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 (2015-04-17)Premium Content

Goldman Sachs Group Inc (GS)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150424C00140000 C 04/24/15 140.0 56.70 59.25
GS 150424C00145000 C 04/24/15 145.0 51.50 54.15
GS 150424C00150000 C 04/24/15 150.0 46.65 49.15
GS 150424C00155000 C 04/24/15 155.0 41.70 45.00
GS 150424C00157500 C 04/24/15 157.5 39.15 42.15
GS 150424C00160000 C 04/24/15 160.0 36.70 40.00
GS 150424C00162500 C 04/24/15 162.5 33.90 37.50
GS 150424C00165000 C 04/24/15 165.0 31.60 34.60
GS 150424C00167500 C 04/24/15 167.5 29.45 32.10
GS 150424C00170000 C 04/24/15 170.0 27.35 29.35
GS 150424C00172500 C 04/24/15 172.5 24.85 26.85
GS 150424C00175000 C 04/24/15 175.0 22.35 24.35
GS 150424C00177500 C 04/24/15 177.5 19.85 21.85
GS 150424C00180000 C 04/24/15 180.0 17.35 19.35
GS 150424C00182500 C 04/24/15 182.5 14.95 16.90
GS 150424C00185000 C 04/24/15 185.0 12.45 14.40
GS 150424C00187500 C 04/24/15 187.5 10.40 11.45
GS 150424C00190000 C 04/24/15 190.0 7.95 8.90
GS 150424C00192500 C 04/24/15 192.5 5.60 7.05
GS 150424C00195000 C 04/24/15 195.0 3.45 4.10
GS 150424C00197500 C 04/24/15 197.5 1.74 1.91
GS 150424C00200000 C 04/24/15 200.0 0.67 0.75
GS 150424C00202500 C 04/24/15 202.5 0.20 0.24
GS 150424C00205000 C 04/24/15 205.0 0.05 0.09
GS 150424C00207500 C 04/24/15 207.5 0.01 0.08
GS 150424C00210000 C 04/24/15 210.0 0.00 0.03
GS 150424C00212500 C 04/24/15 212.5 0.00 0.05
GS 150424C00215000 C 04/24/15 215.0 0.00 0.05
GS 150424C00217500 C 04/24/15 217.5 0.00 0.05
GS 150424C00220000 C 04/24/15 220.0 0.00 0.05
GS 150424C00222500 C 04/24/15 222.5 0.00 0.05
GS 150424C00225000 C 04/24/15 225.0 0.00 0.05
GS 150424C00227500 C 04/24/15 227.5 0.00 0.04
GS 150424C00230000 C 04/24/15 230.0 0.00 0.04
GS 150424C00232500 C 04/24/15 232.5 0.00 0.05
GS 150424C00235000 C 04/24/15 235.0 0.00 0.04
GS 150424C00237500 C 04/24/15 237.5 0.00 0.05
GS 150424C00240000 C 04/24/15 240.0 0.00 0.04
GS 150424C00245000 C 04/24/15 245.0 0.00 0.04
GS 150424C00250000 C 04/24/15 250.0 0.00 0.04
GS 150424C00255000 C 04/24/15 255.0 0.00 0.04
GS 150424C00260000 C 04/24/15 260.0 0.00 0.04
GS 150424P00140000 P 04/24/15 140.0 0.00 0.04
GS 150424P00145000 P 04/24/15 145.0 0.00 0.04
GS 150424P00150000 P 04/24/15 150.0 0.00 0.04
GS 150424P00155000 P 04/24/15 155.0 0.00 0.04
GS 150424P00157500 P 04/24/15 157.5 0.00 0.04
GS 150424P00160000 P 04/24/15 160.0 0.00 0.04
GS 150424P00162500 P 04/24/15 162.5 0.00 0.05
GS 150424P00165000 P 04/24/15 165.0 0.00 0.05
GS 150424P00167500 P 04/24/15 167.5 0.00 0.05
GS 150424P00170000 P 04/24/15 170.0 0.00 0.03
GS 150424P00172500 P 04/24/15 172.5 0.00 0.07
GS 150424P00175000 P 04/24/15 175.0 0.00 0.07
GS 150424P00177500 P 04/24/15 177.5 0.00 0.05
GS 150424P00180000 P 04/24/15 180.0 0.00 0.05
GS 150424P00182500 P 04/24/15 182.5 0.00 0.04
GS 150424P00185000 P 04/24/15 185.0 0.00 0.05
GS 150424P00187500 P 04/24/15 187.5 0.04 0.07
GS 150424P00190000 P 04/24/15 190.0 0.08 0.12
GS 150424P00192500 P 04/24/15 192.5 0.20 0.25
GS 150424P00195000 P 04/24/15 195.0 0.53 0.59
GS 150424P00197500 P 04/24/15 197.5 1.22 1.36
GS 150424P00200000 P 04/24/15 200.0 2.59 2.75
GS 150424P00202500 P 04/24/15 202.5 3.65 4.85
GS 150424P00205000 P 04/24/15 205.0 5.55 7.20
GS 150424P00207500 P 04/24/15 207.5 7.85 9.70
GS 150424P00210000 P 04/24/15 210.0 10.10 12.15
GS 150424P00212500 P 04/24/15 212.5 12.80 14.80
GS 150424P00215000 P 04/24/15 215.0 15.25 17.40
GS 150424P00217500 P 04/24/15 217.5 17.75 20.10
GS 150424P00220000 P 04/24/15 220.0 20.15 22.70
GS 150424P00222500 P 04/24/15 222.5 22.65 25.20
GS 150424P00225000 P 04/24/15 225.0 24.55 27.70
GS 150424P00227500 P 04/24/15 227.5 27.15 30.20
GS 150424P00230000 P 04/24/15 230.0 29.65 33.10
GS 150424P00232500 P 04/24/15 232.5 32.10 35.60
GS 150424P00235000 P 04/24/15 235.0 34.60 38.65
GS 150424P00237500 P 04/24/15 237.5 37.05 41.15
GS 150424P00240000 P 04/24/15 240.0 39.65 43.60
GS 150424P00245000 P 04/24/15 245.0 45.00 48.40
GS 150424P00250000 P 04/24/15 250.0 50.00 53.65
GS 150424P00255000 P 04/24/15 255.0 55.00 57.45
GS 150424P00260000 P 04/24/15 260.0 60.00 63.35
GS 150501C00135000 C 05/01/15 135.0 61.40 65.05
GS 150501C00140000 C 05/01/15 140.0 56.40 60.05
GS 150501C00145000 C 05/01/15 145.0 51.40 55.35
GS 150501C00149000 C 05/01/15 149.0 47.40 51.40
GS 150501C00150000 C 05/01/15 150.0 46.95 49.80
GS 150501C00152500 C 05/01/15 152.5 44.05 47.55
GS 150501C00155000 C 05/01/15 155.0 41.95 45.45
GS 150501C00157500 C 05/01/15 157.5 39.45 42.95
GS 150501C00160000 C 05/01/15 160.0 36.95 40.45
GS 150501C00162500 C 05/01/15 162.5 34.45 37.95
GS 150501C00165000 C 05/01/15 165.0 32.00 34.80
GS 150501C00167500 C 05/01/15 167.5 29.50 32.30
GS 150501C00170000 C 05/01/15 170.0 27.45 29.80
GS 150501C00172500 C 05/01/15 172.5 24.95 27.75
GS 150501C00175000 C 05/01/15 175.0 22.50 25.00
GS 150501C00177500 C 05/01/15 177.5 20.00 22.35
GS 150501C00180000 C 05/01/15 180.0 17.50 19.90
GS 150501C00182500 C 05/01/15 182.5 15.05 17.40
GS 150501C00185000 C 05/01/15 185.0 12.60 14.95
GS 150501C00187500 C 05/01/15 187.5 10.65 11.75
GS 150501C00190000 C 05/01/15 190.0 8.35 9.25
