Goldman Sachs Group Inc (GS)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GS 130531C00115000 |
C |
05/31/13 |
115.0 |
41.85 |
45.50 |
| GS 130531C00120000 |
C |
05/31/13 |
120.0 |
36.85 |
39.95 |
| GS 130531C00125000 |
C |
05/31/13 |
125.0 |
31.85 |
34.95 |
| GS 130531C00130000 |
C |
05/31/13 |
130.0 |
27.15 |
30.50 |
| GS 130531C00135000 |
C |
05/31/13 |
135.0 |
23.30 |
24.25 |
| GS 130531C00140000 |
C |
05/31/13 |
140.0 |
16.95 |
20.20 |
| GS 130531C00145000 |
C |
05/31/13 |
145.0 |
11.95 |
15.05 |
| GS 130531C00150000 |
C |
05/31/13 |
150.0 |
8.65 |
9.00 |
| GS 130531C00155000 |
C |
05/31/13 |
155.0 |
4.10 |
4.30 |
| GS 130531C00160000 |
C |
05/31/13 |
160.0 |
1.30 |
1.33 |
| GS 130531C00165000 |
C |
05/31/13 |
165.0 |
0.25 |
0.26 |
| GS 130531C00170000 |
C |
05/31/13 |
170.0 |
0.03 |
0.09 |
| GS 130531C00175000 |
C |
05/31/13 |
175.0 |
0.00 |
0.14 |
| GS 130531C00180000 |
C |
05/31/13 |
180.0 |
0.00 |
0.14 |
| GS 130531C00185000 |
C |
05/31/13 |
185.0 |
0.00 |
0.14 |
| GS 130531C00190000 |
C |
05/31/13 |
190.0 |
0.00 |
0.14 |
| GS 130531C00195000 |
C |
05/31/13 |
195.0 |
0.00 |
0.15 |
| GS 130531C00200000 |
C |
05/31/13 |
200.0 |
0.00 |
0.15 |
| GS 130531C00205000 |
C |
05/31/13 |
205.0 |
0.00 |
0.15 |
| GS 130531P00115000 |
P |
05/31/13 |
115.0 |
0.00 |
0.15 |
| GS 130531P00120000 |
P |
05/31/13 |
120.0 |
0.00 |
0.02 |
| GS 130531P00125000 |
P |
05/31/13 |
125.0 |
0.00 |
0.15 |
| GS 130531P00130000 |
P |
05/31/13 |
130.0 |
0.00 |
0.15 |
| GS 130531P00135000 |
P |
05/31/13 |
135.0 |
0.00 |
0.14 |
| GS 130531P00140000 |
P |
05/31/13 |
140.0 |
0.01 |
0.11 |
| GS 130531P00145000 |
P |
05/31/13 |
145.0 |
0.05 |
0.10 |
| GS 130531P00150000 |
P |
05/31/13 |
150.0 |
0.20 |
0.21 |
| GS 130531P00155000 |
P |
05/31/13 |
155.0 |
0.80 |
0.84 |
| GS 130531P00160000 |
P |
05/31/13 |
160.0 |
2.82 |
3.05 |
| GS 130531P00165000 |
P |
05/31/13 |
165.0 |
6.70 |
7.05 |
| GS 130531P00170000 |
P |
05/31/13 |
170.0 |
10.75 |
13.30 |
| GS 130531P00175000 |
P |
05/31/13 |
175.0 |
15.70 |
18.20 |
| GS 130531P00180000 |
P |
05/31/13 |
180.0 |
20.30 |
23.60 |
| GS 130531P00185000 |
P |
05/31/13 |
185.0 |
25.55 |
28.40 |
| GS 130531P00190000 |
P |
05/31/13 |
190.0 |
30.55 |
33.40 |
| GS 130531P00195000 |
P |
05/31/13 |
195.0 |
35.55 |
38.40 |
| GS 130531P00200000 |
P |
05/31/13 |
200.0 |
40.55 |
43.40 |
| GS 130531P00205000 |
P |
05/31/13 |
205.0 |
45.55 |
48.40 |
| GS 130622C00070000 |
C |
06/22/13 |
70.0 |
86.95 |
90.50 |
| GS 130622C00075000 |
C |
06/22/13 |
75.0 |
81.95 |
85.50 |
| GS 130622C00080000 |
C |
06/22/13 |
80.0 |
76.95 |
80.50 |
| GS 130622C00085000 |
C |
06/22/13 |
85.0 |
71.95 |
75.50 |
| GS 130622C00090000 |
C |
06/22/13 |
90.0 |
66.95 |
70.50 |
| GS 130622C00095000 |
C |
06/22/13 |
95.0 |
61.95 |
65.50 |
| GS 130622C00100000 |
C |
06/22/13 |
100.0 |
58.30 |
59.20 |
| GS 130622C00105000 |
C |
06/22/13 |
105.0 |
51.95 |
