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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141031C00120000 C 10/31/14 120.0 64.65 68.65
GS 141031C00125000 C 10/31/14 125.0 59.70 63.65
GS 141031C00130000 C 10/31/14 130.0 54.70 58.65
GS 141031C00135000 C 10/31/14 135.0 49.70 53.60
GS 141031C00140000 C 10/31/14 140.0 44.70 48.55
GS 141031C00145000 C 10/31/14 145.0 39.70 43.40
GS 141031C00147000 C 10/31/14 147.0 37.70 41.65
GS 141031C00148000 C 10/31/14 148.0 36.70 40.60
GS 141031C00149000 C 10/31/14 149.0 35.70 39.65
GS 141031C00150000 C 10/31/14 150.0 34.70 38.65
GS 141031C00152500 C 10/31/14 152.5 32.15 36.15
GS 141031C00155000 C 10/31/14 155.0 29.70 33.60
GS 141031C00157500 C 10/31/14 157.5 27.20 29.85
GS 141031C00160000 C 10/31/14 160.0 24.70 28.00
GS 141031C00162500 C 10/31/14 162.5 22.20 25.50
GS 141031C00165000 C 10/31/14 165.0 19.85 22.35
GS 141031C00167500 C 10/31/14 167.5 18.40 19.80
GS 141031C00170000 C 10/31/14 170.0 14.70 17.45
GS 141031C00172500 C 10/31/14 172.5 12.20 14.85
GS 141031C00175000 C 10/31/14 175.0 11.25 12.20
GS 141031C00177500 C 10/31/14 177.5 8.80 9.70
GS 141031C00180000 C 10/31/14 180.0 6.25 7.20
GS 141031C00182500 C 10/31/14 182.5 4.30 4.70
GS 141031C00185000 C 10/31/14 185.0 2.10 2.40
GS 141031C00187500 C 10/31/14 187.5 0.52 0.59
GS 141031C00190000 C 10/31/14 190.0 0.05 0.10
GS 141031C00192500 C 10/31/14 192.5 0.00 0.06
GS 141031C00195000 C 10/31/14 195.0 0.00 0.05
GS 141031C00197500 C 10/31/14 197.5 0.00 0.05
GS 141031C00200000 C 10/31/14 200.0 0.00 0.05
GS 141031C00202500 C 10/31/14 202.5 0.00 0.04
GS 141031C00205000 C 10/31/14 205.0 0.00 0.14
GS 141031C00207500 C 10/31/14 207.5 0.00 0.05
GS 141031C00210000 C 10/31/14 210.0 0.00 0.05
GS 141031C00212500 C 10/31/14 212.5 0.00 0.05
GS 141031C00215000 C 10/31/14 215.0 0.00 0.05
GS 141031C00217500 C 10/31/14 217.5 0.00 0.05
GS 141031C00220000 C 10/31/14 220.0 0.00 0.05
GS 141031C00222500 C 10/31/14 222.5 0.00 0.05
GS 141031C00225000 C 10/31/14 225.0 0.00 0.05
GS 141031C00227500 C 10/31/14 227.5 0.00 0.05
GS 141031C00230000 C 10/31/14 230.0 0.00 0.05
GS 141031C00232500 C 10/31/14 232.5 0.00 0.05
GS 141031C00235000 C 10/31/14 235.0 0.00 0.05
GS 141031C00237500 C 10/31/14 237.5 0.00 0.05
GS 141031C00240000 C 10/31/14 240.0 0.00 0.05
GS 141031P00120000 P 10/31/14 120.0 0.00 0.05
GS 141031P00125000 P 10/31/14 125.0 0.00 0.05
GS 141031P00130000 P 10/31/14 130.0 0.00 0.05
GS 141031P00135000 P 10/31/14 135.0 0.00 0.05
GS 141031P00140000 P 10/31/14 140.0 0.00 0.05
GS 141031P00145000 P 10/31/14 145.0 0.00 0.05
GS 141031P00147000 P 10/31/14 147.0 0.00 0.05
GS 141031P00148000 P 10/31/14 148.0 0.00 0.05
GS 141031P00149000 P 10/31/14 149.0 0.00 0.05
GS 141031P00150000 P 10/31/14 150.0 0.00 0.05
GS 141031P00152500 P 10/31/14 152.5 0.00 0.05
GS 141031P00155000 P 10/31/14 155.0 0.00 0.05
GS 141031P00157500 P 10/31/14 157.5 0.00 0.04
GS 141031P00160000 P 10/31/14 160.0 0.00 0.05
GS 141031P00162500 P 10/31/14 162.5 0.00 0.05
GS 141031P00165000 P 10/31/14 165.0 0.00 0.04
GS 141031P00167500 P 10/31/14 167.5 0.00 0.05
GS 141031P00170000 P 10/31/14 170.0 0.00 0.05
GS 141031P00172500 P 10/31/14 172.5 0.00 0.06
GS 141031P00175000 P 10/31/14 175.0 0.00 0.03
GS 141031P00177500 P 10/31/14 177.5 0.00 0.09
GS 141031P00180000 P 10/31/14 180.0 0.01 0.02
GS 141031P00182500 P 10/31/14 182.5 0.00 0.05
GS 141031P00185000 P 10/31/14 185.0 0.14 0.21
GS 141031P00187500 P 10/31/14 187.5 0.94 1.10
GS 141031P00190000 P 10/31/14 190.0 2.88 4.20
GS 141031P00192500 P 10/31/14 192.5 5.10 6.15
GS 141031P00195000 P 10/31/14 195.0 7.70 9.25
GS 141031P00197500 P 10/31/14 197.5 9.35 11.75
GS 141031P00200000 P 10/31/14 200.0 11.90 14.25
GS 141031P00202500 P 10/31/14 202.5 14.45 16.75
GS 141031P00205000 P 10/31/14 205.0 17.10 19.25
GS 141031P00207500 P 10/31/14 207.5 19.50 21.75
GS 141031P00210000 P 10/31/14 210.0 21.90 24.25
GS 141031P00212500 P 10/31/14 212.5 25.20 26.75
GS 141031P00215000 P 10/31/14 215.0 26.35 30.35
GS 141031P00217500 P 10/31/14 217.5 28.80 32.80
GS 141031P00220000 P 10/31/14 220.0 31.40 35.35
GS 141031P00222500 P 10/31/14 222.5 33.60 37.80
GS 141031P00225000 P 10/31/14 225.0 36.05 39.75
GS 141031P00227500 P 10/31/14 227.5 38.55 42.35
GS 141031P00230000 P 10/31/14 230.0 41.20 45.30
GS 141031P00232500 P 10/31/14 232.5 43.55 47.20
GS 141031P00235000 P 10/31/14 235.0 46.05 49.70
GS 141031P00237500 P 10/31/14 237.5 48.55 52.85
GS 141031P00240000 P 10/31/14 240.0 51.05 54.70
GS 141107C00125000 C 11/07/14 125.0 59.70 64.00
GS 141107C00130000 C 11/07/14 130.0 54.70 58.85
GS 141107C00135000 C 11/07/14 135.0 49.70 53.70
GS 141107C00140000 C 11/07/14 140.0 44.70 49.00
GS 141107C00145000 C 11/07/14 145.0 39.70 44.00
GS 141107C00150000 C 11/07/14 150.0 34.70 39.10
GS 141107C00152500 C 11/07/14 152.5 32.20 36.30
GS 141107C00155000 C 11/07/14 155.0 29.75 33.85
GS 141107C00157500 C 11/07/14 157.5 27.25 31.60
GS 141107C00160000 C 11/07/14 160.0 24.80 28.50
GS 141107C00162500 C 11/07/14 162.5 22.25 26.50
GS 141107C00165000 C 11/07/14 165.0 19.80 23.55
GS 141107C00167500 C 11/07/14 167.5 17.40 20.30
GS 141107C00170000 C 11/07/14 170.0 14.90 17.80
GS 141107C00172500 C 11/07/14 172.5 13.35 15.55
GS 141107C00175000 C 11/07/14 175.0 11.10 12.45
GS 141107C00177500 C 11/07/14 177.5 8.60 10.00
GS 141107C00180000 C 11/07/14 180.0 6.20 7.50
GS 141107C00182500 C 11/07/14 182.5 4.40 5.30
GS 141107C00185000 C 11/07/14 185.0 3.00 3.30
GS 141107C00187500 C 11/07/14 187.5 1.64 1.80
GS 141107C00190000 C 11/07/14 190.0 0.70 0.81
GS 141107C00192500 C 11/07/14 192.5 0.15 0.30