GS 150501C00192500 C 05/01/15 192.5 6.15 6.80
GS 150501C00195000 C 05/01/15 195.0 4.15 4.65
GS 150501C00197500 C 05/01/15 197.5 2.57 2.80
GS 150501C00200000 C 05/01/15 200.0 1.38 1.49
GS 150501C00202500 C 05/01/15 202.5 0.65 0.77
GS 150501C00205000 C 05/01/15 205.0 0.27 0.32
GS 150501C00207500 C 05/01/15 207.5 0.10 0.14
GS 150501C00210000 C 05/01/15 210.0 0.04 0.10
GS 150501C00212500 C 05/01/15 212.5 0.01 0.06
GS 150501C00215000 C 05/01/15 215.0 0.01 0.06
GS 150501C00217500 C 05/01/15 217.5 0.00 0.05
GS 150501C00220000 C 05/01/15 220.0 0.00 0.05
GS 150501C00222500 C 05/01/15 222.5 0.00 0.05
GS 150501C00225000 C 05/01/15 225.0 0.00 0.05
GS 150501C00227500 C 05/01/15 227.5 0.00 0.05
GS 150501C00230000 C 05/01/15 230.0 0.00 0.05
GS 150501C00232500 C 05/01/15 232.5 0.00 0.05
GS 150501C00235000 C 05/01/15 235.0 0.00 0.05
GS 150501C00237500 C 05/01/15 237.5 0.00 0.05
GS 150501C00240000 C 05/01/15 240.0 0.00 0.05
GS 150501P00135000 P 05/01/15 135.0 0.00 0.05
GS 150501P00140000 P 05/01/15 140.0 0.00 0.05
GS 150501P00145000 P 05/01/15 145.0 0.00 0.05
GS 150501P00149000 P 05/01/15 149.0 0.00 0.06
GS 150501P00150000 P 05/01/15 150.0 0.00 0.06
GS 150501P00152500 P 05/01/15 152.5 0.00 0.06
GS 150501P00155000 P 05/01/15 155.0 0.00 0.06
GS 150501P00157500 P 05/01/15 157.5 0.00 0.07
GS 150501P00160000 P 05/01/15 160.0 0.00 0.02
GS 150501P00162500 P 05/01/15 162.5 0.00 0.08
GS 150501P00165000 P 05/01/15 165.0 0.00 0.09
GS 150501P00167500 P 05/01/15 167.5 0.00 0.09
GS 150501P00170000 P 05/01/15 170.0 0.02 0.03
GS 150501P00172500 P 05/01/15 172.5 0.01 0.07
GS 150501P00175000 P 05/01/15 175.0 0.04 0.06
GS 150501P00177500 P 05/01/15 177.5 0.05 0.10
GS 150501P00180000 P 05/01/15 180.0 0.05 0.13
GS 150501P00182500 P 05/01/15 182.5 0.06 0.16
GS 150501P00185000 P 05/01/15 185.0 0.11 0.22
GS 150501P00187500 P 05/01/15 187.5 0.18 0.31
GS 150501P00190000 P 05/01/15 190.0 0.37 0.44
GS 150501P00192500 P 05/01/15 192.5 0.64 0.74
GS 150501P00195000 P 05/01/15 195.0 1.15 1.27
GS 150501P00197500 P 05/01/15 197.5 2.05 2.16
GS 150501P00200000 P 05/01/15 200.0 3.25 3.50
GS 150501P00202500 P 05/01/15 202.5 4.75 5.25
GS 150501P00205000 P 05/01/15 205.0 5.95 7.40
GS 150501P00207500 P 05/01/15 207.5 8.05 9.75
GS 150501P00210000 P 05/01/15 210.0 10.10 12.25
GS 150501P00212500 P 05/01/15 212.5 12.60 14.95
GS 150501P00215000 P 05/01/15 215.0 15.30 17.35
GS 150501P00217500 P 05/01/15 217.5 17.75 20.20
GS 150501P00220000 P 05/01/15 220.0 20.10 22.55
GS 150501P00222500 P 05/01/15 222.5 22.60 25.25
GS 150501P00225000 P 05/01/15 225.0 25.10 27.30
GS 150501P00227500 P 05/01/15 227.5 27.60 29.80
GS 150501P00230000 P 05/01/15 230.0 29.95 33.10
GS 150501P00232500 P 05/01/15 232.5 32.45 35.60
GS 150501P00235000 P 05/01/15 235.0 34.95 38.10
GS 150501P00237500 P 05/01/15 237.5 37.45 40.60
GS 150501P00240000 P 05/01/15 240.0 39.70 43.10
GS 150508C00145000 C 05/08/15 145.0 51.50 55.30
GS 150508C00150000 C 05/08/15 150.0 47.00 50.35
GS 150508C00152500 C 05/08/15 152.5 44.50 48.00
GS 150508C00155000 C 05/08/15 155.0 42.05 44.85
GS 150508C00157500 C 05/08/15 157.5 39.55 42.35
GS 150508C00160000 C 05/08/15 160.0 37.05 39.85
GS 150508C00162500 C 05/08/15 162.5 34.55 37.80
GS 150508C00165000 C 05/08/15 165.0 32.25 34.90
GS 150508C00167500 C 05/08/15 167.5 29.80 32.40
GS 150508C00170000 C 05/08/15 170.0 27.55 29.90
GS 150508C00172500 C 05/08/15 172.5 25.05 27.80
GS 150508C00175000 C 05/08/15 175.0 22.60 24.95
GS 150508C00177500 C 05/08/15 177.5 20.10 22.85
GS 150508C00180000 C 05/08/15 180.0 17.65 20.35
GS 150508C00182500 C 05/08/15 182.5 15.50 17.60
GS 150508C00185000 C 05/08/15 185.0 13.25 14.40
GS 150508C00187500 C 05/08/15 187.5 10.95 11.90
GS 150508C00190000 C 05/08/15 190.0 8.70 9.40
GS 150508C00192500 C 05/08/15 192.5 6.60 7.25
GS 150508C00195000 C 05/08/15 195.0 4.75 5.35
GS 150508C00197500 C 05/08/15 197.5 3.15 3.75
GS 150508C00200000 C 05/08/15 200.0 1.94 2.30
GS 150508C00202500 C 05/08/15 202.5 1.09 1.33
GS 150508C00205000 C 05/08/15 205.0 0.55 0.66
GS 150508C00207500 C 05/08/15 207.5 0.26 0.34
GS 150508C00210000 C 05/08/15 210.0 0.12 0.17
GS 150508C00212500 C 05/08/15 212.5 0.03 0.13
GS 150508C00215000 C 05/08/15 215.0 0.03 0.13
GS 150508C00217500 C 05/08/15 217.5 0.01 0.10
GS 150508C00220000 C 05/08/15 220.0 0.00 0.09
GS 150508C00222500 C 05/08/15 222.5 0.00 0.08
GS 150508C00225000 C 05/08/15 225.0 0.00 0.07
GS 150508C00230000 C 05/08/15 230.0 0.00 0.06
GS 150508C00235000 C 05/08/15 235.0 0.00 0.13
GS 150508C00240000 C 05/08/15 240.0 0.00 0.12
GS 150508P00145000 P 05/08/15 145.0 0.00 0.07
GS 150508P00150000 P 05/08/15 150.0 0.00 0.08
GS 150508P00152500 P 05/08/15 152.5 0.00 0.08
GS 150508P00155000 P 05/08/15 155.0 0.00 0.09
GS 150508P00157500 P 05/08/15 157.5 0.01 0.10
GS 150508P00160000 P 05/08/15 160.0 0.02 0.10
GS 150508P00162500 P 05/08/15 162.5 0.03 0.11
GS 150508P00165000 P 05/08/15 165.0 0.02 0.13
GS 150508P00167500 P 05/08/15 167.5 0.02 0.15
GS 150508P00170000 P 05/08/15 170.0 0.02 0.16
GS 150508P00172500 P 05/08/15 172.5 0.03 0.18
GS 150508P00175000 P 05/08/15 175.0 0.05 0.20
GS 150508P00177500 P 05/08/15 177.5 0.08 0.23