55.50 |
| GS 130622C00110000 |
C |
06/22/13 |
110.0 |
46.85 |
50.50 |
| GS 130622C00115000 |
C |
06/22/13 |
115.0 |
41.90 |
45.50 |
| GS 130622C00120000 |
C |
06/22/13 |
120.0 |
38.30 |
39.20 |
| GS 130622C00125000 |
C |
06/22/13 |
125.0 |
33.30 |
34.20 |
| GS 130622C00130000 |
C |
06/22/13 |
130.0 |
28.70 |
28.95 |
| GS 130622C00135000 |
C |
06/22/13 |
135.0 |
23.40 |
24.20 |
| GS 130622C00140000 |
C |
06/22/13 |
140.0 |
18.75 |
19.00 |
| GS 130622C00145000 |
C |
06/22/13 |
145.0 |
13.95 |
14.20 |
| GS 130622C00150000 |
C |
06/22/13 |
150.0 |
9.70 |
9.80 |
| GS 130622C00155000 |
C |
06/22/13 |
155.0 |
6.10 |
6.20 |
| GS 130622C00160000 |
C |
06/22/13 |
160.0 |
3.35 |
3.45 |
| GS 130622C00165000 |
C |
06/22/13 |
165.0 |
1.62 |
1.67 |
| GS 130622C00170000 |
C |
06/22/13 |
170.0 |
0.71 |
0.74 |
| GS 130622C00175000 |
C |
06/22/13 |
175.0 |
0.30 |
0.33 |
| GS 130622C00180000 |
C |
06/22/13 |
180.0 |
0.12 |
0.16 |
| GS 130622C00185000 |
C |
06/22/13 |
185.0 |
0.03 |
0.14 |
| GS 130622C00190000 |
C |
06/22/13 |
190.0 |
0.00 |
0.12 |
| GS 130622C00195000 |
C |
06/22/13 |
195.0 |
0.00 |
0.50 |
| GS 130622C00200000 |
C |
06/22/13 |
200.0 |
0.00 |
0.25 |
| GS 130622C00205000 |
C |
06/22/13 |
205.0 |
0.00 |
0.25 |
| GS 130622C00210000 |
C |
06/22/13 |
210.0 |
0.00 |
1.65 |
| GS 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.50 |
| GS 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
0.50 |
| GS 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.50 |
| GS 130622P00085000 |
P |
06/22/13 |
85.0 |
0.00 |
0.50 |
| GS 130622P00090000 |
P |
06/22/13 |
90.0 |
0.01 |
0.03 |
| GS 130622P00095000 |
P |
06/22/13 |
95.0 |
0.01 |
0.15 |
| GS 130622P00100000 |
P |
06/22/13 |
100.0 |
0.01 |
0.03 |
| GS 130622P00105000 |
P |
06/22/13 |
105.0 |
0.03 |
0.05 |
| GS 130622P00110000 |
P |
06/22/13 |
110.0 |
0.02 |
0.06 |
| GS 130622P00115000 |
P |
06/22/13 |
115.0 |
0.06 |
0.12 |
| GS 130622P00120000 |
P |
06/22/13 |
120.0 |
0.08 |
0.14 |
| GS 130622P00125000 |
P |
06/22/13 |
125.0 |
0.10 |
0.14 |
| GS 130622P00130000 |
P |
06/22/13 |
130.0 |
0.12 |
0.16 |
| GS 130622P00135000 |
P |
06/22/13 |
135.0 |
0.18 |
0.22 |
| GS 130622P00140000 |
P |
06/22/13 |
140.0 |
0.33 |
0.34 |
| GS 130622P00145000 |
P |
06/22/13 |
145.0 |
0.67 |
0.70 |
| GS 130622P00150000 |
P |
06/22/13 |
150.0 |
1.37 |
1.38 |
| GS 130622P00155000 |
P |
06/22/13 |
155.0 |
2.71 |
2.77 |
| GS 130622P00160000 |
P |
06/22/13 |
160.0 |
4.95 |
5.00 |
| GS 130622P00165000 |
P |
06/22/13 |
165.0 |
8.15 |
8.35 |
| GS 130622P00170000 |
P |
06/22/13 |
170.0 |
12.25 |
12.45 |
| GS 130622P00175000 |
P |
06/22/13 |
175.0 |
16.80 |
17.05 |
| GS 130622P00180000 |
P |
06/22/13 |
180.0 |
21.65 |
21.90 |
| GS 130622P00185000 |
P |
06/22/13 |
185.0 |
26.55 |
26.85 |
| GS 130622P00190000 |
P |
06/22/13 |
190.0 |
30.65 |
33.45 |
| GS 130622P00195000 |
P |
06/22/13 |
195.0 |
35.65 |
38.25 |
