS 160415C00290000 C 04/15/16 290.0 0.00 0.27
GS 160415C00295000 C 04/15/16 295.0 0.00 0.27
GS 160415P00095000 P 04/15/16 95.0 0.60 0.95
GS 160415P00100000 P 04/15/16 100.0 0.73 1.08
GS 160415P00105000 P 04/15/16 105.0 0.87 1.28
GS 160415P00110000 P 04/15/16 110.0 0.97 1.44
GS 160415P00115000 P 04/15/16 115.0 1.16 1.57
GS 160415P00120000 P 04/15/16 120.0 1.36 1.81
GS 160415P00125000 P 04/15/16 125.0 1.61 2.07
GS 160415P00130000 P 04/15/16 130.0 1.90 2.37
GS 160415P00135000 P 04/15/16 135.0 2.20 2.72
GS 160415P00140000 P 04/15/16 140.0 2.61 3.15
GS 160415P00145000 P 04/15/16 145.0 3.10 3.60
GS 160415P00150000 P 04/15/16 150.0 3.65 4.20
GS 160415P00155000 P 04/15/16 155.0 4.35 4.90
GS 160415P00160000 P 04/15/16 160.0 5.00 5.75
GS 160415P00165000 P 04/15/16 165.0 6.20 6.75
GS 160415P00170000 P 04/15/16 170.0 7.40 7.95
GS 160415P00175000 P 04/15/16 175.0 8.70 9.45
GS 160415P00180000 P 04/15/16 180.0 10.50 11.15
GS 160415P00185000 P 04/15/16 185.0 12.50 13.15
GS 160415P00190000 P 04/15/16 190.0 14.75 15.50
GS 160415P00195000 P 04/15/16 195.0 17.35 18.10
GS 160415P00200000 P 04/15/16 200.0 20.20 21.00
GS 160415P00205000 P 04/15/16 205.0 23.35 24.25
GS 160415P00210000 P 04/15/16 210.0 26.95 27.70
GS 160415P00215000 P 04/15/16 215.0 30.50 31.65
GS 160415P00220000 P 04/15/16 220.0 34.65 36.75
GS 160415P00225000 P 04/15/16 225.0 38.80 41.30
GS 160415P00230000 P 04/15/16 230.0 43.35 45.40
GS 160415P00235000 P 04/15/16 235.0 47.80 50.05
GS 160415P00240000 P 04/15/16 240.0 52.30 54.70
GS 160415P00245000 P 04/15/16 245.0 56.45 59.45
GS 160415P00250000 P 04/15/16 250.0 61.10 64.30
GS 160415P00255000 P 04/15/16 255.0 65.80 69.50
GS 160415P00260000 P 04/15/16 260.0 71.25 73.95
GS 160415P00265000 P 04/15/16 265.0 75.50 79.15
GS 160415P00270000 P 04/15/16 270.0 81.10 83.90
GS 160415P00275000 P 04/15/16 275.0 85.45 88.75
GS 160415P00280000 P 04/15/16 280.0 90.65 93.80
GS 160415P00285000 P 04/15/16 285.0 95.30 98.75
GS 160415P00290000 P 04/15/16 290.0 101.05 103.65
GS 160415P00295000 P 04/15/16 295.0 105.75 109.20
GS 170120C00090000 C 01/20/17 90.0 96.55 101.05
GS 170120C00095000 C 01/20/17 95.0 91.80 96.30
GS 170120C00100000 C 01/20/17 100.0 87.00 91.50
GS 170120C00105000 C 01/20/17 105.0 82.50 87.00
GS 170120C00110000 C 01/20/17 110.0 77.50 82.35
GS 170120C00115000 C 01/20/17 115.0 73.10 76.45
GS 170120C00120000 C 01/20/17 120.0 68.50 72.00
GS 170120C00125000 C 01/20/17 125.0 64.00 67.40
GS 170120C00130000 C 01/20/17 130.0 59.00 62.95
GS 170120C00135000 C 01/20/17 135.0 54.70 58.65
GS 170120C00140000 C 01/20/17 140.0 50.50 54.55
GS 170120C00145000 C 01/20/17 145.0 47.00 50.50
GS 170120C00150000 C 01/20/17 150.0 43.00 46.55