GS 150508P00180000 P 05/08/15 180.0 0.13 0.27
GS 150508P00182500 P 05/08/15 182.5 0.19 0.34
GS 150508P00185000 P 05/08/15 185.0 0.28 0.45
GS 150508P00187500 P 05/08/15 187.5 0.44 0.54
GS 150508P00190000 P 05/08/15 190.0 0.68 0.79
GS 150508P00192500 P 05/08/15 192.5 1.08 1.19
GS 150508P00195000 P 05/08/15 195.0 1.68 1.82
GS 150508P00197500 P 05/08/15 197.5 2.58 2.74
GS 150508P00200000 P 05/08/15 200.0 3.80 4.05
GS 150508P00202500 P 05/08/15 202.5 5.35 5.70
GS 150508P00205000 P 05/08/15 205.0 7.20 7.65
GS 150508P00207500 P 05/08/15 207.5 8.35 9.90
GS 150508P00210000 P 05/08/15 210.0 10.55 12.30
GS 150508P00212500 P 05/08/15 212.5 12.65 15.15
GS 150508P00215000 P 05/08/15 215.0 15.10 17.50
GS 150508P00217500 P 05/08/15 217.5 17.80 19.85
GS 150508P00220000 P 05/08/15 220.0 20.25 22.55
GS 150508P00222500 P 05/08/15 222.5 22.60 24.80
GS 150508P00225000 P 05/08/15 225.0 25.10 27.30
GS 150508P00230000 P 05/08/15 230.0 29.95 33.10
GS 150508P00235000 P 05/08/15 235.0 34.95 38.10
GS 150508P00240000 P 05/08/15 240.0 39.95 43.10
GS 150515C00095000 C 05/15/15 95.0 101.85 104.95
GS 150515C00100000 C 05/15/15 100.0 96.85 99.95
GS 150515C00105000 C 05/15/15 105.0 91.85 94.95
GS 150515C00110000 C 05/15/15 110.0 86.85 89.95
GS 150515C00115000 C 05/15/15 115.0 81.85 85.15
GS 150515C00120000 C 05/15/15 120.0 76.85 80.10
GS 150515C00125000 C 05/15/15 125.0 71.85 75.45
GS 150515C00130000 C 05/15/15 130.0 66.50 69.95
GS 150515C00135000 C 05/15/15 135.0 61.55 65.40
GS 150515C00140000 C 05/15/15 140.0 56.90 60.10
GS 150515C00145000 C 05/15/15 145.0 52.05 54.90
GS 150515C00149000 C 05/15/15 149.0 47.50 51.50
GS 150515C00150000 C 05/15/15 150.0 47.05 50.35
GS 150515C00152500 C 05/15/15 152.5 44.00 48.00
GS 150515C00155000 C 05/15/15 155.0 42.10 44.90
GS 150515C00157500 C 05/15/15 157.5 39.50 42.85
GS 150515C00160000 C 05/15/15 160.0 37.30 39.40
GS 150515C00162500 C 05/15/15 162.5 35.25 37.45
GS 150515C00165000 C 05/15/15 165.0 32.60 35.30
GS 150515C00167500 C 05/15/15 167.5 30.30 31.35
GS 150515C00170000 C 05/15/15 170.0 27.35 29.95
GS 150515C00172500 C 05/15/15 172.5 25.35 26.30
GS 150515C00175000 C 05/15/15 175.0 23.00 24.00
GS 150515C00177500 C 05/15/15 177.5 20.45 22.65
GS 150515C00180000 C 05/15/15 180.0 18.20 18.80
GS 150515C00182500 C 05/15/15 182.5 15.80 17.65
GS 150515C00185000 C 05/15/15 185.0 13.50 14.30
GS 150515C00187500 C 05/15/15 187.5 11.05 11.85
GS 150515C00190000 C 05/15/15 190.0 9.05 9.55
GS 150515C00192500 C 05/15/15 192.5 7.00 7.70
GS 150515C00195000 C 05/15/15 195.0 5.20 5.40
GS 150515C00197500 C 05/15/15 197.5 3.65 3.90
GS 150515C00200000 C 05/15/15 200.0 2.43 2.54
GS 150515C00202500 C 05/15/15 202.5 1.49 1.60
GS 150515C00205000 C 05/15/15 205.0 0.86 0.93
GS 150515C00207500 C 05/15/15 207.5 0.47 0.58
GS 150515C00210000 C 05/15/15 210.0 0.25 0.29
GS 150515C00212500 C 05/15/15 212.5 0.14 0.17
GS 150515C00215000 C 05/15/15 215.0 0.07 0.13
GS 150515C00217500 C 05/15/15 217.5 0.04 0.13
GS 150515C00220000 C 05/15/15 220.0 0.02 0.05
GS 150515C00222500 C 05/15/15 222.5 0.01 0.10
GS 150515C00225000 C 05/15/15 225.0 0.00 0.09
GS 150515C00227500 C 05/15/15 227.5 0.00 0.08
GS 150515C00230000 C 05/15/15 230.0 0.00 0.07
GS 150515C00232500 C 05/15/15 232.5 0.00 0.06
GS 150515C00235000 C 05/15/15 235.0 0.00 0.06
GS 150515C00237500 C 05/15/15 237.5 0.00 0.05
GS 150515C00240000 C 05/15/15 240.0 0.00 0.05
GS 150515C00245000 C 05/15/15 245.0 0.00 0.05
GS 150515C00250000 C 05/15/15 250.0 0.00 0.05
GS 150515C00255000 C 05/15/15 255.0 0.00 0.05
GS 150515C00260000 C 05/15/15 260.0 0.00 0.05
GS 150515C00265000 C 05/15/15 265.0 0.00 0.05
GS 150515C00270000 C 05/15/15 270.0 0.00 0.05
GS 150515C00275000 C 05/15/15 275.0 0.00 0.05
GS 150515C00280000 C 05/15/15 280.0 0.00 0.05
GS 150515C00285000 C 05/15/15 285.0 0.00 0.05
GS 150515C00290000 C 05/15/15 290.0 0.00 0.04
GS 150515P00095000 P 05/15/15 95.0 0.00 0.05
GS 150515P00100000 P 05/15/15 100.0 0.00 0.05
GS 150515P00105000 P 05/15/15 105.0 0.00 0.05
GS 150515P00110000 P 05/15/15 110.0 0.00 0.05
GS 150515P00115000 P 05/15/15 115.0 0.00 0.05
GS 150515P00120000 P 05/15/15 120.0 0.00 0.04
GS 150515P00125000 P 05/15/15 125.0 0.00 0.05
GS 150515P00130000 P 05/15/15 130.0 0.00 0.06
GS 150515P00135000 P 05/15/15 135.0 0.00 0.06
GS 150515P00140000 P 05/15/15 140.0 0.00 0.07
GS 150515P00145000 P 05/15/15 145.0 0.00 0.08
GS 150515P00149000 P 05/15/15 149.0 0.02 0.10
GS 150515P00150000 P 05/15/15 150.0 0.02 0.10
GS 150515P00152500 P 05/15/15 152.5 0.03 0.11
GS 150515P00155000 P 05/15/15 155.0 0.03 0.11
GS 150515P00157500 P 05/15/15 157.5 0.04 0.13
GS 150515P00160000 P 05/15/15 160.0 0.05 0.10
GS 150515P00162500 P 05/15/15 162.5 0.05 0.14
GS 150515P00165000 P 05/15/15 165.0 0.06 0.14
GS 150515P00167500 P 05/15/15 167.5 0.06 0.19
GS 150515P00170000 P 05/15/15 170.0 0.08 0.21
GS 150515P00172500 P 05/15/15 172.5 0.11 0.23
GS 150515P00175000 P 05/15/15 175.0 0.16 0.19
GS 150515P00177500 P 05/15/15 177.5 0.21 0.24
GS 150515P00180000 P 05/15/15 180.0 0.27 0.31
GS 150515P00182500 P 05/15/15 182.5 0.36 0.41
GS 150515P00185000 P 05/15/15 185.0 0.52 0.55