GS 141107C00195000 C 11/07/14 195.0 0.04 0.15
GS 141107C00197500 C 11/07/14 197.5 0.00 0.11
GS 141107C00200000 C 11/07/14 200.0 0.00 0.14
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 0.14
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 141107C00240000 C 11/07/14 240.0 0.00 0.14
GS 141107C00245000 C 11/07/14 245.0 0.00 0.14
GS 141107P00125000 P 11/07/14 125.0 0.00 0.14
GS 141107P00130000 P 11/07/14 130.0 0.00 0.14
GS 141107P00135000 P 11/07/14 135.0 0.00 0.14
GS 141107P00140000 P 11/07/14 140.0 0.00 0.14
GS 141107P00145000 P 11/07/14 145.0 0.00 0.07
GS 141107P00150000 P 11/07/14 150.0 0.00 0.07
GS 141107P00152500 P 11/07/14 152.5 0.00 0.14
GS 141107P00155000 P 11/07/14 155.0 0.00 0.08
GS 141107P00157500 P 11/07/14 157.5 0.00 0.14
GS 141107P00160000 P 11/07/14 160.0 0.00 0.14
GS 141107P00162500 P 11/07/14 162.5 0.00 0.10
GS 141107P00165000 P 11/07/14 165.0 0.00 0.14
GS 141107P00167500 P 11/07/14 167.5 0.01 0.19
GS 141107P00170000 P 11/07/14 170.0 0.04 0.14
GS 141107P00172500 P 11/07/14 172.5 0.05 0.16
GS 141107P00175000 P 11/07/14 175.0 0.09 0.17
GS 141107P00177500 P 11/07/14 177.5 0.16 0.26
GS 141107P00180000 P 11/07/14 180.0 0.27 0.52
GS 141107P00182500 P 11/07/14 182.5 0.56 0.83
GS 141107P00185000 P 11/07/14 185.0 1.13 1.54
GS 141107P00187500 P 11/07/14 187.5 2.11 2.77
GS 141107P00190000 P 11/07/14 190.0 3.40 4.55
GS 141107P00192500 P 11/07/14 192.5 5.55 6.90
GS 141107P00195000 P 11/07/14 195.0 7.35 9.35
GS 141107P00197500 P 11/07/14 197.5 9.50 12.80
GS 141107P00200000 P 11/07/14 200.0 11.85 15.35
GS 141107P00202500 P 11/07/14 202.5 14.15 17.85
GS 141107P00205000 P 11/07/14 205.0 16.60 20.35
GS 141107P00207500 P 11/07/14 207.5 19.00 22.85
GS 141107P00210000 P 11/07/14 210.0 21.35 25.30
GS 141107P00212500 P 11/07/14 212.5 23.50 27.85
GS 141107P00215000 P 11/07/14 215.0 26.00 30.35
GS 141107P00217500 P 11/07/14 217.5 28.50 32.85
GS 141107P00220000 P 11/07/14 220.0 31.00 35.35
GS 141107P00222500 P 11/07/14 222.5 33.65 37.85
GS 141107P00225000 P 11/07/14 225.0 36.00 40.35
GS 141107P00227500 P 11/07/14 227.5 38.55 42.85
GS 141107P00230000 P 11/07/14 230.0 41.10 45.35
GS 141107P00232500 P 11/07/14 232.5 43.55 47.85
GS 141107P00235000 P 11/07/14 235.0 46.00 50.30
GS 141107P00237500 P 11/07/14 237.5 48.55 52.80
GS 141107P00240000 P 11/07/14 240.0 51.10 55.30
GS 141107P00245000 P 11/07/14 245.0 56.10 60.30
GS 141114C00135000 C 11/14/14 135.0 49.75 53.80
GS 141114C00140000 C 11/14/14 140.0 44.70 48.85
GS 141114C00145000 C 11/14/14 145.0 39.75 43.70
GS 141114C00148000 C 11/14/14 148.0 36.70 40.65
GS 141114C00149000 C 11/14/14 149.0 35.75 40.00
GS 141114C00150000 C 11/14/14 150.0 34.75 39.05
GS 141114C00152500 C 11/14/14 152.5 32.25 36.40
GS 141114C00155000 C 11/14/14 155.0 29.75 34.05
GS 141114C00157500 C 11/14/14 157.5 27.30 31.30
GS 141114C00160000 C 11/14/14 160.0 24.80 28.90
GS 141114C00162500 C 11/14/14 162.5 22.30 25.85
GS 141114C00165000 C 11/14/14 165.0 19.90 23.50
GS 141114C00167500 C 11/14/14 167.5 17.40 20.80
GS 141114C00170000 C 11/14/14 170.0 15.30 17.95
GS 141114C00172500 C 11/14/14 172.5 13.25 15.80
GS 141114C00175000 C 11/14/14 175.0 10.50 13.20
GS 141114C00177500 C 11/14/14 177.5 9.00 10.80
GS 141114C00180000 C 11/14/14 180.0 6.95 7.95
GS 141114C00182500 C 11/14/14 182.5 4.90 5.90
GS 141114C00185000 C 11/14/14 185.0 3.90 4.05
GS 141114C00187500 C 11/14/14 187.5 2.29 2.51
GS 141114C00190000 C 11/14/14 190.0 1.24 1.44
GS 141114C00192500 C 11/14/14 192.5 0.42 0.75
GS 141114C00195000 C 11/14/14 195.0 0.18 0.38
GS 141114C00197500 C 11/14/14 197.5 0.03 0.25
GS 141114C00200000 C 11/14/14 200.0 0.00 0.15
GS 141114C00202500 C 11/14/14 202.5 0.00 0.15
GS 141114C00205000 C 11/14/14 205.0 0.00 0.14
GS 141114C00207500 C 11/14/14 207.5 0.00 0.14
GS 141114C00210000 C 11/14/14 210.0 0.00 0.14
GS 141114C00212500 C 11/14/14 212.5 0.00 0.14
GS 141114C00215000 C 11/14/14 215.0 0.00 0.14
GS 141114C00217500 C 11/14/14 217.5 0.00 0.14
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 0.00 0.14
GS 141114P00140000 P 11/14/14 140.0 0.00 0.14
GS 141114P00145000 P 11/14/14 145.0 0.00 0.14
GS 141114P00148000 P 11/14/14 148.0 0.01 0.10
GS 141114P00149000 P 11/14/14 149.0 0.01 0.15
GS 141114P00150000 P 11/14/14 150.0 0.00 0.15
GS 141114P00152500 P 11/14/14 152.5 0.00 0.15
GS 141114P00155000 P 11/14/14 155.0 0.00 0.15
GS 141114P00157500 P 11/14/14 157.5 0.00 0.17
GS 141114P00160000 P 11/14/14 160.0 0.02 0.18
GS 141114P00162500 P 11/14/14 162.5 0.02 0.17
GS 141114P00165000 P 11/14/14 165.0 0.06 0.20
GS 141114P00167500 P 11/14/14 167.5 0.10 0.27
GS 141114P00170000 P 11/14/14 170.0 0.15 0.33
GS 141114P00172500 P 11/14/14 172.5 0.20 0.42
GS 141114P00175000 P 11/14/14 175.0 0.31 0.53
GS 141114P00177500 P 11/14/14 177.5 0.44 0.51
GS 141114P00180000 P 11/14/14 180.0 0.67 0.83
GS 141114P00182500 P 11/14/14 182.5 1.08 1.35
GS 141114P00185000 P 11/14/14 185.0 1.74 2.04
GS 141114P00187500 P 11/14/14 187.5 2.65 3.05
GS 141114P00190000 P 11/14/14 190.0 4.15 5.00
GS 141114P00192500 P 11/14/14 192.5 6.00 8.10
GS 141114P00195000 P 11/14/14 195.0 8.00 9.50
GS 141114P00197500 P 11/14/14 197.5 9.60 12.80
GS 141114P00200000 P 11/14/14 200.0 11.50 15.40
GS 141114P00202500 P 11/14/14 202.5 14.15 17.85
GS 141114P00205000 P 11/14/14 205.0 16.85 20.35
GS 141114P00207500 P 11/14/14 207.5 19.30 22.80
GS 141114P00210000 P 11/14/14 210.0 21.55 25.35
GS 141114P00212500 P 11/14/14 212.5 24.30 27.80
GS 141114P00215000 P 11/14/14 215.0 26.35 30.35
GS 141114P00217500 P 11/14/14 217.5 28.85 32.85
GS 141114P00220000 P 11/14/14 220.0 30.95 35.35