| GS 130622P00200000 |
P |
06/22/13 |
200.0 |
41.30 |
42.10 |
| GS 130622P00205000 |
P |
06/22/13 |
205.0 |
45.20 |
48.50 |
| GS 130622P00210000 |
P |
06/22/13 |
210.0 |
49.90 |
53.90 |
| GS 130720C00060000 |
C |
07/20/13 |
60.0 |
96.55 |
100.40 |
| GS 130720C00065000 |
C |
07/20/13 |
65.0 |
91.55 |
95.50 |
| GS 130720C00070000 |
C |
07/20/13 |
70.0 |
86.95 |
90.50 |
| GS 130720C00075000 |
C |
07/20/13 |
75.0 |
81.95 |
85.50 |
| GS 130720C00080000 |
C |
07/20/13 |
80.0 |
76.95 |
80.50 |
| GS 130720C00085000 |
C |
07/20/13 |
85.0 |
73.30 |
74.00 |
| GS 130720C00090000 |
C |
07/20/13 |
90.0 |
68.30 |
69.25 |
| GS 130720C00095000 |
C |
07/20/13 |
95.0 |
61.90 |
65.50 |
| GS 130720C00100000 |
C |
07/20/13 |
100.0 |
58.75 |
59.00 |
| GS 130720C00105000 |
C |
07/20/13 |
105.0 |
52.00 |
55.45 |
| GS 130720C00110000 |
C |
07/20/13 |
110.0 |
48.50 |
49.20 |
| GS 130720C00115000 |
C |
07/20/13 |
115.0 |
42.05 |
45.20 |
| GS 130720C00120000 |
C |
07/20/13 |
120.0 |
38.30 |
39.10 |
| GS 130720C00125000 |
C |
07/20/13 |
125.0 |
33.40 |
34.15 |
| GS 130720C00130000 |
C |
07/20/13 |
130.0 |
28.75 |
29.10 |
| GS 130720C00135000 |
C |
07/20/13 |
135.0 |
23.85 |
24.35 |
| GS 130720C00140000 |
C |
07/20/13 |
140.0 |
19.50 |
19.75 |
| GS 130720C00145000 |
C |
07/20/13 |
145.0 |
15.25 |
15.45 |
| GS 130720C00150000 |
C |
07/20/13 |
150.0 |
11.40 |
11.60 |
| GS 130720C00155000 |
C |
07/20/13 |
155.0 |
8.10 |
8.25 |
| GS 130720C00160000 |
C |
07/20/13 |
160.0 |
5.40 |
5.50 |
| GS 130720C00165000 |
C |
07/20/13 |
165.0 |
3.40 |
3.50 |
| GS 130720C00170000 |
C |
07/20/13 |
170.0 |
2.02 |
2.09 |
| GS 130720C00175000 |
C |
07/20/13 |
175.0 |
1.13 |
1.20 |
| GS 130720C00180000 |
C |
07/20/13 |
180.0 |
0.61 |
0.66 |
| GS 130720C00185000 |
C |
07/20/13 |
185.0 |
0.32 |
0.37 |
| GS 130720C00190000 |
C |
07/20/13 |
190.0 |
0.16 |
0.21 |
| GS 130720C00195000 |
C |
07/20/13 |
195.0 |
0.07 |
0.14 |
| GS 130720C00200000 |
C |
07/20/13 |
200.0 |
0.04 |
0.14 |
| GS 130720C00205000 |
C |
07/20/13 |
205.0 |
0.00 |
1.65 |
| GS 130720C00210000 |
C |
07/20/13 |
210.0 |
0.00 |
0.15 |
| GS 130720P00060000 |
P |
07/20/13 |
60.0 |
0.00 |
0.02 |
| GS 130720P00065000 |
P |
07/20/13 |
65.0 |
0.00 |
0.03 |
| GS 130720P00070000 |
P |
07/20/13 |
70.0 |
0.03 |
0.04 |
| GS 130720P00075000 |
P |
07/20/13 |
75.0 |
0.03 |
0.04 |
| GS 130720P00080000 |
P |
07/20/13 |
80.0 |
0.02 |
0.05 |
| GS 130720P00085000 |
P |
07/20/13 |
85.0 |
0.03 |
0.05 |
| GS 130720P00090000 |
P |
07/20/13 |
90.0 |
0.05 |
0.06 |
| GS 130720P00095000 |
P |
07/20/13 |
95.0 |
0.06 |
0.15 |
| GS 130720P00100000 |
P |
07/20/13 |
100.0 |
0.08 |
0.14 |
| GS 130720P00105000 |
P |
07/20/13 |
105.0 |
0.12 |
0.19 |
| GS 130720P00110000 |
P |
07/20/13 |
110.0 |
0.14 |
0.23 |
| GS 130720P00115000 |
P |
07/20/13 |
115.0 |
0.19 |
0.23 |
| GS 130720P00120000 |
P |
07/20/13 |
120.0 |
0.27 |
0.29 |
| GS 130720P00125000 |
P |