GS 150515P00187500 P 05/15/15 187.5 0.72 0.75
GS 150515P00190000 P 05/15/15 190.0 1.02 1.10
GS 150515P00192500 P 05/15/15 192.5 1.48 1.58
GS 150515P00195000 P 05/15/15 195.0 2.16 2.26
GS 150515P00197500 P 05/15/15 197.5 3.00 3.25
GS 150515P00200000 P 05/15/15 200.0 4.25 4.50
GS 150515P00202500 P 05/15/15 202.5 5.85 6.05
GS 150515P00205000 P 05/15/15 205.0 7.45 7.95
GS 150515P00207500 P 05/15/15 207.5 8.60 10.05
GS 150515P00210000 P 05/15/15 210.0 10.80 12.35
GS 150515P00212500 P 05/15/15 212.5 13.05 14.85
GS 150515P00215000 P 05/15/15 215.0 15.20 17.40
GS 150515P00217500 P 05/15/15 217.5 17.70 20.05
GS 150515P00220000 P 05/15/15 220.0 20.25 22.75
GS 150515P00222500 P 05/15/15 222.5 22.35 24.85
GS 150515P00225000 P 05/15/15 225.0 25.15 27.30
GS 150515P00227500 P 05/15/15 227.5 27.35 30.00
GS 150515P00230000 P 05/15/15 230.0 30.10 33.10
GS 150515P00232500 P 05/15/15 232.5 32.35 35.60
GS 150515P00235000 P 05/15/15 235.0 34.95 38.10
GS 150515P00237500 P 05/15/15 237.5 37.35 40.15
GS 150515P00240000 P 05/15/15 240.0 39.95 43.10
GS 150515P00245000 P 05/15/15 245.0 45.25 48.10
GS 150515P00250000 P 05/15/15 250.0 50.25 52.80
GS 150515P00255000 P 05/15/15 255.0 55.25 57.80
GS 150515P00260000 P 05/15/15 260.0 60.25 63.10
GS 150515P00265000 P 05/15/15 265.0 65.25 68.10
GS 150515P00270000 P 05/15/15 270.0 70.25 73.10
GS 150515P00275000 P 05/15/15 275.0 75.25 78.10
GS 150515P00280000 P 05/15/15 280.0 80.00 83.25
GS 150515P00285000 P 05/15/15 285.0 85.00 88.65
GS 150515P00290000 P 05/15/15 290.0 90.00 93.50
GS 150522C00150000 C 05/22/15 150.0 47.15 50.00
GS 150522C00152500 C 05/22/15 152.5 44.65 47.90
GS 150522C00155000 C 05/22/15 155.0 42.55 44.95
GS 150522C00157500 C 05/22/15 157.5 39.85 42.45
GS 150522C00160000 C 05/22/15 160.0 37.35 40.00
GS 150522C00162500 C 05/22/15 162.5 35.15 37.60
GS 150522C00165000 C 05/22/15 165.0 32.40 35.00
GS 150522C00167500 C 05/22/15 167.5 30.20 32.55
GS 150522C00170000 C 05/22/15 170.0 27.45 30.05
GS 150522C00172500 C 05/22/15 172.5 25.25 27.65
GS 150522C00175000 C 05/22/15 175.0 22.80 25.25
GS 150522C00177500 C 05/22/15 177.5 20.35 22.70
GS 150522C00180000 C 05/22/15 180.0 17.95 20.30
GS 150522C00182500 C 05/22/15 182.5 15.60 18.25
GS 150522C00185000 C 05/22/15 185.0 13.70 14.90
GS 150522C00187500 C 05/22/15 187.5 11.45 12.70
GS 150522C00190000 C 05/22/15 190.0 9.35 10.10
GS 150522C00192500 C 05/22/15 192.5 7.40 8.10
GS 150522C00195000 C 05/22/15 195.0 5.65 6.35
GS 150522C00197500 C 05/22/15 197.5 4.10 4.50
GS 150522C00200000 C 05/22/15 200.0 2.85 3.15
GS 150522C00202500 C 05/22/15 202.5 1.87 2.15
GS 150522C00205000 C 05/22/15 205.0 1.17 1.30
GS 150522C00207500 C 05/22/15 207.5 0.70 0.80
GS 150522C00210000 C 05/22/15 210.0 0.40 0.52
GS 150522C00212500 C 05/22/15 212.5 0.23 0.35
GS 150522C00215000 C 05/22/15 215.0 0.13 0.18
GS 150522C00217500 C 05/22/15 217.5 0.08 0.15
GS 150522C00220000 C 05/22/15 220.0 0.04 0.13
GS 150522C00222500 C 05/22/15 222.5 0.03 0.12
GS 150522C00225000 C 05/22/15 225.0 0.01 0.10
GS 150522C00230000 C 05/22/15 230.0 0.00 0.09
GS 150522C00235000 C 05/22/15 235.0 0.00 0.07
GS 150522P00150000 P 05/22/15 150.0 0.04 0.12
GS 150522P00152500 P 05/22/15 152.5 0.05 0.13
GS 150522P00155000 P 05/22/15 155.0 0.05 0.14
GS 150522P00157500 P 05/22/15 157.5 0.05 0.16
GS 150522P00160000 P 05/22/15 160.0 0.04 0.18
GS 150522P00162500 P 05/22/15 162.5 0.05 0.20
GS 150522P00165000 P 05/22/15 165.0 0.09 0.14
GS 150522P00167500 P 05/22/15 167.5 0.09 0.23
GS 150522P00170000 P 05/22/15 170.0 0.12 0.26
GS 150522P00172500 P 05/22/15 172.5 0.16 0.30
GS 150522P00175000 P 05/22/15 175.0 0.21 0.33
GS 150522P00177500 P 05/22/15 177.5 0.27 0.40
GS 150522P00180000 P 05/22/15 180.0 0.38 0.44
GS 150522P00182500 P 05/22/15 182.5 0.51 0.58
GS 150522P00185000 P 05/22/15 185.0 0.69 0.77
GS 150522P00187500 P 05/22/15 187.5 0.90 1.04
GS 150522P00190000 P 05/22/15 190.0 1.33 1.43
GS 150522P00192500 P 05/22/15 192.5 1.83 1.97
GS 150522P00195000 P 05/22/15 195.0 2.55 2.72
GS 150522P00197500 P 05/22/15 197.5 3.50 3.70
GS 150522P00200000 P 05/22/15 200.0 4.70 4.90
GS 150522P00202500 P 05/22/15 202.5 6.25 6.45
GS 150522P00205000 P 05/22/15 205.0 7.65 8.25
GS 150522P00207500 P 05/22/15 207.5 8.90 10.30
GS 150522P00210000 P 05/22/15 210.0 11.10 12.65
GS 150522P00212500 P 05/22/15 212.5 12.80 15.35
GS 150522P00215000 P 05/22/15 215.0 15.20 17.75
GS 150522P00217500 P 05/22/15 217.5 17.65 20.15
GS 150522P00220000 P 05/22/15 220.0 20.10 22.60
GS 150522P00222500 P 05/22/15 222.5 22.75 24.80
GS 150522P00225000 P 05/22/15 225.0 24.95 27.60
GS 150522P00230000 P 05/22/15 230.0 29.95 33.10
GS 150522P00235000 P 05/22/15 235.0 34.95 38.10
GS 150529C00150000 C 05/29/15 150.0 47.10 49.95
GS 150529C00155000 C 05/29/15 155.0 42.60 44.95
GS 150529C00157500 C 05/29/15 157.5 40.15 42.45
GS 150529C00160000 C 05/29/15 160.0 37.65 40.35
GS 150529C00162500 C 05/29/15 162.5 35.15 37.50
GS 150529C00165000 C 05/29/15 165.0 32.70 35.05
GS 150529C00167500 C 05/29/15 167.5 29.95 32.55
GS 150529C00170000 C 05/29/15 170.0 27.75 30.45
GS 150529C00172500 C 05/29/15 172.5 25.30 27.70
GS 150529C00175000 C 05/29/15 175.0 22.85 25.25