GS 141114P00222500 P 11/14/14 222.5 33.50 37.80
GS 141114P00225000 P 11/14/14 225.0 36.00 40.30
GS 141114P00227500 P 11/14/14 227.5 38.70 42.85
GS 141114P00230000 P 11/14/14 230.0 41.25 45.35
GS 141114P00232500 P 11/14/14 232.5 43.45 47.85
GS 141114P00235000 P 11/14/14 235.0 46.20 50.30
GS 141114P00237500 P 11/14/14 237.5 48.40 52.80
GS 141122C00095000 C 11/22/14 95.0 89.65 93.95
GS 141122C00100000 C 11/22/14 100.0 84.70 88.80
GS 141122C00105000 C 11/22/14 105.0 79.70 83.95
GS 141122C00110000 C 11/22/14 110.0 74.65 78.85
GS 141122C00115000 C 11/22/14 115.0 69.70 73.65
GS 141122C00120000 C 11/22/14 120.0 64.70 68.65
GS 141122C00125000 C 11/22/14 125.0 59.75 63.65
GS 141122C00130000 C 11/22/14 130.0 54.75 58.65
GS 141122C00135000 C 11/22/14 135.0 49.75 53.80
GS 141122C00140000 C 11/22/14 140.0 44.75 48.90
GS 141122C00145000 C 11/22/14 145.0 39.75 43.65
GS 141122C00146000 C 11/22/14 146.0 38.70 42.80
GS 141122C00147000 C 11/22/14 147.0 37.75 42.00
GS 141122C00148000 C 11/22/14 148.0 36.75 40.90
GS 141122C00149000 C 11/22/14 149.0 35.80 39.70
GS 141122C00150000 C 11/22/14 150.0 34.80 38.30
GS 141122C00152500 C 11/22/14 152.5 32.30 35.95
GS 141122C00155000 C 11/22/14 155.0 29.80 33.40
GS 141122C00157500 C 11/22/14 157.5 27.35 30.80
GS 141122C00160000 C 11/22/14 160.0 26.00 27.40
GS 141122C00162500 C 11/22/14 162.5 22.40 25.70
GS 141122C00165000 C 11/22/14 165.0 20.50 23.25
GS 141122C00167500 C 11/22/14 167.5 18.45 20.10
GS 141122C00170000 C 11/22/14 170.0 16.90 17.50
GS 141122C00172500 C 11/22/14 172.5 13.10 15.30
GS 141122C00175000 C 11/22/14 175.0 12.00 12.80
GS 141122C00177500 C 11/22/14 177.5 9.50 10.50
GS 141122C00180000 C 11/22/14 180.0 7.60 8.35
GS 141122C00182500 C 11/22/14 182.5 6.05 6.25
GS 141122C00185000 C 11/22/14 185.0 4.35 4.50
GS 141122C00187500 C 11/22/14 187.5 2.96 3.05
GS 141122C00190000 C 11/22/14 190.0 1.84 1.90
GS 141122C00192500 C 11/22/14 192.5 1.06 1.19
GS 141122C00195000 C 11/22/14 195.0 0.43 0.61
GS 141122C00197500 C 11/22/14 197.5 0.21 0.38
GS 141122C00200000 C 11/22/14 200.0 0.11 0.19
GS 141122C00202500 C 11/22/14 202.5 0.02 0.17
GS 141122C00205000 C 11/22/14 205.0 0.01 0.13
GS 141122C00207500 C 11/22/14 207.5 0.01 0.14
GS 141122C00210000 C 11/22/14 210.0 0.00 0.14
GS 141122C00212500 C 11/22/14 212.5 0.00 0.15
GS 141122C00215000 C 11/22/14 215.0 0.00 0.14
GS 141122C00217500 C 11/22/14 217.5 0.00 0.14
GS 141122C00220000 C 11/22/14 220.0 0.00 0.14
GS 141122C00222500 C 11/22/14 222.5 0.00 0.14
GS 141122C00225000 C 11/22/14 225.0 0.00 0.14
GS 141122C00227500 C 11/22/14 227.5 0.00 0.14
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 0.05
GS 141122C00255000 C 11/22/14 255.0 0.00 0.05
GS 141122C00260000 C 11/22/14 260.0 0.00 0.05
GS 141122C00265000 C 11/22/14 265.0 0.00 0.05
GS 141122C00270000 C 11/22/14 270.0 0.00 0.05
GS 141122C00275000 C 11/22/14 275.0 0.00 0.05
GS 141122C00280000 C 11/22/14 280.0 0.00 0.05
GS 141122P00095000 P 11/22/14 95.0 0.00 0.05
GS 141122P00100000 P 11/22/14 100.0 0.00 0.05
GS 141122P00105000 P 11/22/14 105.0 0.00 0.05
GS 141122P00110000 P 11/22/14 110.0 0.00 0.05
GS 141122P00115000 P 11/22/14 115.0 0.00 0.05
GS 141122P00120000 P 11/22/14 120.0 0.00 0.07
GS 141122P00125000 P 11/22/14 125.0 0.00 0.08
GS 141122P00130000 P 11/22/14 130.0 0.00 0.08
GS 141122P00135000 P 11/22/14 135.0 0.00 0.09
GS 141122P00140000 P 11/22/14 140.0 0.01 0.10
GS 141122P00145000 P 11/22/14 145.0 0.02 0.11
GS 141122P00146000 P 11/22/14 146.0 0.01 0.12
GS 141122P00147000 P 11/22/14 147.0 0.01 0.13
GS 141122P00148000 P 11/22/14 148.0 0.01 0.13
GS 141122P00149000 P 11/22/14 149.0 0.01 0.14
GS 141122P00150000 P 11/22/14 150.0 0.05 0.15
GS 141122P00152500 P 11/22/14 152.5 0.05 0.20
GS 141122P00155000 P 11/22/14 155.0 0.07 0.22
GS 141122P00157500 P 11/22/14 157.5 0.07 0.25
GS 141122P00160000 P 11/22/14 160.0 0.09 0.23
GS 141122P00162500 P 11/22/14 162.5 0.13 0.30
GS 141122P00165000 P 11/22/14 165.0 0.17 0.29
GS 141122P00167500 P 11/22/14 167.5 0.24 0.37
GS 141122P00170000 P 11/22/14 170.0 0.35 0.42
GS 141122P00172500 P 11/22/14 172.5 0.39 0.53
GS 141122P00175000 P 11/22/14 175.0 0.53 0.60
GS 141122P00177500 P 11/22/14 177.5 0.75 0.93
GS 141122P00180000 P 11/22/14 180.0 1.09 1.15
GS 141122P00182500 P 11/22/14 182.5 1.61 1.76
GS 141122P00185000 P 11/22/14 185.0 2.33 2.45
GS 141122P00187500 P 11/22/14 187.5 3.35 3.70
GS 141122P00190000 P 11/22/14 190.0 4.70 4.90
GS 141122P00192500 P 11/22/14 192.5 6.40 7.35
GS 141122P00195000 P 11/22/14 195.0 8.40 10.60
GS 141122P00197500 P 11/22/14 197.5 10.50 12.75
GS 141122P00200000 P 11/22/14 200.0 12.70 15.35
GS 141122P00202500 P 11/22/14 202.5 14.60 17.70
GS 141122P00205000 P 11/22/14 205.0 16.85 20.25
GS 141122P00207500 P 11/22/14 207.5 19.40 22.80
GS 141122P00210000 P 11/22/14 210.0 22.70 25.30
GS 141122P00212500 P 11/22/14 212.5 24.95 27.85
GS 141122P00215000 P 11/22/14 215.0 26.65 30.35
GS 141122P00217500 P 11/22/14 217.5 28.95 32.85
GS 141122P00220000 P 11/22/14 220.0 31.40 35.30
GS 141122P00222500 P 11/22/14 222.5 33.90 37.85
GS 141122P00225000 P 11/22/14 225.0 36.20 40.35
GS 141122P00227500 P 11/22/14 227.5 38.50 42.85
GS 141122P00230000 P 11/22/14 230.0 41.20 45.35
GS 141122P00232500 P 11/22/14 232.5 43.70 47.80
GS 141122P00235000 P 11/22/14 235.0 46.20 50.30
GS 141122P00237500 P 11/22/14 237.5 48.55 52.85
GS 141122P00240000 P 11/22/14 240.0 51.20 55.30
GS 141122P00245000 P 11/22/14 245.0 56.00 60.35
GS 141122P00250000 P 11/22/14 250.0 60.95 65.35
GS 141122P00255000 P 11/22/14 255.0 66.05 70.30
GS 141122P00260000 P 11/22/14 260.0 71.20 75.35