07/20/13 |
125.0 |
0.33 |
0.41 |
| GS 130720P00130000 |
P |
07/20/13 |
130.0 |
0.50 |
0.56 |
| GS 130720P00135000 |
P |
07/20/13 |
135.0 |
0.74 |
0.80 |
| GS 130720P00140000 |
P |
07/20/13 |
140.0 |
1.17 |
1.21 |
| GS 130720P00145000 |
P |
07/20/13 |
145.0 |
1.90 |
1.91 |
| GS 130720P00150000 |
P |
07/20/13 |
150.0 |
3.00 |
3.05 |
| GS 130720P00155000 |
P |
07/20/13 |
155.0 |
4.65 |
4.80 |
| GS 130720P00160000 |
P |
07/20/13 |
160.0 |
6.95 |
7.10 |
| GS 130720P00165000 |
P |
07/20/13 |
165.0 |
9.90 |
10.10 |
| GS 130720P00170000 |
P |
07/20/13 |
170.0 |
13.50 |
13.70 |
| GS 130720P00175000 |
P |
07/20/13 |
175.0 |
17.60 |
17.85 |
| GS 130720P00180000 |
P |
07/20/13 |
180.0 |
22.10 |
22.45 |
| GS 130720P00185000 |
P |
07/20/13 |
185.0 |
25.50 |
28.50 |
| GS 130720P00190000 |
P |
07/20/13 |
190.0 |
30.40 |
33.50 |
| GS 130720P00195000 |
P |
07/20/13 |
195.0 |
35.55 |
38.60 |
| GS 130720P00200000 |
P |
07/20/13 |
200.0 |
40.30 |
43.60 |
| GS 130720P00205000 |
P |
07/20/13 |
205.0 |
45.50 |
48.50 |
| GS 130720P00210000 |
P |
07/20/13 |
210.0 |
50.30 |
53.55 |
| GS 131019C00080000 |
C |
10/19/13 |
80.0 |
78.20 |
79.45 |
| GS 131019C00085000 |
C |
10/19/13 |
85.0 |
72.10 |
75.05 |
| GS 131019C00090000 |
C |
10/19/13 |
90.0 |
67.10 |
70.05 |
| GS 131019C00095000 |
C |
10/19/13 |
95.0 |
63.20 |
64.25 |
| GS 131019C00100000 |
C |
10/19/13 |
100.0 |
58.10 |
59.20 |
| GS 131019C00105000 |
C |
10/19/13 |
105.0 |
53.35 |
54.25 |
| GS 131019C00110000 |
C |
10/19/13 |
110.0 |
47.25 |
50.40 |
| GS 131019C00115000 |
C |
10/19/13 |
115.0 |
42.55 |
45.60 |
| GS 131019C00120000 |
C |
10/19/13 |
120.0 |
37.95 |
40.90 |
| GS 131019C00125000 |
C |
10/19/13 |
125.0 |
34.80 |
35.50 |
| GS 131019C00130000 |
C |
10/19/13 |
130.0 |
30.35 |
30.75 |
| GS 131019C00135000 |
C |
10/19/13 |
135.0 |
26.05 |
26.40 |
| GS 131019C00140000 |
C |
10/19/13 |
140.0 |
21.95 |
22.30 |
| GS 131019C00145000 |
C |
10/19/13 |
145.0 |
18.20 |
18.45 |
| GS 131019C00150000 |
C |
10/19/13 |
150.0 |
14.75 |
15.00 |
| GS 131019C00155000 |
C |
10/19/13 |
155.0 |
11.70 |
11.90 |
| GS 131019C00160000 |
C |
10/19/13 |
160.0 |
9.00 |
9.25 |
| GS 131019C00165000 |
C |
10/19/13 |
165.0 |
6.75 |
7.00 |
| GS 131019C00170000 |
C |
10/19/13 |
170.0 |
5.00 |
5.15 |
| GS 131019C00175000 |
C |
10/19/13 |
175.0 |
3.60 |
3.75 |
| GS 131019C00180000 |
C |
10/19/13 |
180.0 |
2.56 |
2.66 |
| GS 131019C00185000 |
C |
10/19/13 |
185.0 |
1.77 |
1.88 |
| GS 131019C00190000 |
C |
10/19/13 |
190.0 |
1.20 |
1.30 |
| GS 131019C00195000 |
C |
10/19/13 |
195.0 |
0.57 |
1.07 |
| GS 131019C00200000 |
C |
10/19/13 |
200.0 |
0.55 |
0.74 |
| GS 131019C00205000 |
C |
10/19/13 |
205.0 |
0.34 |
0.55 |
| GS 131019C00210000 |
C |
10/19/13 |
210.0 |
0.13 |
0.46 |
| GS 131019C00215000 |
C |
10/19/13 |
215.0 |
0.06 |
0.37 |
| GS 131019C00220000 |
C |
10/19/13 |
220.0 |
0.12 |
0.20 |
| GS 131019C00225000 |
C |