GS 150529C00177500 C 05/29/15 177.5 20.40 22.75
GS 150529C00180000 C 05/29/15 180.0 18.00 20.35
GS 150529C00182500 C 05/29/15 182.5 16.10 17.65
GS 150529C00185000 C 05/29/15 185.0 13.80 15.15
GS 150529C00187500 C 05/29/15 187.5 11.55 12.70
GS 150529C00190000 C 05/29/15 190.0 9.55 10.25
GS 150529C00192500 C 05/29/15 192.5 7.60 8.35
GS 150529C00195000 C 05/29/15 195.0 5.85 6.55
GS 150529C00197500 C 05/29/15 197.5 4.35 4.85
GS 150529C00200000 C 05/29/15 200.0 3.05 3.35
GS 150529C00202500 C 05/29/15 202.5 2.09 2.26
GS 150529C00205000 C 05/29/15 205.0 1.36 1.50
GS 150529C00207500 C 05/29/15 207.5 0.85 0.99
GS 150529C00210000 C 05/29/15 210.0 0.51 0.60
GS 150529C00212500 C 05/29/15 212.5 0.30 0.38
GS 150529C00215000 C 05/29/15 215.0 0.17 0.24
GS 150529C00217500 C 05/29/15 217.5 0.10 0.15
GS 150529C00220000 C 05/29/15 220.0 0.06 0.15
GS 150529C00222500 C 05/29/15 222.5 0.04 0.13
GS 150529C00225000 C 05/29/15 225.0 0.00 0.14
GS 150529C00227500 C 05/29/15 227.5 0.00 0.13
GS 150529C00230000 C 05/29/15 230.0 0.00 0.12
GS 150529C00235000 C 05/29/15 235.0 0.00 0.11
GS 150529P00150000 P 05/29/15 150.0 0.01 0.17
GS 150529P00155000 P 05/29/15 155.0 0.05 0.18
GS 150529P00157500 P 05/29/15 157.5 0.06 0.20
GS 150529P00160000 P 05/29/15 160.0 0.07 0.21
GS 150529P00162500 P 05/29/15 162.5 0.09 0.23
GS 150529P00165000 P 05/29/15 165.0 0.11 0.25
GS 150529P00167500 P 05/29/15 167.5 0.14 0.28
GS 150529P00170000 P 05/29/15 170.0 0.18 0.30
GS 150529P00172500 P 05/29/15 172.5 0.23 0.34
GS 150529P00175000 P 05/29/15 175.0 0.29 0.41
GS 150529P00177500 P 05/29/15 177.5 0.40 0.49
GS 150529P00180000 P 05/29/15 180.0 0.46 0.62
GS 150529P00182500 P 05/29/15 182.5 0.71 0.80
GS 150529P00185000 P 05/29/15 185.0 0.89 1.03
GS 150529P00187500 P 05/29/15 187.5 1.24 1.37
GS 150529P00190000 P 05/29/15 190.0 1.70 1.82
GS 150529P00192500 P 05/29/15 192.5 2.29 2.45
GS 150529P00195000 P 05/29/15 195.0 3.10 3.25
GS 150529P00197500 P 05/29/15 197.5 4.15 4.30
GS 150529P00200000 P 05/29/15 200.0 5.35 5.60
GS 150529P00202500 P 05/29/15 202.5 6.95 7.15
GS 150529P00205000 P 05/29/15 205.0 8.30 8.95
GS 150529P00207500 P 05/29/15 207.5 9.55 11.00
GS 150529P00210000 P 05/29/15 210.0 11.60 13.30
GS 150529P00212500 P 05/29/15 212.5 13.45 15.95
GS 150529P00215000 P 05/29/15 215.0 15.75 18.05
GS 150529P00217500 P 05/29/15 217.5 18.35 20.80
GS 150529P00220000 P 05/29/15 220.0 20.85 23.10
GS 150529P00222500 P 05/29/15 222.5 22.90 25.95
GS 150529P00225000 P 05/29/15 225.0 25.80 28.15
GS 150529P00227500 P 05/29/15 227.5 28.30 30.65
GS 150529P00230000 P 05/29/15 230.0 30.80 33.60
GS 150529P00235000 P 05/29/15 235.0 35.75 38.60
GS 150619C00100000 C 06/19/15 100.0 96.45 100.40
GS 150619C00105000 C 06/19/15 105.0 91.45 94.85
GS 150619C00110000 C 06/19/15 110.0 86.45 90.10
GS 150619C00115000 C 06/19/15 115.0 81.45 85.10
GS 150619C00120000 C 06/19/15 120.0 76.45 80.10
GS 150619C00125000 C 06/19/15 125.0 71.50 75.20
GS 150619C00130000 C 06/19/15 130.0 66.50 69.90
GS 150619C00135000 C 06/19/15 135.0 62.15 65.15
GS 150619C00140000 C 06/19/15 140.0 57.20 60.00
GS 150619C00145000 C 06/19/15 145.0 52.20 55.05
GS 150619C00150000 C 06/19/15 150.0 47.25 50.05
GS 150619C00155000 C 06/19/15 155.0 41.65 45.10
GS 150619C00160000 C 06/19/15 160.0 37.30 40.15
GS 150619C00165000 C 06/19/15 165.0 32.40 35.20
GS 150619C00170000 C 06/19/15 170.0 27.45 30.30
GS 150619C00175000 C 06/19/15 175.0 22.70 25.45
GS 150619C00180000 C 06/19/15 180.0 18.55 20.70
GS 150619C00185000 C 06/19/15 185.0 14.35 16.20
GS 150619C00190000 C 06/19/15 190.0 10.30 11.00
GS 150619C00195000 C 06/19/15 195.0 6.80 7.05
GS 150619C00200000 C 06/19/15 200.0 4.05 4.25
GS 150619C00205000 C 06/19/15 205.0 2.25 2.29
GS 150619C00210000 C 06/19/15 210.0 1.05 1.19
GS 150619C00215000 C 06/19/15 215.0 0.47 0.56
GS 150619C00220000 C 06/19/15 220.0 0.21 0.27
GS 150619C00225000 C 06/19/15 225.0 0.07 0.19
GS 150619C00230000 C 06/19/15 230.0 0.04 0.11
GS 150619C00235000 C 06/19/15 235.0 0.02 0.10
GS 150619C00240000 C 06/19/15 240.0 0.00 0.13
GS 150619C00245000 C 06/19/15 245.0 0.00 0.07
GS 150619C00250000 C 06/19/15 250.0 0.00 0.13
GS 150619C00255000 C 06/19/15 255.0 0.00 0.14
GS 150619C00260000 C 06/19/15 260.0 0.00 0.12
GS 150619C00265000 C 06/19/15 265.0 0.00 0.12
GS 150619C00270000 C 06/19/15 270.0 0.00 0.12
GS 150619C00275000 C 06/19/15 275.0 0.00 0.12
GS 150619C00280000 C 06/19/15 280.0 0.00 0.12
GS 150619C00285000 C 06/19/15 285.0 0.00 0.11
GS 150619C00290000 C 06/19/15 290.0 0.00 0.11
GS 150619C00295000 C 06/19/15 295.0 0.00 0.11
GS 150619C00300000 C 06/19/15 300.0 0.00 0.13
GS 150619P00100000 P 06/19/15 100.0 0.00 0.02
GS 150619P00105000 P 06/19/15 105.0 0.00 0.07
GS 150619P00110000 P 06/19/15 110.0 0.00 0.07
GS 150619P00115000 P 06/19/15 115.0 0.00 0.13
GS 150619P00120000 P 06/19/15 120.0 0.01 0.04
GS 150619P00125000 P 06/19/15 125.0 0.03 0.14
GS 150619P00130000 P 06/19/15 130.0 0.05 0.13
GS 150619P00135000 P 06/19/15 135.0 0.07 0.14
GS 150619P00140000 P 06/19/15 140.0 0.10 0.12
GS 150619P00145000 P 06/19/15 145.0 0.08 0.26
GS 150619P00150000 P 06/19/15 150.0 0.10 0.29
GS 150619P00155000 P 06/19/15 155.0 0.13 0.30