GS 141122P00265000 P 11/22/14 265.0 75.90 80.30
GS 141122P00270000 P 11/22/14 270.0 81.15 85.35
GS 141122P00275000 P 11/22/14 275.0 86.10 90.30
GS 141122P00280000 P 11/22/14 280.0 91.30 95.35
GS 141128C00125000 C 11/28/14 125.0 59.75 63.95
GS 141128C00130000 C 11/28/14 130.0 54.75 58.90
GS 141128C00135000 C 11/28/14 135.0 49.75 54.00
GS 141128C00140000 C 11/28/14 140.0 44.75 48.85
GS 141128C00145000 C 11/28/14 145.0 39.80 43.70
GS 141128C00149000 C 11/28/14 149.0 35.80 40.10
GS 141128C00150000 C 11/28/14 150.0 34.80 39.10
GS 141128C00152500 C 11/28/14 152.5 32.85 36.20
GS 141128C00155000 C 11/28/14 155.0 29.85 33.75
GS 141128C00157500 C 11/28/14 157.5 27.40 31.35
GS 141128C00160000 C 11/28/14 160.0 24.90 28.45
GS 141128C00162500 C 11/28/14 162.5 22.45 25.90
GS 141128C00165000 C 11/28/14 165.0 20.00 23.50
GS 141128C00167500 C 11/28/14 167.5 17.70 20.40
GS 141128C00170000 C 11/28/14 170.0 15.45 18.30
GS 141128C00172500 C 11/28/14 172.5 13.15 16.15
GS 141128C00175000 C 11/28/14 175.0 10.80 13.70
GS 141128C00177500 C 11/28/14 177.5 9.55 10.75
GS 141128C00180000 C 11/28/14 180.0 7.65 8.65
GS 141128C00182500 C 11/28/14 182.5 6.30 6.60
GS 141128C00185000 C 11/28/14 185.0 4.60 4.85
GS 141128C00187500 C 11/28/14 187.5 3.15 3.40
GS 141128C00190000 C 11/28/14 190.0 2.10 2.24
GS 141128C00192500 C 11/28/14 192.5 1.27 1.45
GS 141128C00195000 C 11/28/14 195.0 0.57 0.84
GS 141128C00197500 C 11/28/14 197.5 0.29 0.51
GS 141128C00200000 C 11/28/14 200.0 0.07 0.38
GS 141128C00202500 C 11/28/14 202.5 0.05 0.24
GS 141128C00205000 C 11/28/14 205.0 0.00 0.18
GS 141128C00207500 C 11/28/14 207.5 0.00 0.15
GS 141128C00210000 C 11/28/14 210.0 0.00 0.15
GS 141128C00212500 C 11/28/14 212.5 0.00 0.15
GS 141128C00215000 C 11/28/14 215.0 0.00 0.15
GS 141128C00217500 C 11/28/14 217.5 0.00 0.14
GS 141128C00220000 C 11/28/14 220.0 0.00 0.14
GS 141128C00222500 C 11/28/14 222.5 0.00 0.14
GS 141128C00225000 C 11/28/14 225.0 0.00 0.14
GS 141128C00227500 C 11/28/14 227.5 0.00 0.14
GS 141128C00230000 C 11/28/14 230.0 0.00 0.14
GS 141128C00232500 C 11/28/14 232.5 0.00 0.14
GS 141128C00235000 C 11/28/14 235.0 0.00 0.14
GS 141128C00237500 C 11/28/14 237.5 0.00 0.14
GS 141128P00125000 P 11/28/14 125.0 0.00 0.15
GS 141128P00130000 P 11/28/14 130.0 0.00 0.15
GS 141128P00135000 P 11/28/14 135.0 0.01 0.11
GS 141128P00140000 P 11/28/14 140.0 0.02 0.11
GS 141128P00145000 P 11/28/14 145.0 0.01 0.15
GS 141128P00149000 P 11/28/14 149.0 0.01 0.23
GS 141128P00150000 P 11/28/14 150.0 0.01 0.25
GS 141128P00152500 P 11/28/14 152.5 0.01 0.26
GS 141128P00155000 P 11/28/14 155.0 0.08 0.28
GS 141128P00157500 P 11/28/14 157.5 0.11 0.31
GS 141128P00160000 P 11/28/14 160.0 0.13 0.35
GS 141128P00162500 P 11/28/14 162.5 0.19 0.39
GS 141128P00165000 P 11/28/14 165.0 0.26 0.46
GS 141128P00167500 P 11/28/14 167.5 0.31 0.53
GS 141128P00170000 P 11/28/14 170.0 0.43 0.68
GS 141128P00172500 P 11/28/14 172.5 0.56 0.85
GS 141128P00175000 P 11/28/14 175.0 0.70 1.04
GS 141128P00177500 P 11/28/14 177.5 1.07 1.35
GS 141128P00180000 P 11/28/14 180.0 1.48 1.73
GS 141128P00182500 P 11/28/14 182.5 2.06 2.18
GS 141128P00185000 P 11/28/14 185.0 2.91 3.20
GS 141128P00187500 P 11/28/14 187.5 3.95 4.35
GS 141128P00190000 P 11/28/14 190.0 5.40 6.40
GS 141128P00192500 P 11/28/14 192.5 6.90 8.15
GS 141128P00195000 P 11/28/14 195.0 9.10 11.00
GS 141128P00197500 P 11/28/14 197.5 10.40 13.70
GS 141128P00200000 P 11/28/14 200.0 12.75 16.10
GS 141128P00202500 P 11/28/14 202.5 14.35 18.15
GS 141128P00205000 P 11/28/14 205.0 17.25 20.95
GS 141128P00207500 P 11/28/14 207.5 19.65 23.25
GS 141128P00210000 P 11/28/14 210.0 22.20 25.90
GS 141128P00212500 P 11/28/14 212.5 24.55 28.40
GS 141128P00215000 P 11/28/14 215.0 26.85 30.90
GS 141128P00217500 P 11/28/14 217.5 29.45 33.40
GS 141128P00220000 P 11/28/14 220.0 31.70 35.90
GS 141128P00222500 P 11/28/14 222.5 34.45 38.40
GS 141128P00225000 P 11/28/14 225.0 36.95 40.90
GS 141128P00227500 P 11/28/14 227.5 39.15 43.40
GS 141128P00230000 P 11/28/14 230.0 41.65 45.90
GS 141128P00232500 P 11/28/14 232.5 44.15 48.35
GS 141128P00235000 P 11/28/14 235.0 46.65 50.85
GS 141128P00237500 P 11/28/14 237.5 49.30 53.40
GS 141205C00130000 C 12/05/14 130.0 54.75 58.90
GS 141205C00135000 C 12/05/14 135.0 49.80 54.00
GS 141205C00140000 C 12/05/14 140.0 44.80 49.00
GS 141205C00145000 C 12/05/14 145.0 39.80 44.05
GS 141205C00147000 C 12/05/14 147.0 37.80 41.80
GS 141205C00148000 C 12/05/14 148.0 36.85 40.85
GS 141205C00149000 C 12/05/14 149.0 35.80 40.05
GS 141205C00150000 C 12/05/14 150.0 34.80 38.35
GS 141205C00152500 C 12/05/14 152.5 32.35 36.00
GS 141205C00155000 C 12/05/14 155.0 29.85 33.40
GS 141205C00157500 C 12/05/14 157.5 27.40 31.30
GS 141205C00160000 C 12/05/14 160.0 25.00 28.50
GS 141205C00162500 C 12/05/14 162.5 22.45 25.95
GS 141205C00165000 C 12/05/14 165.0 20.25 23.45
GS 141205C00167500 C 12/05/14 167.5 18.00 20.50
GS 141205C00170000 C 12/05/14 170.0 15.65 18.10
GS 141205C00172500 C 12/05/14 172.5 13.30 15.90
GS 141205C00175000 C 12/05/14 175.0 11.85 13.00
GS 141205C00177500 C 12/05/14 177.5 9.85 10.90
GS 141205C00180000 C 12/05/14 180.0 7.85 9.00
GS 141205C00182500 C 12/05/14 182.5 6.55 6.90
GS 141205C00185000 C 12/05/14 185.0 4.95 5.35
GS 141205C00187500 C 12/05/14 187.5 3.50 3.70
GS 141205C00190000 C 12/05/14 190.0 2.38 2.61
GS 141205C00192500 C 12/05/14 192.5 1.51 1.77
GS 141205C00195000 C 12/05/14 195.0 0.66 1.15
GS 141205C00197500 C 12/05/14 197.5 0.37 0.72
GS 141205C00200000 C 12/05/14 200.0 0.23 0.42
GS 141205C00202500 C 12/05/14 202.5 0.11 0.30