GS 170120C00155000 C 01/20/17 155.0 39.35 42.20
GS 170120C00160000 C 01/20/17 160.0 35.65 38.50
GS 170120C00165000 C 01/20/17 165.0 32.35 34.95
GS 170120C00170000 C 01/20/17 170.0 29.00 31.60
GS 170120C00175000 C 01/20/17 175.0 27.40 28.40
GS 170120C00180000 C 01/20/17 180.0 24.30 25.40
GS 170120C00185000 C 01/20/17 185.0 21.55 22.65
GS 170120C00190000 C 01/20/17 190.0 19.05 20.05
GS 170120C00195000 C 01/20/17 195.0 16.70 17.70
GS 170120C00200000 C 01/20/17 200.0 14.55 15.50
GS 170120C00210000 C 01/20/17 210.0 10.80 11.75
GS 170120C00220000 C 01/20/17 220.0 7.70 8.65
GS 170120C00230000 C 01/20/17 230.0 5.45 6.20
GS 170120C00240000 C 01/20/17 240.0 3.80 4.60
GS 170120C00250000 C 01/20/17 250.0 2.55 3.40
GS 170120C00260000 C 01/20/17 260.0 1.72 2.43
GS 170120C00270000 C 01/20/17 270.0 1.16 1.77
GS 170120C00280000 C 01/20/17 280.0 0.76 1.38
GS 170120C00290000 C 01/20/17 290.0 0.49 1.09
GS 170120C00300000 C 01/20/17 300.0 0.40 0.87
GS 170120C00310000 C 01/20/17 310.0 0.14 0.74
GS 170120P00090000 P 01/20/17 90.0 1.42 2.01
GS 170120P00095000 P 01/20/17 95.0 1.60 2.23
GS 170120P00100000 P 01/20/17 100.0 1.90 2.48
GS 170120P00105000 P 01/20/17 105.0 2.19 2.79
GS 170120P00110000 P 01/20/17 110.0 2.41 3.15
GS 170120P00115000 P 01/20/17 115.0 2.78 3.55
GS 170120P00120000 P 01/20/17 120.0 3.30 4.05
GS 170120P00125000 P 01/20/17 125.0 3.65 4.60
GS 170120P00130000 P 01/20/17 130.0 4.40 5.20
GS 170120P00135000 P 01/20/17 135.0 5.05 5.90
GS 170120P00140000 P 01/20/17 140.0 5.85 6.65
GS 170120P00145000 P 01/20/17 145.0 6.70 7.55
GS 170120P00150000 P 01/20/17 150.0 7.70 8.55
GS 170120P00155000 P 01/20/17 155.0 8.80 9.65
GS 170120P00160000 P 01/20/17 160.0 9.85 10.95
GS 170120P00165000 P 01/20/17 165.0 11.30 12.40
GS 170120P00170000 P 01/20/17 170.0 12.95 14.00
GS 170120P00175000 P 01/20/17 175.0 14.65 15.80
GS 170120P00180000 P 01/20/17 180.0 14.80 17.80
GS 170120P00185000 P 01/20/17 185.0 18.80 20.00
GS 170120P00190000 P 01/20/17 190.0 20.65 22.35
GS 170120P00195000 P 01/20/17 195.0 23.70 24.95
GS 170120P00200000 P 01/20/17 200.0 26.50 27.70
GS 170120P00210000 P 01/20/17 210.0 32.65 33.95
GS 170120P00220000 P 01/20/17 220.0 39.60 41.00
GS 170120P00230000 P 01/20/17 230.0 45.35 48.70
GS 170120P00240000 P 01/20/17 240.0 55.30 59.00
GS 170120P00250000 P 01/20/17 250.0 64.00 67.50
GS 170120P00260000 P 01/20/17 260.0 73.00 76.20
GS 170120P00270000 P 01/20/17 270.0 81.10 85.50
GS 170120P00280000 P 01/20/17 280.0 90.60 95.00
GS 170120P00290000 P 01/20/17 290.0 100.10 104.85
GS 170120P00300000 P 01/20/17 300.0 110.00 114.70
GS 170120P00310000 P 01/20/17 310.0 119.65 124.50

OPRA data is delayed 15 minutes.