GS 150619P00160000 P 06/19/15 160.0 0.19 0.40
GS 150619P00165000 P 06/19/15 165.0 0.27 0.49
GS 150619P00170000 P 06/19/15 170.0 0.39 0.61
GS 150619P00175000 P 06/19/15 175.0 0.67 0.76
GS 150619P00180000 P 06/19/15 180.0 1.07 1.13
GS 150619P00185000 P 06/19/15 185.0 1.69 1.76
GS 150619P00190000 P 06/19/15 190.0 2.63 2.78
GS 150619P00195000 P 06/19/15 195.0 4.15 4.35
GS 150619P00200000 P 06/19/15 200.0 6.40 6.70
GS 150619P00205000 P 06/19/15 205.0 9.55 9.80
GS 150619P00210000 P 06/19/15 210.0 12.15 13.75
GS 150619P00215000 P 06/19/15 215.0 16.00 18.75
GS 150619P00220000 P 06/19/15 220.0 20.90 23.55
GS 150619P00225000 P 06/19/15 225.0 25.85 28.45
GS 150619P00230000 P 06/19/15 230.0 30.45 33.55
GS 150619P00235000 P 06/19/15 235.0 35.70 39.15
GS 150619P00240000 P 06/19/15 240.0 40.65 44.10
GS 150619P00245000 P 06/19/15 245.0 45.60 49.10
GS 150619P00250000 P 06/19/15 250.0 50.60 54.10
GS 150619P00255000 P 06/19/15 255.0 55.65 59.10
GS 150619P00260000 P 06/19/15 260.0 60.50 64.10
GS 150619P00265000 P 06/19/15 265.0 65.50 69.10
GS 150619P00270000 P 06/19/15 270.0 70.50 74.10
GS 150619P00275000 P 06/19/15 275.0 75.65 78.50
GS 150619P00280000 P 06/19/15 280.0 80.65 83.50
GS 150619P00285000 P 06/19/15 285.0 85.65 88.45
GS 150619P00290000 P 06/19/15 290.0 90.65 93.45
GS 150619P00295000 P 06/19/15 295.0 95.10 99.10
GS 150619P00300000 P 06/19/15 300.0 100.05 104.20
GS 150717C00095000 C 07/17/15 95.0 101.45 105.50
GS 150717C00100000 C 07/17/15 100.0 96.50 99.85
GS 150717C00105000 C 07/17/15 105.0 91.85 94.85
GS 150717C00110000 C 07/17/15 110.0 86.85 89.85
GS 150717C00115000 C 07/17/15 115.0 81.55 84.85
GS 150717C00120000 C 07/17/15 120.0 76.55 80.45
GS 150717C00125000 C 07/17/15 125.0 71.55 75.05
GS 150717C00130000 C 07/17/15 130.0 66.70 69.90
GS 150717C00135000 C 07/17/15 135.0 61.70 64.95
GS 150717C00140000 C 07/17/15 140.0 56.60 59.95
GS 150717C00145000 C 07/17/15 145.0 51.65 55.40
GS 150717C00150000 C 07/17/15 150.0 46.70 50.05
GS 150717C00155000 C 07/17/15 155.0 42.30 45.45
GS 150717C00160000 C 07/17/15 160.0 37.15 40.25
GS 150717C00165000 C 07/17/15 165.0 32.55 35.30
GS 150717C00170000 C 07/17/15 170.0 28.25 30.45
GS 150717C00175000 C 07/17/15 175.0 23.85 25.90
GS 150717C00180000 C 07/17/15 180.0 18.80 21.00
GS 150717C00185000 C 07/17/15 185.0 15.15 16.15
GS 150717C00190000 C 07/17/15 190.0 11.45 11.75
GS 150717C00195000 C 07/17/15 195.0 8.10 8.35
GS 150717C00200000 C 07/17/15 200.0 5.40 5.60
GS 150717C00205000 C 07/17/15 205.0 3.35 3.45
GS 150717C00210000 C 07/17/15 210.0 1.94 2.04
GS 150717C00215000 C 07/17/15 215.0 1.05 1.26
GS 150717C00220000 C 07/17/15 220.0 0.53 0.63
GS 150717C00225000 C 07/17/15 225.0 0.27 0.34
GS 150717C00230000 C 07/17/15 230.0 0.14 0.23
GS 150717C00235000 C 07/17/15 235.0 0.07 0.13
GS 150717C00240000 C 07/17/15 240.0 0.04 0.14
GS 150717C00245000 C 07/17/15 245.0 0.02 0.11
GS 150717C00250000 C 07/17/15 250.0 0.00 0.10
GS 150717C00255000 C 07/17/15 255.0 0.00 0.09
GS 150717C00260000 C 07/17/15 260.0 0.00 0.07
GS 150717C00265000 C 07/17/15 265.0 0.00 0.06
GS 150717C00270000 C 07/17/15 270.0 0.00 0.06
GS 150717C00275000 C 07/17/15 275.0 0.00 0.06
GS 150717C00280000 C 07/17/15 280.0 0.00 0.05
GS 150717C00285000 C 07/17/15 285.0 0.00 0.05
GS 150717P00095000 P 07/17/15 95.0 0.00 0.07
GS 150717P00100000 P 07/17/15 100.0 0.00 0.09
GS 150717P00105000 P 07/17/15 105.0 0.01 0.10
GS 150717P00110000 P 07/17/15 110.0 0.03 0.12
GS 150717P00115000 P 07/17/15 115.0 0.05 0.13
GS 150717P00120000 P 07/17/15 120.0 0.07 0.15
GS 150717P00125000 P 07/17/15 125.0 0.10 0.16
GS 150717P00130000 P 07/17/15 130.0 0.11 0.21
GS 150717P00135000 P 07/17/15 135.0 0.12 0.26
GS 150717P00140000 P 07/17/15 140.0 0.20 0.23
GS 150717P00145000 P 07/17/15 145.0 0.21 0.32
GS 150717P00150000 P 07/17/15 150.0 0.26 0.42
GS 150717P00155000 P 07/17/15 155.0 0.34 0.50
GS 150717P00160000 P 07/17/15 160.0 0.46 0.59
GS 150717P00165000 P 07/17/15 165.0 0.61 0.80
GS 150717P00170000 P 07/17/15 170.0 0.84 1.03
GS 150717P00175000 P 07/17/15 175.0 1.26 1.34
GS 150717P00180000 P 07/17/15 180.0 1.79 1.90
GS 150717P00185000 P 07/17/15 185.0 2.58 2.72
GS 150717P00190000 P 07/17/15 190.0 3.75 3.95
GS 150717P00195000 P 07/17/15 195.0 5.40 5.65
GS 150717P00200000 P 07/17/15 200.0 7.70 7.95
GS 150717P00205000 P 07/17/15 205.0 10.70 10.90
GS 150717P00210000 P 07/17/15 210.0 14.20 14.55
GS 150717P00215000 P 07/17/15 215.0 17.15 18.70
GS 150717P00220000 P 07/17/15 220.0 21.15 23.70
GS 150717P00225000 P 07/17/15 225.0 25.80 28.40
GS 150717P00230000 P 07/17/15 230.0 30.50 33.75
GS 150717P00235000 P 07/17/15 235.0 35.45 38.65
GS 150717P00240000 P 07/17/15 240.0 40.35 43.65
GS 150717P00245000 P 07/17/15 245.0 45.60 48.60
GS 150717P00250000 P 07/17/15 250.0 50.50 53.60
GS 150717P00255000 P 07/17/15 255.0 55.30 58.60
GS 150717P00260000 P 07/17/15 260.0 60.50 63.55
GS 150717P00265000 P 07/17/15 265.0 65.50 68.55
GS 150717P00270000 P 07/17/15 270.0 70.50 73.55
GS 150717P00275000 P 07/17/15 275.0 75.50 78.55
GS 150717P00280000 P 07/17/15 280.0 80.60 83.55
GS 150717P00285000 P 07/17/15 285.0 85.60 88.55
GS 151016C00095000 C 10/16/15 95.0 101.45 104.85