GS 141205C00205000 C 12/05/14 205.0 0.04 0.23
GS 141205C00207500 C 12/05/14 207.5 0.02 0.16
GS 141205C00210000 C 12/05/14 210.0 0.01 0.12
GS 141205C00212500 C 12/05/14 212.5 0.01 0.10
GS 141205C00215000 C 12/05/14 215.0 0.00 0.09
GS 141205C00217500 C 12/05/14 217.5 0.00 0.14
GS 141205C00220000 C 12/05/14 220.0 0.00 0.14
GS 141205C00222500 C 12/05/14 222.5 0.00 0.14
GS 141205C00225000 C 12/05/14 225.0 0.00 0.14
GS 141205C00227500 C 12/05/14 227.5 0.00 0.14
GS 141205C00230000 C 12/05/14 230.0 0.00 0.14
GS 141205C00232500 C 12/05/14 232.5 0.00 0.14
GS 141205C00235000 C 12/05/14 235.0 0.00 0.14
GS 141205P00130000 P 12/05/14 130.0 0.02 0.11
GS 141205P00135000 P 12/05/14 135.0 0.03 0.12
GS 141205P00140000 P 12/05/14 140.0 0.02 0.16
GS 141205P00145000 P 12/05/14 145.0 0.06 0.23
GS 141205P00147000 P 12/05/14 147.0 0.07 0.26
GS 141205P00148000 P 12/05/14 148.0 0.08 0.27
GS 141205P00149000 P 12/05/14 149.0 0.09 0.28
GS 141205P00150000 P 12/05/14 150.0 0.10 0.29
GS 141205P00152500 P 12/05/14 152.5 0.12 0.31
GS 141205P00155000 P 12/05/14 155.0 0.15 0.34
GS 141205P00157500 P 12/05/14 157.5 0.18 0.37
GS 141205P00160000 P 12/05/14 160.0 0.24 0.43
GS 141205P00162500 P 12/05/14 162.5 0.29 0.48
GS 141205P00165000 P 12/05/14 165.0 0.36 0.57
GS 141205P00167500 P 12/05/14 167.5 0.46 0.67
GS 141205P00170000 P 12/05/14 170.0 0.59 0.81
GS 141205P00172500 P 12/05/14 172.5 0.75 1.12
GS 141205P00175000 P 12/05/14 175.0 0.99 1.27
GS 141205P00177500 P 12/05/14 177.5 1.36 1.72
GS 141205P00180000 P 12/05/14 180.0 1.85 2.11
GS 141205P00182500 P 12/05/14 182.5 2.44 2.81
GS 141205P00185000 P 12/05/14 185.0 3.25 3.70
GS 141205P00187500 P 12/05/14 187.5 4.35 4.80
GS 141205P00190000 P 12/05/14 190.0 5.75 6.80
GS 141205P00192500 P 12/05/14 192.5 7.20 8.50
GS 141205P00195000 P 12/05/14 195.0 8.60 10.40
GS 141205P00197500 P 12/05/14 197.5 10.95 13.15
GS 141205P00200000 P 12/05/14 200.0 13.30 15.90
GS 141205P00202500 P 12/05/14 202.5 15.15 18.60
GS 141205P00205000 P 12/05/14 205.0 17.40 21.00
GS 141205P00207500 P 12/05/14 207.5 20.05 23.45
GS 141205P00210000 P 12/05/14 210.0 22.45 25.95
GS 141205P00212500 P 12/05/14 212.5 24.85 28.45
GS 141205P00215000 P 12/05/14 215.0 27.00 30.90
GS 141205P00217500 P 12/05/14 217.5 29.50 33.40
GS 141205P00220000 P 12/05/14 220.0 32.00 35.90
GS 141205P00222500 P 12/05/14 222.5 34.45 38.40
GS 141205P00225000 P 12/05/14 225.0 36.95 40.90
GS 141205P00227500 P 12/05/14 227.5 39.50 43.40
GS 141205P00230000 P 12/05/14 230.0 42.00 45.90
GS 141205P00232500 P 12/05/14 232.5 44.15 48.40
GS 141205P00235000 P 12/05/14 235.0 46.80 50.85
GS 141212C00150000 C 12/12/14 150.0 34.90 39.00
GS 141212C00152500 C 12/12/14 152.5 32.40 36.50
GS 141212C00155000 C 12/12/14 155.0 29.90 34.05
GS 141212C00157500 C 12/12/14 157.5 27.45 31.50
GS 141212C00160000 C 12/12/14 160.0 25.00 28.80
GS 141212C00162500 C 12/12/14 162.5 22.55 26.05
GS 141212C00165000 C 12/12/14 165.0 20.15 23.90
GS 141212C00167500 C 12/12/14 167.5 17.80 21.10
GS 141212C00170000 C 12/12/14 170.0 15.35 18.90
GS 141212C00172500 C 12/12/14 172.5 13.00 16.50
GS 141212C00175000 C 12/12/14 175.0 10.75 14.20
GS 141212C00177500 C 12/12/14 177.5 10.05 11.30
GS 141212C00180000 C 12/12/14 180.0 8.30 9.05
GS 141212C00182500 C 12/12/14 182.5 6.30 7.20
GS 141212C00185000 C 12/12/14 185.0 4.65 5.50
GS 141212C00187500 C 12/12/14 187.5 3.25 4.15
GS 141212C00190000 C 12/12/14 190.0 2.15 2.93
GS 141212C00192500 C 12/12/14 192.5 1.33 2.14
GS 141212C00195000 C 12/12/14 195.0 0.81 1.36
GS 141212C00197500 C 12/12/14 197.5 0.45 0.93
GS 141212C00200000 C 12/12/14 200.0 0.26 0.63
GS 141212C00202500 C 12/12/14 202.5 0.11 0.43
GS 141212C00205000 C 12/12/14 205.0 0.03 0.31
GS 141212C00207500 C 12/12/14 207.5 0.02 0.20
GS 141212C00210000 C 12/12/14 210.0 0.02 0.16
GS 141212C00212500 C 12/12/14 212.5 0.02 0.14
GS 141212C00215000 C 12/12/14 215.0 0.01 0.10
GS 141212C00217500 C 12/12/14 217.5 0.00 0.14
GS 141212C00220000 C 12/12/14 220.0 0.00 0.14
GS 141212C00222500 C 12/12/14 222.5 0.00 0.14
GS 141212C00225000 C 12/12/14 225.0 0.00 0.14
GS 141212C00230000 C 12/12/14 230.0 0.00 0.14
GS 141212C00235000 C 12/12/14 235.0 0.00 0.14
GS 141212P00150000 P 12/12/14 150.0 0.08 0.36
GS 141212P00152500 P 12/12/14 152.5 0.12 0.40
GS 141212P00155000 P 12/12/14 155.0 0.15 0.44
GS 141212P00157500 P 12/12/14 157.5 0.21 0.50
GS 141212P00160000 P 12/12/14 160.0 0.26 0.59
GS 141212P00162500 P 12/12/14 162.5 0.34 0.70
GS 141212P00165000 P 12/12/14 165.0 0.46 0.84
GS 141212P00167500 P 12/12/14 167.5 0.56 1.01
GS 141212P00170000 P 12/12/14 170.0 0.72 1.19
GS 141212P00172500 P 12/12/14 172.5 0.85 1.50
GS 141212P00175000 P 12/12/14 175.0 1.15 1.81
GS 141212P00177500 P 12/12/14 177.5 1.53 2.20
GS 141212P00180000 P 12/12/14 180.0 2.13 2.76
GS 141212P00182500 P 12/12/14 182.5 2.76 3.55
GS 141212P00185000 P 12/12/14 185.0 3.60 4.45
GS 141212P00187500 P 12/12/14 187.5 4.75 5.60
GS 141212P00190000 P 12/12/14 190.0 6.10 7.25
GS 141212P00192500 P 12/12/14 192.5 7.55 8.85
GS 141212P00195000 P 12/12/14 195.0 8.90 11.85
GS 141212P00197500 P 12/12/14 197.5 10.65 14.15
GS 141212P00200000 P 12/12/14 200.0 12.60 16.40
GS 141212P00202500 P 12/12/14 202.5 14.90 18.70
GS 141212P00205000 P 12/12/14 205.0 17.55 21.10
GS 141212P00207500 P 12/12/14 207.5 19.70 23.50
GS 141212P00210000 P 12/12/14 210.0 22.25 26.00
GS 141212P00212500 P 12/12/14 212.5 24.90 28.45
GS 141212P00215000 P 12/12/14 215.0 26.85 30.95
GS 141212P00217500 P 12/12/14 217.5 29.25 33.45
GS 141212P00220000 P 12/12/14 220.0 31.75 35.90
GS 141212P00222500 P 12/12/14 222.5 34.30 38.40