10/19/13 |
225.0 |
0.06 |
0.21 |
| GS 131019C00230000 |
C |
10/19/13 |
230.0 |
0.00 |
0.25 |
| GS 131019C00235000 |
C |
10/19/13 |
235.0 |
0.00 |
0.20 |
| GS 131019P00080000 |
P |
10/19/13 |
80.0 |
0.09 |
1.74 |
| GS 131019P00085000 |
P |
10/19/13 |
85.0 |
0.15 |
0.38 |
| GS 131019P00090000 |
P |
10/19/13 |
90.0 |
0.23 |
0.48 |
| GS 131019P00095000 |
P |
10/19/13 |
95.0 |
0.37 |
0.54 |
| GS 131019P00100000 |
P |
10/19/13 |
100.0 |
0.47 |
0.61 |
| GS 131019P00105000 |
P |
10/19/13 |
105.0 |
0.59 |
0.73 |
| GS 131019P00110000 |
P |
10/19/13 |
110.0 |
0.76 |
0.91 |
| GS 131019P00115000 |
P |
10/19/13 |
115.0 |
0.98 |
1.11 |
| GS 131019P00120000 |
P |
10/19/13 |
120.0 |
1.28 |
1.40 |
| GS 131019P00125000 |
P |
10/19/13 |
125.0 |
1.69 |
1.81 |
| GS 131019P00130000 |
P |
10/19/13 |
130.0 |
2.24 |
2.34 |
| GS 131019P00135000 |
P |
10/19/13 |
135.0 |
2.92 |
3.05 |
| GS 131019P00140000 |
P |
10/19/13 |
140.0 |
3.85 |
4.00 |
| GS 131019P00145000 |
P |
10/19/13 |
145.0 |
5.05 |
5.25 |
| GS 131019P00150000 |
P |
10/19/13 |
150.0 |
6.60 |
6.80 |
| GS 131019P00155000 |
P |
10/19/13 |
155.0 |
8.55 |
8.70 |
| GS 131019P00160000 |
P |
10/19/13 |
160.0 |
10.85 |
11.10 |
| GS 131019P00165000 |
P |
10/19/13 |
165.0 |
13.65 |
13.85 |
| GS 131019P00170000 |
P |
10/19/13 |
170.0 |
16.80 |
17.10 |
| GS 131019P00175000 |
P |
10/19/13 |
175.0 |
20.40 |
20.70 |
| GS 131019P00180000 |
P |
10/19/13 |
180.0 |
24.05 |
26.00 |
| GS 131019P00185000 |
P |
10/19/13 |
185.0 |
28.10 |
30.40 |
| GS 131019P00190000 |
P |
10/19/13 |
190.0 |
32.80 |
34.90 |
| GS 131019P00195000 |
P |
10/19/13 |
195.0 |
36.45 |
39.35 |
| GS 131019P00200000 |
P |
10/19/13 |
200.0 |
41.25 |
44.05 |
| GS 131019P00205000 |
P |
10/19/13 |
205.0 |
46.00 |
49.05 |
| GS 131019P00210000 |
P |
10/19/13 |
210.0 |
51.00 |
54.00 |
| GS 131019P00215000 |
P |
10/19/13 |
215.0 |
55.90 |
59.00 |
| GS 131019P00220000 |
P |
10/19/13 |
220.0 |
60.85 |
63.95 |
| GS 131019P00225000 |
P |
10/19/13 |
225.0 |
65.80 |
68.70 |
| GS 131019P00230000 |
P |
10/19/13 |
230.0 |
70.80 |
73.90 |
| GS 131019P00235000 |
P |
10/19/13 |
235.0 |
75.75 |
78.50 |
| GS 140118C00050000 |
C |
01/18/14 |
50.0 |
108.30 |
109.05 |
| GS 140118C00055000 |
C |
01/18/14 |
55.0 |
103.05 |
104.40 |
| GS 140118C00060000 |
C |
01/18/14 |
60.0 |
98.05 |
99.25 |
| GS 140118C00065000 |
C |
01/18/14 |
65.0 |
93.20 |
94.25 |
| GS 140118C00070000 |
C |
01/18/14 |
70.0 |
88.05 |
89.25 |
| GS 140118C00075000 |
C |
01/18/14 |
75.0 |
83.05 |
84.25 |
| GS 140118C00080000 |
C |
01/18/14 |
80.0 |
78.20 |
79.25 |
| GS 140118C00085000 |
C |
01/18/14 |
85.0 |
73.00 |
74.25 |
| GS 140118C00087500 |
C |
01/18/14 |
87.5 |
70.70 |
72.10 |
| GS 140118C00090000 |
C |
01/18/14 |
90.0 |
68.20 |
69.40 |
| GS 140118C00092500 |
C |
01/18/14 |
92.5 |
65.80 |
67.20 |
| GS 140118C00095000 |
C |
01/18/14 |
95.0 |
63.50 |
64.50 |
| GS 140118C00097500 |
C |
01/18/14 |