GS 151016C00100000 C 10/16/15 100.0 96.50 99.85
GS 151016C00105000 C 10/16/15 105.0 91.45 94.90
GS 151016C00110000 C 10/16/15 110.0 86.75 89.90
GS 151016C00115000 C 10/16/15 115.0 81.50 84.95
GS 151016C00120000 C 10/16/15 120.0 76.55 79.95
GS 151016C00125000 C 10/16/15 125.0 71.95 75.00
GS 151016C00130000 C 10/16/15 130.0 66.65 70.05
GS 151016C00135000 C 10/16/15 135.0 61.75 65.10
GS 151016C00140000 C 10/16/15 140.0 56.75 60.20
GS 151016C00145000 C 10/16/15 145.0 52.00 55.30
GS 151016C00150000 C 10/16/15 150.0 47.85 50.55
GS 151016C00155000 C 10/16/15 155.0 43.45 45.70
GS 151016C00160000 C 10/16/15 160.0 38.75 41.35
GS 151016C00165000 C 10/16/15 165.0 34.45 36.40
GS 151016C00170000 C 10/16/15 170.0 29.90 31.80
GS 151016C00175000 C 10/16/15 175.0 25.60 27.40
GS 151016C00180000 C 10/16/15 180.0 21.55 22.75
GS 151016C00185000 C 10/16/15 185.0 17.90 18.95
GS 151016C00190000 C 10/16/15 190.0 14.40 14.75
GS 151016C00195000 C 10/16/15 195.0 11.35 11.65
GS 151016C00200000 C 10/16/15 200.0 8.65 8.90
GS 151016C00205000 C 10/16/15 205.0 6.45 6.60
GS 151016C00210000 C 10/16/15 210.0 4.60 4.80
GS 151016C00215000 C 10/16/15 215.0 3.20 3.40
GS 151016C00220000 C 10/16/15 220.0 2.18 2.31
GS 151016C00225000 C 10/16/15 225.0 1.43 1.58
GS 151016C00230000 C 10/16/15 230.0 0.92 1.06
GS 151016C00235000 C 10/16/15 235.0 0.58 0.72
GS 151016C00240000 C 10/16/15 240.0 0.36 0.50
GS 151016C00245000 C 10/16/15 245.0 0.24 0.36
GS 151016C00250000 C 10/16/15 250.0 0.14 0.29
GS 151016C00255000 C 10/16/15 255.0 0.07 0.23
GS 151016C00260000 C 10/16/15 260.0 0.05 0.19
GS 151016C00265000 C 10/16/15 265.0 0.04 0.16
GS 151016C00270000 C 10/16/15 270.0 0.04 0.14
GS 151016C00275000 C 10/16/15 275.0 0.03 0.12
GS 151016C00280000 C 10/16/15 280.0 0.02 0.11
GS 151016C00285000 C 10/16/15 285.0 0.00 0.10
GS 151016P00095000 P 10/16/15 95.0 0.08 0.22
GS 151016P00100000 P 10/16/15 100.0 0.13 0.27
GS 151016P00105000 P 10/16/15 105.0 0.18 0.35
GS 151016P00110000 P 10/16/15 110.0 0.23 0.39
GS 151016P00115000 P 10/16/15 115.0 0.27 0.45
GS 151016P00120000 P 10/16/15 120.0 0.34 0.40
GS 151016P00125000 P 10/16/15 125.0 0.42 0.53
GS 151016P00130000 P 10/16/15 130.0 0.47 0.64
GS 151016P00135000 P 10/16/15 135.0 0.58 0.73
GS 151016P00140000 P 10/16/15 140.0 0.70 0.85
GS 151016P00145000 P 10/16/15 145.0 0.85 1.00
GS 151016P00150000 P 10/16/15 150.0 1.05 1.15
GS 151016P00155000 P 10/16/15 155.0 1.27 1.49
GS 151016P00160000 P 10/16/15 160.0 1.58 1.81
GS 151016P00165000 P 10/16/15 165.0 2.05 2.19
GS 151016P00170000 P 10/16/15 170.0 2.60 2.75
GS 151016P00175000 P 10/16/15 175.0 3.25 3.50
GS 151016P00180000 P 10/16/15 180.0 4.20 4.50
GS 151016P00185000 P 10/16/15 185.0 5.45 5.70
GS 151016P00190000 P 10/16/15 190.0 6.95 7.25
GS 151016P00195000 P 10/16/15 195.0 8.90 9.20
GS 151016P00200000 P 10/16/15 200.0 11.25 11.55
GS 151016P00205000 P 10/16/15 205.0 14.00 14.30
GS 151016P00210000 P 10/16/15 210.0 17.25 17.50
GS 151016P00215000 P 10/16/15 215.0 20.75 21.15
GS 151016P00220000 P 10/16/15 220.0 23.60 25.30
GS 151016P00225000 P 10/16/15 225.0 27.75 29.50
GS 151016P00230000 P 10/16/15 230.0 32.15 34.05
GS 151016P00235000 P 10/16/15 235.0 36.25 38.95
GS 151016P00240000 P 10/16/15 240.0 41.05 44.30
GS 151016P00245000 P 10/16/15 245.0 45.85 49.15
GS 151016P00250000 P 10/16/15 250.0 50.90 54.05
GS 151016P00255000 P 10/16/15 255.0 55.75 58.95
GS 151016P00260000 P 10/16/15 260.0 60.80 63.95
GS 151016P00265000 P 10/16/15 265.0 65.65 68.90
GS 151016P00270000 P 10/16/15 270.0 70.70 73.85
GS 151016P00275000 P 10/16/15 275.0 75.65 78.85
GS 151016P00280000 P 10/16/15 280.0 80.60 83.85
GS 151016P00285000 P 10/16/15 285.0 85.70 88.85
GS 160115C00080000 C 01/15/16 80.0 117.05 120.45
GS 160115C00085000 C 01/15/16 85.0 112.05 114.85
GS 160115C00090000 C 01/15/16 90.0 107.05 109.85
GS 160115C00095000 C 01/15/16 95.0 102.10 105.35
GS 160115C00100000 C 01/15/16 100.0 97.10 99.90
GS 160115C00105000 C 01/15/16 105.0 92.15 94.95
GS 160115C00110000 C 01/15/16 110.0 87.20 90.00
GS 160115C00115000 C 01/15/16 115.0 82.25 85.05
GS 160115C00120000 C 01/15/16 120.0 77.35 80.35
GS 160115C00125000 C 01/15/16 125.0 72.40 75.65
GS 160115C00130000 C 01/15/16 130.0 67.55 70.35
GS 160115C00135000 C 01/15/16 135.0 62.70 65.50
GS 160115C00140000 C 01/15/16 140.0 58.50 60.70
GS 160115C00145000 C 01/15/16 145.0 53.75 56.35
GS 160115C00150000 C 01/15/16 150.0 49.10 51.30
GS 160115C00155000 C 01/15/16 155.0 44.65 46.70
GS 160115C00160000 C 01/15/16 160.0 40.20 42.35
GS 160115C00165000 C 01/15/16 165.0 35.85 38.00
GS 160115C00170000 C 01/15/16 170.0 31.70 33.75
GS 160115C00175000 C 01/15/16 175.0 27.70 29.45
GS 160115C00180000 C 01/15/16 180.0 23.80 25.55
GS 160115C00185000 C 01/15/16 185.0 20.45 21.10
GS 160115C00190000 C 01/15/16 190.0 17.10 17.45
GS 160115C00195000 C 01/15/16 195.0 14.00 14.45
GS 160115C00200000 C 01/15/16 200.0 11.40 11.75
GS 160115C00205000 C 01/15/16 205.0 9.05 9.45
GS 160115C00210000 C 01/15/16 210.0 7.00 7.35
GS 160115C00215000 C 01/15/16 215.0 5.40 5.70
GS 160115C00220000 C 01/15/16 220.0 4.05 4.40
GS 160115C00225000 C 01/15/16 225.0 3.00 3.35
GS 160115C00230000 C 01/15/16 230.0 2.20 2.46