GS 141212P00225000 P 12/12/14 225.0 36.85 40.90
GS 141212P00230000 P 12/12/14 230.0 41.75 45.90
GS 141212P00235000 P 12/12/14 235.0 46.70 50.90
GS 141220C00090000 C 12/20/14 90.0 94.70 98.75
GS 141220C00095000 C 12/20/14 95.0 89.70 93.75
GS 141220C00100000 C 12/20/14 100.0 84.70 88.80
GS 141220C00105000 C 12/20/14 105.0 79.70 83.80
GS 141220C00110000 C 12/20/14 110.0 74.70 78.80
GS 141220C00115000 C 12/20/14 115.0 69.70 73.80
GS 141220C00120000 C 12/20/14 120.0 64.70 68.90
GS 141220C00125000 C 12/20/14 125.0 59.70 63.90
GS 141220C00130000 C 12/20/14 130.0 54.75 58.90
GS 141220C00135000 C 12/20/14 135.0 49.75 53.65
GS 141220C00140000 C 12/20/14 140.0 44.80 48.45
GS 141220C00145000 C 12/20/14 145.0 39.85 43.30
GS 141220C00150000 C 12/20/14 150.0 34.85 38.35
GS 141220C00155000 C 12/20/14 155.0 29.90 33.45
GS 141220C00160000 C 12/20/14 160.0 25.95 27.55
GS 141220C00165000 C 12/20/14 165.0 20.50 22.75
GS 141220C00170000 C 12/20/14 170.0 16.25 17.90
GS 141220C00175000 C 12/20/14 175.0 12.35 13.45
GS 141220C00180000 C 12/20/14 180.0 9.00 9.30
GS 141220C00185000 C 12/20/14 185.0 5.55 5.80
GS 141220C00190000 C 12/20/14 190.0 3.05 3.25
GS 141220C00195000 C 12/20/14 195.0 1.47 1.66
GS 141220C00200000 C 12/20/14 200.0 0.49 0.73
GS 141220C00205000 C 12/20/14 205.0 0.17 0.36
GS 141220C00210000 C 12/20/14 210.0 0.04 0.20
GS 141220C00215000 C 12/20/14 215.0 0.03 0.13
GS 141220C00220000 C 12/20/14 220.0 0.00 0.10
GS 141220C00225000 C 12/20/14 225.0 0.00 0.09
GS 141220C00230000 C 12/20/14 230.0 0.00 0.08
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 0.00 0.14
GS 141220P00100000 P 12/20/14 100.0 0.00 0.09
GS 141220P00105000 P 12/20/14 105.0 0.00 0.10
GS 141220P00110000 P 12/20/14 110.0 0.00 0.10
GS 141220P00115000 P 12/20/14 115.0 0.02 0.11
GS 141220P00120000 P 12/20/14 120.0 0.04 0.12
GS 141220P00125000 P 12/20/14 125.0 0.05 0.13
GS 141220P00130000 P 12/20/14 130.0 0.06 0.17
GS 141220P00135000 P 12/20/14 135.0 0.09 0.22
GS 141220P00140000 P 12/20/14 140.0 0.10 0.30
GS 141220P00145000 P 12/20/14 145.0 0.17 0.36
GS 141220P00150000 P 12/20/14 150.0 0.23 0.41
GS 141220P00155000 P 12/20/14 155.0 0.35 0.42
GS 141220P00160000 P 12/20/14 160.0 0.45 0.65
GS 141220P00165000 P 12/20/14 165.0 0.63 0.84
GS 141220P00170000 P 12/20/14 170.0 0.93 1.09
GS 141220P00175000 P 12/20/14 175.0 1.48 1.73
GS 141220P00180000 P 12/20/14 180.0 2.45 2.80
GS 141220P00185000 P 12/20/14 185.0 4.05 4.60
GS 141220P00190000 P 12/20/14 190.0 6.50 6.70
GS 141220P00195000 P 12/20/14 195.0 9.85 10.20
GS 141220P00200000 P 12/20/14 200.0 14.00 15.40
GS 141220P00205000 P 12/20/14 205.0 18.55 20.15
GS 141220P00210000 P 12/20/14 210.0 22.70 26.00
GS 141220P00215000 P 12/20/14 215.0 27.30 30.95
GS 141220P00220000 P 12/20/14 220.0 32.15 35.95
GS 141220P00225000 P 12/20/14 225.0 36.95 40.95
GS 141220P00230000 P 12/20/14 230.0 42.15 45.90
GS 141220P00235000 P 12/20/14 235.0 46.90 50.90
GS 141220P00240000 P 12/20/14 240.0 51.95 55.90
GS 141220P00245000 P 12/20/14 245.0 56.80 60.85
GS 141220P00250000 P 12/20/14 250.0 61.60 65.85
GS 141220P00255000 P 12/20/14 255.0 66.60 70.90
GS 141220P00260000 P 12/20/14 260.0 71.60 75.85
GS 150117C00060000 C 01/17/15 60.0 124.65 128.85
GS 150117C00065000 C 01/17/15 65.0 119.70 123.75
GS 150117C00070000 C 01/17/15 70.0 114.70 118.95
GS 150117C00075000 C 01/17/15 75.0 109.65 113.80
GS 150117C00080000 C 01/17/15 80.0 104.65 108.80
GS 150117C00085000 C 01/17/15 85.0 99.75 104.00
GS 150117C00090000 C 01/17/15 90.0 94.70 98.65
GS 150117C00095000 C 01/17/15 95.0 89.70 93.80
GS 150117C00100000 C 01/17/15 100.0 84.70 88.75
GS 150117C00105000 C 01/17/15 105.0 79.70 83.65
GS 150117C00110000 C 01/17/15 110.0 74.75 78.95
GS 150117C00115000 C 01/17/15 115.0 69.80 73.90
GS 150117C00120000 C 01/17/15 120.0 64.75 68.70
GS 150117C00125000 C 01/17/15 125.0 59.85 64.00
GS 150117C00130000 C 01/17/15 130.0 54.80 58.40
GS 150117C00135000 C 01/17/15 135.0 49.85 53.35
GS 150117C00140000 C 01/17/15 140.0 44.90 48.40
GS 150117C00145000 C 01/17/15 145.0 40.00 43.50
GS 150117C00150000 C 01/17/15 150.0 35.20 38.50
GS 150117C00155000 C 01/17/15 155.0 30.35 33.55
GS 150117C00160000 C 01/17/15 160.0 26.85 27.80
GS 150117C00165000 C 01/17/15 165.0 22.55 23.15
GS 150117C00170000 C 01/17/15 170.0 18.30 18.75
GS 150117C00175000 C 01/17/15 175.0 14.15 14.50
GS 150117C00180000 C 01/17/15 180.0 10.25 10.60
GS 150117C00185000 C 01/17/15 185.0 6.85 7.25
GS 150117C00190000 C 01/17/15 190.0 4.45 4.70
GS 150117C00195000 C 01/17/15 195.0 2.55 2.87
GS 150117C00200000 C 01/17/15 200.0 1.40 1.71
GS 150117C00205000 C 01/17/15 205.0 0.76 0.88
GS 150117C00210000 C 01/17/15 210.0 0.33 0.52
GS 150117C00215000 C 01/17/15 215.0 0.19 0.31
GS 150117C00220000 C 01/17/15 220.0 0.06 0.18
GS 150117C00225000 C 01/17/15 225.0 0.02 0.15
GS 150117C00230000 C 01/17/15 230.0 0.01 0.14
GS 150117C00235000 C 01/17/15 235.0 0.01 0.12
GS 150117C00240000 C 01/17/15 240.0 0.03 0.10
GS 150117C00245000 C 01/17/15 245.0 0.00 0.08
GS 150117C00250000 C 01/17/15 250.0 0.00 0.07
GS 150117C00255000 C 01/17/15 255.0 0.00 0.07
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 0.00 0.05
GS 150117P00080000 P 01/17/15 80.0 0.00 0.14
GS 150117P00085000 P 01/17/15 85.0 0.01 0.09
GS 150117P00090000 P 01/17/15 90.0 0.05 0.10
GS 150117P00095000 P 01/17/15 95.0 0.00 0.11
GS 150117P00100000 P 01/17/15 100.0 0.05 0.12
GS 150117P00105000 P 01/17/15 105.0 0.06 0.14
GS 150117P00110000 P 01/17/15 110.0 0.11 0.17
GS 150117P00115000 P 01/17/15 115.0 0.14 0.18
GS 150117P00120000 P 01/17/15 120.0 0.11 0.22