97.5 |
61.00 |
62.40 |
| GS 140118C00100000 |
C |
01/18/14 |
100.0 |
58.65 |
59.65 |
| GS 140118C00105000 |
C |
01/18/14 |
105.0 |
53.95 |
55.20 |
| GS 140118C00110000 |
C |
01/18/14 |
110.0 |
49.20 |
50.25 |
| GS 140118C00115000 |
C |
01/18/14 |
115.0 |
44.65 |
45.65 |
| GS 140118C00120000 |
C |
01/18/14 |
120.0 |
40.60 |
41.40 |
| GS 140118C00125000 |
C |
01/18/14 |
125.0 |
36.10 |
36.60 |
| GS 140118C00130000 |
C |
01/18/14 |
130.0 |
32.00 |
32.40 |
| GS 140118C00135000 |
C |
01/18/14 |
135.0 |
27.90 |
28.35 |
| GS 140118C00140000 |
C |
01/18/14 |
140.0 |
24.10 |
24.55 |
| GS 140118C00145000 |
C |
01/18/14 |
145.0 |
20.65 |
20.95 |
| GS 140118C00150000 |
C |
01/18/14 |
150.0 |
17.40 |
17.75 |
| GS 140118C00155000 |
C |
01/18/14 |
155.0 |
14.50 |
14.75 |
| GS 140118C00160000 |
C |
01/18/14 |
160.0 |
11.85 |
12.10 |
| GS 140118C00165000 |
C |
01/18/14 |
165.0 |
9.60 |
9.85 |
| GS 140118C00170000 |
C |
01/18/14 |
170.0 |
7.65 |
7.90 |
| GS 140118C00175000 |
C |
01/18/14 |
175.0 |
6.05 |
6.20 |
| GS 140118C00180000 |
C |
01/18/14 |
180.0 |
4.70 |
4.90 |
| GS 140118C00185000 |
C |
01/18/14 |
185.0 |
3.65 |
3.80 |
| GS 140118C00190000 |
C |
01/18/14 |
190.0 |
2.76 |
2.91 |
| GS 140118C00195000 |
C |
01/18/14 |
195.0 |
2.10 |
2.24 |
| GS 140118C00200000 |
C |
01/18/14 |
200.0 |
1.59 |
1.73 |
| GS 140118C00205000 |
C |
01/18/14 |
205.0 |
1.23 |
1.37 |
| GS 140118C00210000 |
C |
01/18/14 |
210.0 |
0.88 |
1.09 |
| GS 140118C00215000 |
C |
01/18/14 |
215.0 |
0.68 |
0.86 |
| GS 140118C00220000 |
C |
01/18/14 |
220.0 |
0.55 |
0.69 |
| GS 140118C00225000 |
C |
01/18/14 |
225.0 |
0.40 |
0.56 |
| GS 140118C00230000 |
C |
01/18/14 |
230.0 |
0.32 |
0.43 |
| GS 140118C00235000 |
C |
01/18/14 |
235.0 |
0.26 |
0.37 |
| GS 140118C00240000 |
C |
01/18/14 |
240.0 |
0.20 |
0.29 |
| GS 140118P00050000 |
P |
01/18/14 |
50.0 |
0.15 |
0.20 |
| GS 140118P00055000 |
P |
01/18/14 |
55.0 |
0.18 |
0.25 |
| GS 140118P00060000 |
P |
01/18/14 |
60.0 |
0.26 |
0.36 |
| GS 140118P00065000 |
P |
01/18/14 |
65.0 |
0.32 |
0.45 |
| GS 140118P00070000 |
P |
01/18/14 |
70.0 |
0.40 |
0.51 |
| GS 140118P00075000 |
P |
01/18/14 |
75.0 |
0.47 |
0.55 |
| GS 140118P00080000 |
P |
01/18/14 |
80.0 |
0.58 |
0.74 |
| GS 140118P00085000 |
P |
01/18/14 |
85.0 |
0.68 |
0.80 |
| GS 140118P00087500 |
P |
01/18/14 |
87.5 |
0.75 |
0.87 |
| GS 140118P00090000 |
P |
01/18/14 |
90.0 |
0.80 |
0.88 |
| GS 140118P00092500 |
P |
01/18/14 |
92.5 |
0.91 |
1.03 |
| GS 140118P00095000 |
P |
01/18/14 |
95.0 |
0.98 |
1.13 |
| GS 140118P00097500 |
P |
01/18/14 |
97.5 |
1.10 |
1.24 |
| GS 140118P00100000 |
P |
01/18/14 |
100.0 |
1.19 |
1.31 |
| GS 140118P00105000 |
P |
01/18/14 |
105.0 |
1.49 |
1.66 |
| GS 140118P00110000 |
P |
01/18/14 |
110.0 |
1.79 |
2.02 |
| GS 140118P00115000 |
P |
01/18/14 |
115.0 |
2.20 |
2.34 |
| GS 140118P00120000 |
P |
01/18/14 |
120.0 |
2.73 |
2.86 |
| GS 140118P00125000 |