GS 160115C00235000 C 01/15/16 235.0 1.60 1.80
GS 160115C00240000 C 01/15/16 240.0 1.12 1.36
GS 160115C00245000 C 01/15/16 245.0 0.73 1.01
GS 160115C00250000 C 01/15/16 250.0 0.52 0.76
GS 160115C00255000 C 01/15/16 255.0 0.36 0.57
GS 160115C00260000 C 01/15/16 260.0 0.30 0.44
GS 160115C00265000 C 01/15/16 265.0 0.14 0.35
GS 160115P00080000 P 01/15/16 80.0 0.17 0.37
GS 160115P00085000 P 01/15/16 85.0 0.21 0.38
GS 160115P00090000 P 01/15/16 90.0 0.27 0.43
GS 160115P00095000 P 01/15/16 95.0 0.32 0.48
GS 160115P00100000 P 01/15/16 100.0 0.47 0.55
GS 160115P00105000 P 01/15/16 105.0 0.45 0.66
GS 160115P00110000 P 01/15/16 110.0 0.54 0.75
GS 160115P00115000 P 01/15/16 115.0 0.64 0.86
GS 160115P00120000 P 01/15/16 120.0 0.76 0.98
GS 160115P00125000 P 01/15/16 125.0 0.91 1.12
GS 160115P00130000 P 01/15/16 130.0 1.07 1.25
GS 160115P00135000 P 01/15/16 135.0 1.28 1.47
GS 160115P00140000 P 01/15/16 140.0 1.60 1.71
GS 160115P00145000 P 01/15/16 145.0 1.87 1.97
GS 160115P00150000 P 01/15/16 150.0 2.28 2.39
GS 160115P00155000 P 01/15/16 155.0 2.57 2.79
GS 160115P00160000 P 01/15/16 160.0 3.15 3.35
GS 160115P00165000 P 01/15/16 165.0 3.90 4.00
GS 160115P00170000 P 01/15/16 170.0 4.65 4.80
GS 160115P00175000 P 01/15/16 175.0 5.75 5.90
GS 160115P00180000 P 01/15/16 180.0 6.95 7.10
GS 160115P00185000 P 01/15/16 185.0 8.20 8.55
GS 160115P00190000 P 01/15/16 190.0 10.05 10.30
GS 160115P00195000 P 01/15/16 195.0 12.00 12.35
GS 160115P00200000 P 01/15/16 200.0 14.35 14.75
GS 160115P00205000 P 01/15/16 205.0 16.90 17.40
GS 160115P00210000 P 01/15/16 210.0 19.90 20.35
GS 160115P00215000 P 01/15/16 215.0 23.20 23.85
GS 160115P00220000 P 01/15/16 220.0 26.85 27.35
GS 160115P00225000 P 01/15/16 225.0 29.85 31.50
GS 160115P00230000 P 01/15/16 230.0 33.70 35.50
GS 160115P00235000 P 01/15/16 235.0 38.00 40.35
GS 160115P00240000 P 01/15/16 240.0 42.05 44.70
GS 160115P00245000 P 01/15/16 245.0 46.65 49.30
GS 160115P00250000 P 01/15/16 250.0 51.45 54.00
GS 160115P00255000 P 01/15/16 255.0 56.70 59.50
GS 160115P00260000 P 01/15/16 260.0 61.15 64.35
GS 160115P00265000 P 01/15/16 265.0 66.00 69.25
GS 170120C00090000 C 01/20/17 90.0 106.25 110.60
GS 170120C00095000 C 01/20/17 95.0 101.30 105.55
GS 170120C00100000 C 01/20/17 100.0 96.50 100.60
GS 170120C00105000 C 01/20/17 105.0 91.70 95.75
GS 170120C00110000 C 01/20/17 110.0 86.65 91.15
GS 170120C00115000 C 01/20/17 115.0 82.00 86.35
GS 170120C00120000 C 01/20/17 120.0 77.75 81.60
GS 170120C00125000 C 01/20/17 125.0 73.05 77.00
GS 170120C00130000 C 01/20/17 130.0 68.60 72.45
GS 170120C00135000 C 01/20/17 135.0 64.70 68.50
GS 170120C00140000 C 01/20/17 140.0 60.30 64.10
GS 170120C00145000 C 01/20/17 145.0 56.00 59.80
GS 170120C00150000 C 01/20/17 150.0 51.95 55.55
GS 170120C00155000 C 01/20/17 155.0 47.80 51.55
GS 170120C00160000 C 01/20/17 160.0 44.05 47.70
GS 170120C00165000 C 01/20/17 165.0 40.25 43.80
GS 170120C00170000 C 01/20/17 170.0 36.60 40.15
GS 170120C00175000 C 01/20/17 175.0 32.75 36.65
GS 170120C00180000 C 01/20/17 180.0 29.75 33.35
GS 170120C00185000 C 01/20/17 185.0 26.65 30.20
GS 170120C00190000 C 01/20/17 190.0 23.70 25.15
GS 170120C00195000 C 01/20/17 195.0 20.90 24.65
GS 170120C00200000 C 01/20/17 200.0 18.70 21.50
GS 170120C00210000 C 01/20/17 210.0 14.10 16.95
GS 170120C00220000 C 01/20/17 220.0 10.35 13.25
GS 170120C00230000 C 01/20/17 230.0 7.75 9.60
GS 170120C00240000 C 01/20/17 240.0 5.35 7.15
GS 170120C00250000 C 01/20/17 250.0 3.70 4.45
GS 170120C00260000 C 01/20/17 260.0 2.30 3.85
GS 170120C00270000 C 01/20/17 270.0 1.64 2.63
GS 170120C00280000 C 01/20/17 280.0 1.11 1.90
GS 170120P00090000 P 01/20/17 90.0 1.08 1.30
GS 170120P00095000 P 01/20/17 95.0 1.02 1.84
GS 170120P00100000 P 01/20/17 100.0 1.51 1.84
GS 170120P00105000 P 01/20/17 105.0 1.44 2.30
GS 170120P00110000 P 01/20/17 110.0 1.60 2.50
GS 170120P00115000 P 01/20/17 115.0 1.96 2.85
GS 170120P00120000 P 01/20/17 120.0 2.35 3.30
GS 170120P00125000 P 01/20/17 125.0 2.75 3.75
GS 170120P00130000 P 01/20/17 130.0 3.15 4.45
GS 170120P00135000 P 01/20/17 135.0 3.70 5.00
GS 170120P00140000 P 01/20/17 140.0 4.50 5.30
GS 170120P00145000 P 01/20/17 145.0 4.95 6.50
GS 170120P00150000 P 01/20/17 150.0 6.30 6.90
GS 170120P00155000 P 01/20/17 155.0 7.00 8.05
GS 170120P00160000 P 01/20/17 160.0 7.65 9.00
GS 170120P00165000 P 01/20/17 165.0 8.75 10.50
GS 170120P00170000 P 01/20/17 170.0 10.40 11.75
GS 170120P00175000 P 01/20/17 175.0 11.55 13.15
GS 170120P00180000 P 01/20/17 180.0 13.20 14.35
GS 170120P00185000 P 01/20/17 185.0 14.65 16.95
GS 170120P00190000 P 01/20/17 190.0 17.55 19.40
GS 170120P00195000 P 01/20/17 195.0 19.10 21.80
GS 170120P00200000 P 01/20/17 200.0 21.40 23.30
GS 170120P00210000 P 01/20/17 210.0 26.70 29.00
GS 170120P00220000 P 01/20/17 220.0 32.75 35.15
GS 170120P00230000 P 01/20/17 230.0 39.60 42.10
GS 170120P00240000 P 01/20/17 240.0 46.65 49.65
GS 170120P00250000 P 01/20/17 250.0 54.75 58.75
GS 170120P00260000 P 01/20/17 260.0 63.35 67.35
GS 170120P00270000 P 01/20/17 270.0 72.30 76.10
GS 170120P00280000 P 01/20/17 280.0 81.60 85.65

OPRA data is delayed 15 minutes.