GS 150117P00125000 P 01/17/15 125.0 0.16 0.28
GS 150117P00130000 P 01/17/15 130.0 0.20 0.39
GS 150117P00135000 P 01/17/15 135.0 0.24 0.45
GS 150117P00140000 P 01/17/15 140.0 0.33 0.43
GS 150117P00145000 P 01/17/15 145.0 0.50 0.56
GS 150117P00150000 P 01/17/15 150.0 0.55 0.79
GS 150117P00155000 P 01/17/15 155.0 0.70 0.86
GS 150117P00160000 P 01/17/15 160.0 0.93 1.05
GS 150117P00165000 P 01/17/15 165.0 1.29 1.40
GS 150117P00170000 P 01/17/15 170.0 1.82 1.96
GS 150117P00175000 P 01/17/15 175.0 2.59 2.79
GS 150117P00180000 P 01/17/15 180.0 3.75 3.95
GS 150117P00185000 P 01/17/15 185.0 5.50 5.70
GS 150117P00190000 P 01/17/15 190.0 7.90 8.20
GS 150117P00195000 P 01/17/15 195.0 10.95 11.45
GS 150117P00200000 P 01/17/15 200.0 14.75 15.95
GS 150117P00205000 P 01/17/15 205.0 18.55 20.30
GS 150117P00210000 P 01/17/15 210.0 23.50 25.95
GS 150117P00215000 P 01/17/15 215.0 27.55 30.95
GS 150117P00220000 P 01/17/15 220.0 32.50 35.90
GS 150117P00225000 P 01/17/15 225.0 37.40 40.80
GS 150117P00230000 P 01/17/15 230.0 42.05 45.90
GS 150117P00235000 P 01/17/15 235.0 47.05 50.85
GS 150117P00240000 P 01/17/15 240.0 52.00 55.90
GS 150117P00245000 P 01/17/15 245.0 56.95 60.75
GS 150117P00250000 P 01/17/15 250.0 61.95 65.75
GS 150117P00255000 P 01/17/15 255.0 66.95 70.75
GS 150417C00090000 C 04/17/15 90.0 94.70 99.00
GS 150417C00095000 C 04/17/15 95.0 89.70 94.20
GS 150417C00100000 C 04/17/15 100.0 84.70 89.10
GS 150417C00105000 C 04/17/15 105.0 79.75 83.85
GS 150417C00110000 C 04/17/15 110.0 74.75 78.80
GS 150417C00115000 C 04/17/15 115.0 69.85 74.20
GS 150417C00120000 C 04/17/15 120.0 64.85 69.15
GS 150417C00125000 C 04/17/15 125.0 59.90 64.15
GS 150417C00130000 C 04/17/15 130.0 55.00 59.15
GS 150417C00135000 C 04/17/15 135.0 50.10 54.30
GS 150417C00140000 C 04/17/15 140.0 45.25 49.30
GS 150417C00145000 C 04/17/15 145.0 40.45 44.30
GS 150417C00150000 C 04/17/15 150.0 35.75 39.40
GS 150417C00155000 C 04/17/15 155.0 31.35 34.25
GS 150417C00160000 C 04/17/15 160.0 26.65 30.50
GS 150417C00165000 C 04/17/15 165.0 23.55 25.15
GS 150417C00170000 C 04/17/15 170.0 19.50 21.05
GS 150417C00175000 C 04/17/15 175.0 16.55 17.25
GS 150417C00180000 C 04/17/15 180.0 13.10 13.65
GS 150417C00185000 C 04/17/15 185.0 10.10 10.50
GS 150417C00190000 C 04/17/15 190.0 7.50 8.55
GS 150417C00195000 C 04/17/15 195.0 5.35 5.95
GS 150417C00200000 C 04/17/15 200.0 3.85 4.30
GS 150417C00205000 C 04/17/15 205.0 2.50 2.99
GS 150417C00210000 C 04/17/15 210.0 1.70 2.09
GS 150417C00215000 C 04/17/15 215.0 0.92 1.47
GS 150417C00220000 C 04/17/15 220.0 0.49 1.04
GS 150417C00225000 C 04/17/15 225.0 0.33 0.74
GS 150417C00230000 C 04/17/15 230.0 0.15 0.52
GS 150417C00235000 C 04/17/15 235.0 0.11 0.44
GS 150417C00240000 C 04/17/15 240.0 0.06 0.24
GS 150417C00245000 C 04/17/15 245.0 0.05 0.25
GS 150417C00250000 C 04/17/15 250.0 0.04 0.15
GS 150417C00255000 C 04/17/15 255.0 0.03 0.15
GS 150417C00260000 C 04/17/15 260.0 0.00 0.15
GS 150417P00090000 P 04/17/15 90.0 0.00 0.25
GS 150417P00095000 P 04/17/15 95.0 0.10 0.30
GS 150417P00100000 P 04/17/15 100.0 0.13 0.34
GS 150417P00105000 P 04/17/15 105.0 0.15 0.39
GS 150417P00110000 P 04/17/15 110.0 0.26 0.47
GS 150417P00115000 P 04/17/15 115.0 0.25 0.55
GS 150417P00120000 P 04/17/15 120.0 0.36 0.67
GS 150417P00125000 P 04/17/15 125.0 0.47 0.77
GS 150417P00130000 P 04/17/15 130.0 0.59 0.89
GS 150417P00135000 P 04/17/15 135.0 0.73 1.10
GS 150417P00140000 P 04/17/15 140.0 0.91 1.23
GS 150417P00145000 P 04/17/15 145.0 1.15 1.46
GS 150417P00150000 P 04/17/15 150.0 1.47 1.75
GS 150417P00155000 P 04/17/15 155.0 1.88 2.17
GS 150417P00160000 P 04/17/15 160.0 2.45 2.71
GS 150417P00165000 P 04/17/15 165.0 3.20 3.50
GS 150417P00170000 P 04/17/15 170.0 4.25 4.50
GS 150417P00175000 P 04/17/15 175.0 5.45 5.80
GS 150417P00180000 P 04/17/15 180.0 7.05 7.50
GS 150417P00185000 P 04/17/15 185.0 9.00 9.45
GS 150417P00190000 P 04/17/15 190.0 11.45 11.85
GS 150417P00195000 P 04/17/15 195.0 14.25 15.00
GS 150417P00200000 P 04/17/15 200.0 17.60 18.35
GS 150417P00205000 P 04/17/15 205.0 21.45 22.10
GS 150417P00210000 P 04/17/15 210.0 25.30 26.85
GS 150417P00215000 P 04/17/15 215.0 29.85 32.05
GS 150417P00220000 P 04/17/15 220.0 32.90 36.85
GS 150417P00225000 P 04/17/15 225.0 37.80 41.60
GS 150417P00230000 P 04/17/15 230.0 42.25 46.45
GS 150417P00235000 P 04/17/15 235.0 46.95 51.30
GS 150417P00240000 P 04/17/15 240.0 51.80 56.30
GS 150417P00245000 P 04/17/15 245.0 57.05 61.25
GS 150417P00250000 P 04/17/15 250.0 61.90 66.20
GS 150417P00255000 P 04/17/15 255.0 67.00 71.15
GS 150417P00260000 P 04/17/15 260.0 72.00 76.20
GS 160115C00080000 C 01/15/16 80.0 104.50 109.00
GS 160115C00085000 C 01/15/16 85.0 99.50 104.00
GS 160115C00090000 C 01/15/16 90.0 94.50 99.00
GS 160115C00095000 C 01/15/16 95.0 89.60 94.25
GS 160115C00100000 C 01/15/16 100.0 84.50 89.25
GS 160115C00105000 C 01/15/16 105.0 79.55 84.00
GS 160115C00110000 C 01/15/16 110.0 74.70 79.10
GS 160115C00115000 C 01/15/16 115.0 70.10 74.45
GS 160115C00120000 C 01/15/16 120.0 65.35 69.45
GS 160115C00125000 C 01/15/16 125.0 60.65 65.00
GS 160115C00130000 C 01/15/16 130.0 56.05 60.15
GS 160115C00135000 C 01/15/16 135.0 51.55 55.80
GS 160115C00140000 C 01/15/16 140.0 46.75 50.90
GS 160115C00145000 C 01/15/16 145.0 43.25 46.70
GS 160115C00150000 C 01/15/16 150.0 38.20 41.85
GS 160115C00155000 C 01/15/16 155.0 35.40 37.90
GS 160115C00160000 C 01/15/16 160.0 31.50 34.15
GS 160115C00165000 C 01/15/16 165.0 28.10 30.00
GS 160115C00170000 C 01/15/16 170.0 24.55 27.20
GS 160115C00175000 C 01/15/16 175.0 22.25 23.15