P |
01/18/14 |
125.0 |
3.35 |
3.55 |
| GS 140118P00130000 |
P |
01/18/14 |
130.0 |
4.15 |
4.30 |
| GS 140118P00135000 |
P |
01/18/14 |
135.0 |
5.15 |
5.30 |
| GS 140118P00140000 |
P |
01/18/14 |
140.0 |
6.35 |
6.55 |
| GS 140118P00145000 |
P |
01/18/14 |
145.0 |
7.80 |
8.00 |
| GS 140118P00150000 |
P |
01/18/14 |
150.0 |
9.55 |
9.75 |
| GS 140118P00155000 |
P |
01/18/14 |
155.0 |
11.60 |
11.85 |
| GS 140118P00160000 |
P |
01/18/14 |
160.0 |
13.95 |
14.25 |
| GS 140118P00165000 |
P |
01/18/14 |
165.0 |
16.70 |
16.95 |
| GS 140118P00170000 |
P |
01/18/14 |
170.0 |
19.70 |
20.00 |
| GS 140118P00175000 |
P |
01/18/14 |
175.0 |
23.10 |
23.40 |
| GS 140118P00180000 |
P |
01/18/14 |
180.0 |
26.70 |
27.10 |
| GS 140118P00185000 |
P |
01/18/14 |
185.0 |
30.60 |
31.05 |
| GS 140118P00190000 |
P |
01/18/14 |
190.0 |
34.75 |
35.20 |
| GS 140118P00195000 |
P |
01/18/14 |
195.0 |
38.90 |
39.50 |
| GS 140118P00200000 |
P |
01/18/14 |
200.0 |
43.50 |
44.00 |
| GS 140118P00205000 |
P |
01/18/14 |
205.0 |
48.05 |
49.00 |
| GS 140118P00210000 |
P |
01/18/14 |
210.0 |
52.75 |
53.90 |
| GS 140118P00215000 |
P |
01/18/14 |
215.0 |
57.60 |
58.55 |
| GS 140118P00220000 |
P |
01/18/14 |
220.0 |
62.10 |
63.50 |
| GS 140118P00225000 |
P |
01/18/14 |
225.0 |
67.20 |
68.35 |
| GS 140118P00230000 |
P |
01/18/14 |
230.0 |
72.15 |
73.25 |
| GS 140118P00235000 |
P |
01/18/14 |
235.0 |
77.10 |
78.20 |
| GS 140118P00240000 |
P |
01/18/14 |
240.0 |
82.00 |
83.10 |
| GS 150117C00060000 |
C |
01/17/15 |
60.0 |
98.00 |
99.95 |
| GS 150117C00065000 |
C |
01/17/15 |
65.0 |
92.75 |
95.00 |
| GS 150117C00070000 |
C |
01/17/15 |
70.0 |
87.80 |
89.70 |
| GS 150117C00075000 |
C |
01/17/15 |
75.0 |
82.75 |
84.95 |
| GS 150117C00080000 |
C |
01/17/15 |
80.0 |
78.00 |
80.20 |
| GS 150117C00085000 |
C |
01/17/15 |
85.0 |
73.30 |
75.55 |
| GS 150117C00090000 |
C |
01/17/15 |
90.0 |
68.65 |
70.95 |
| GS 150117C00095000 |
C |
01/17/15 |
95.0 |
64.10 |
66.45 |
| GS 150117C00100000 |
C |
01/17/15 |
100.0 |
59.75 |
62.15 |
| GS 150117C00105000 |
C |
01/17/15 |
105.0 |
55.75 |
57.15 |
| GS 150117C00110000 |
C |
01/17/15 |
110.0 |
51.40 |
53.10 |
| GS 150117C00115000 |
C |
01/17/15 |
115.0 |
47.35 |
49.10 |
| GS 150117C00120000 |
C |
01/17/15 |
120.0 |
43.30 |
45.20 |
| GS 150117C00125000 |
C |
01/17/15 |
125.0 |
40.25 |
41.40 |
| GS 150117C00130000 |
C |
01/17/15 |
130.0 |
36.70 |
37.70 |
| GS 150117C00135000 |
C |
01/17/15 |
135.0 |
33.05 |
34.25 |
| GS 150117C00140000 |
C |
01/17/15 |
140.0 |
30.15 |
30.95 |
| GS 150117C00145000 |
C |
01/17/15 |
145.0 |
27.10 |
27.95 |
| GS 150117C00150000 |
C |
01/17/15 |
150.0 |
24.05 |
25.00 |
| GS 150117C00155000 |
C |
01/17/15 |
155.0 |
21.65 |
22.35 |
| GS 150117C00160000 |
C |
01/17/15 |
160.0 |
19.05 |
19.75 |
| GS 150117C00165000 |
C |
01/17/15 |
165.0 |
16.90 |
17.55 |
| GS 150117C00170000 |
C |
01/17/15 |
170.0 |
14.75 |