GS 160115C00180000 C 01/15/16 180.0 19.25 20.30
GS 160115C00185000 C 01/15/16 185.0 16.50 17.55
GS 160115C00190000 C 01/15/16 190.0 13.95 14.95
GS 160115C00195000 C 01/15/16 195.0 11.70 12.55
GS 160115C00200000 C 01/15/16 200.0 9.75 10.75
GS 160115C00205000 C 01/15/16 205.0 7.70 9.05
GS 160115C00210000 C 01/15/16 210.0 5.95 7.15
GS 160115C00215000 C 01/15/16 215.0 4.90 6.85
GS 160115C00220000 C 01/15/16 220.0 3.80 4.75
GS 160115C00225000 C 01/15/16 225.0 3.00 3.85
GS 160115C00230000 C 01/15/16 230.0 2.30 3.15
GS 160115C00235000 C 01/15/16 235.0 1.77 2.46
GS 160115C00240000 C 01/15/16 240.0 1.52 1.98
GS 160115C00245000 C 01/15/16 245.0 1.13 1.58
GS 160115C00250000 C 01/15/16 250.0 0.89 1.25
GS 160115C00255000 C 01/15/16 255.0 0.63 1.04
GS 160115C00260000 C 01/15/16 260.0 0.37 0.85
GS 160115C00265000 C 01/15/16 265.0 0.31 0.70
GS 160115P00080000 P 01/15/16 80.0 0.13 0.70
GS 160115P00085000 P 01/15/16 85.0 0.43 0.80
GS 160115P00090000 P 01/15/16 90.0 0.36 0.92
GS 160115P00095000 P 01/15/16 95.0 0.56 1.05
GS 160115P00100000 P 01/15/16 100.0 0.77 1.22
GS 160115P00105000 P 01/15/16 105.0 0.98 1.41
GS 160115P00110000 P 01/15/16 110.0 1.21 1.64
GS 160115P00115000 P 01/15/16 115.0 1.47 1.94
GS 160115P00120000 P 01/15/16 120.0 1.78 2.24
GS 160115P00125000 P 01/15/16 125.0 2.17 2.60
GS 160115P00130000 P 01/15/16 130.0 2.61 3.05
GS 160115P00135000 P 01/15/16 135.0 3.05 3.55
GS 160115P00140000 P 01/15/16 140.0 3.70 4.15
GS 160115P00145000 P 01/15/16 145.0 4.40 4.85
GS 160115P00150000 P 01/15/16 150.0 5.30 5.75
GS 160115P00155000 P 01/15/16 155.0 6.30 6.80
GS 160115P00160000 P 01/15/16 160.0 7.50 7.95
GS 160115P00165000 P 01/15/16 165.0 8.90 9.35
GS 160115P00170000 P 01/15/16 170.0 10.40 10.95
GS 160115P00175000 P 01/15/16 175.0 12.25 12.80
GS 160115P00180000 P 01/15/16 180.0 14.15 14.95
GS 160115P00185000 P 01/15/16 185.0 16.45 17.30
GS 160115P00190000 P 01/15/16 190.0 18.85 19.70
GS 160115P00195000 P 01/15/16 195.0 21.70 22.30
GS 160115P00200000 P 01/15/16 200.0 24.55 26.30
GS 160115P00205000 P 01/15/16 205.0 27.85 29.60
GS 160115P00210000 P 01/15/16 210.0 31.40 31.95
GS 160115P00215000 P 01/15/16 215.0 34.70 35.70
GS 160115P00220000 P 01/15/16 220.0 38.65 40.50
GS 160115P00225000 P 01/15/16 225.0 42.15 45.40
GS 160115P00230000 P 01/15/16 230.0 46.15 50.00
GS 160115P00235000 P 01/15/16 235.0 50.50 54.45
GS 160115P00240000 P 01/15/16 240.0 54.95 58.95
GS 160115P00245000 P 01/15/16 245.0 59.30 63.10
GS 160115P00250000 P 01/15/16 250.0 64.05 67.75
GS 160115P00255000 P 01/15/16 255.0 68.50 72.50
GS 160115P00260000 P 01/15/16 260.0 73.10 77.50
GS 160115P00265000 P 01/15/16 265.0 77.90 82.20
GS 170120C00090000 C 01/20/17 90.0 94.50 99.00
GS 170120C00095000 C 01/20/17 95.0 89.75 94.45
GS 170120C00100000 C 01/20/17 100.0 85.00 89.50
GS 170120C00105000 C 01/20/17 105.0 80.25 84.65
GS 170120C00110000 C 01/20/17 110.0 75.65 80.00
GS 170120C00115000 C 01/20/17 115.0 71.30 75.40
GS 170120C00120000 C 01/20/17 120.0 66.95 70.95
GS 170120C00125000 C 01/20/17 125.0 62.05 66.45
GS 170120C00130000 C 01/20/17 130.0 58.10 62.75
GS 170120C00135000 C 01/20/17 135.0 53.85 58.20
GS 170120C00140000 C 01/20/17 140.0 50.10 54.20
GS 170120C00145000 C 01/20/17 145.0 46.10 50.35
GS 170120C00150000 C 01/20/17 150.0 42.50 46.70
GS 170120C00155000 C 01/20/17 155.0 39.00 43.50
GS 170120C00160000 C 01/20/17 160.0 35.50 39.65
GS 170120C00165000 C 01/20/17 165.0 32.75 36.50
GS 170120C00170000 C 01/20/17 170.0 29.65 33.40
GS 170120C00175000 C 01/20/17 175.0 26.80 30.55
GS 170120C00180000 C 01/20/17 180.0 24.05 27.85
GS 170120C00185000 C 01/20/17 185.0 21.05 25.30
GS 170120C00190000 C 01/20/17 190.0 19.00 23.10
GS 170120C00195000 C 01/20/17 195.0 16.20 20.55
GS 170120C00200000 C 01/20/17 200.0 14.25 18.20
GS 170120C00210000 C 01/20/17 210.0 10.80 14.90
GS 170120C00220000 C 01/20/17 220.0 8.00 12.30
GS 170120C00230000 C 01/20/17 230.0 5.50 9.90
GS 170120C00240000 C 01/20/17 240.0 3.80 8.00
GS 170120C00250000 C 01/20/17 250.0 2.70 6.00
GS 170120C00260000 C 01/20/17 260.0 1.00 5.35
GS 170120C00270000 C 01/20/17 270.0 0.00 3.50
GS 170120P00090000 P 01/20/17 90.0 0.00 2.20
GS 170120P00095000 P 01/20/17 95.0 0.25 4.30
GS 170120P00100000 P 01/20/17 100.0 1.60 2.90
GS 170120P00105000 P 01/20/17 105.0 0.86 5.30
GS 170120P00110000 P 01/20/17 110.0 1.29 5.75
GS 170120P00115000 P 01/20/17 115.0 1.87 6.15
GS 170120P00120000 P 01/20/17 120.0 2.37 4.75
GS 170120P00125000 P 01/20/17 125.0 3.00 6.90
GS 170120P00130000 P 01/20/17 130.0 3.70 6.05
GS 170120P00135000 P 01/20/17 135.0 6.15 7.70
GS 170120P00140000 P 01/20/17 140.0 5.55 10.25
GS 170120P00145000 P 01/20/17 145.0 6.70 11.45
GS 170120P00150000 P 01/20/17 150.0 8.30 12.50
GS 170120P00155000 P 01/20/17 155.0 9.50 14.00
GS 170120P00160000 P 01/20/17 160.0 11.00 15.50
GS 170120P00165000 P 01/20/17 165.0 13.70 16.30
GS 170120P00170000 P 01/20/17 170.0 14.95 18.85
GS 170120P00175000 P 01/20/17 175.0 16.85 21.25
GS 170120P00180000 P 01/20/17 180.0 18.70 22.80
GS 170120P00185000 P 01/20/17 185.0 21.75 25.65
GS 170120P00190000 P 01/20/17 190.0 23.75 28.05
GS 170120P00195000 P 01/20/17 195.0 27.50 30.95
GS 170120P00200000 P 01/20/17 200.0 29.70 33.40
GS 170120P00210000 P 01/20/17 210.0 36.00 40.30
GS 170120P00220000 P 01/20/17 220.0 42.70 47.00
GS 170120P00230000 P 01/20/17 230.0 50.40 54.45
GS 170120P00240000 P 01/20/17 240.0 58.50 62.70
GS 170120P00250000 P 01/20/17 250.0 67.00 71.20
GS 170120P00260000 P 01/20/17 260.0 75.80 80.00
GS 170120P00270000 P 01/20/17 270.0 84.65 88.45

OPRA data is delayed 15 minutes.