15.40 |
| GS 150117C00175000 |
C |
01/17/15 |
175.0 |
12.80 |
13.45 |
| GS 150117C00180000 |
C |
01/17/15 |
180.0 |
11.25 |
11.75 |
| GS 150117C00185000 |
C |
01/17/15 |
185.0 |
9.50 |
10.20 |
| GS 150117C00190000 |
C |
01/17/15 |
190.0 |
8.45 |
8.75 |
| GS 150117C00195000 |
C |
01/17/15 |
195.0 |
7.00 |
7.30 |
| GS 150117C00200000 |
C |
01/17/15 |
200.0 |
5.90 |
6.20 |
| GS 150117C00205000 |
C |
01/17/15 |
205.0 |
5.00 |
5.50 |
| GS 150117C00210000 |
C |
01/17/15 |
210.0 |
4.20 |
4.70 |
| GS 150117C00215000 |
C |
01/17/15 |
215.0 |
3.35 |
3.95 |
| GS 150117C00220000 |
C |
01/17/15 |
220.0 |
2.89 |
3.35 |
| GS 150117C00230000 |
C |
01/17/15 |
230.0 |
1.99 |
2.44 |
| GS 150117C00240000 |
C |
01/17/15 |
240.0 |
1.34 |
1.75 |
| GS 150117P00060000 |
P |
01/17/15 |
60.0 |
0.76 |
1.15 |
| GS 150117P00065000 |
P |
01/17/15 |
65.0 |
1.00 |
1.41 |
| GS 150117P00070000 |
P |
01/17/15 |
70.0 |
1.26 |
1.67 |
| GS 150117P00075000 |
P |
01/17/15 |
75.0 |
1.59 |
2.01 |
| GS 150117P00080000 |
P |
01/17/15 |
80.0 |
1.97 |
2.41 |
| GS 150117P00085000 |
P |
01/17/15 |
85.0 |
2.37 |
2.85 |
| GS 150117P00090000 |
P |
01/17/15 |
90.0 |
2.91 |
3.35 |
| GS 150117P00095000 |
P |
01/17/15 |
95.0 |
3.50 |
3.95 |
| GS 150117P00100000 |
P |
01/17/15 |
100.0 |
4.15 |
4.50 |
| GS 150117P00105000 |
P |
01/17/15 |
105.0 |
5.00 |
5.35 |
| GS 150117P00110000 |
P |
01/17/15 |
110.0 |
5.85 |
6.20 |
| GS 150117P00115000 |
P |
01/17/15 |
115.0 |
6.80 |
7.25 |
| GS 150117P00120000 |
P |
01/17/15 |
120.0 |
7.95 |
8.40 |
| GS 150117P00125000 |
P |
01/17/15 |
125.0 |
9.25 |
9.70 |
| GS 150117P00130000 |
P |
01/17/15 |
130.0 |
10.60 |
11.15 |
| GS 150117P00135000 |
P |
01/17/15 |
135.0 |
12.25 |
12.65 |
| GS 150117P00140000 |
P |
01/17/15 |
140.0 |
14.05 |
14.55 |
| GS 150117P00145000 |
P |
01/17/15 |
145.0 |
16.00 |
16.40 |
| GS 150117P00150000 |
P |
01/17/15 |
150.0 |
18.15 |
18.65 |
| GS 150117P00155000 |
P |
01/17/15 |
155.0 |
20.40 |
20.80 |
| GS 150117P00160000 |
P |
01/17/15 |
160.0 |
22.90 |
23.35 |
| GS 150117P00165000 |
P |
01/17/15 |
165.0 |
25.55 |
26.80 |
| GS 150117P00170000 |
P |
01/17/15 |
170.0 |
28.30 |
29.00 |
| GS 150117P00175000 |
P |
01/17/15 |
175.0 |
31.40 |
31.95 |
| GS 150117P00180000 |
P |
01/17/15 |
180.0 |
34.70 |
35.70 |
| GS 150117P00185000 |
P |
01/17/15 |
185.0 |
37.85 |
39.75 |
| GS 150117P00190000 |
P |
01/17/15 |
190.0 |
41.65 |
43.25 |
| GS 150117P00195000 |
P |
01/17/15 |
195.0 |
45.15 |
47.20 |
| GS 150117P00200000 |
P |
01/17/15 |
200.0 |
49.15 |
50.95 |
| GS 150117P00205000 |
P |
01/17/15 |
205.0 |
53.20 |
55.05 |
| GS 150117P00210000 |
P |
01/17/15 |
210.0 |
57.20 |
59.35 |
| GS 150117P00215000 |
P |
01/17/15 |
215.0 |
60.95 |
63.60 |
| GS 150117P00220000 |
P |
01/17/15 |
220.0 |
66.00 |
67.90 |
| GS 150117P00230000 |
P |
01/17/15 |
230.0 |
74.00 |
77.00 |
| GS 150117P00240000 |
P |
01/17/15 |
240.0 |
83.80 |
86.40 |
|
