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

Quote Lookup

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

Goldman Sachs Group Inc (GS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 141031C00120000 C 10/31/14 120.0 61.60 64.45
GS 141031C00125000 C 10/31/14 125.0 56.20 58.65
GS 141031C00130000 C 10/31/14 130.0 51.10 53.85
GS 141031C00135000 C 10/31/14 135.0 46.05 48.80
GS 141031C00140000 C 10/31/14 140.0 41.60 44.00
GS 141031C00145000 C 10/31/14 145.0 36.00 39.55
GS 141031C00147000 C 10/31/14 147.0 34.60 37.00
GS 141031C00148000 C 10/31/14 148.0 33.10 35.60
GS 141031C00149000 C 10/31/14 149.0 32.15 34.60
GS 141031C00150000 C 10/31/14 150.0 31.15 33.60
GS 141031C00152500 C 10/31/14 152.5 29.15 31.10
GS 141031C00155000 C 10/31/14 155.0 26.05 28.75
GS 141031C00157500 C 10/31/14 157.5 23.65 26.25
GS 141031C00160000 C 10/31/14 160.0 21.05 24.30
GS 141031C00162500 C 10/31/14 162.5 18.65 21.65
GS 141031C00165000 C 10/31/14 165.0 16.90 19.25
GS 141031C00167500 C 10/31/14 167.5 13.60 16.25
GS 141031C00170000 C 10/31/14 170.0 12.55 13.75
GS 141031C00172500 C 10/31/14 172.5 10.05 11.30
GS 141031C00175000 C 10/31/14 175.0 8.00 8.90
GS 141031C00177500 C 10/31/14 177.5 5.55 6.55
GS 141031C00180000 C 10/31/14 180.0 3.85 4.35
GS 141031C00182500 C 10/31/14 182.5 2.02 2.44
GS 141031C00185000 C 10/31/14 185.0 1.05 1.14
GS 141031C00187500 C 10/31/14 187.5 0.35 0.45
GS 141031C00190000 C 10/31/14 190.0 0.15 0.20
GS 141031C00192500 C 10/31/14 192.5 0.03 0.11
GS 141031C00195000 C 10/31/14 195.0 0.01 0.15
GS 141031C00197500 C 10/31/14 197.5 0.01 0.18
GS 141031C00200000 C 10/31/14 200.0 0.00 0.10
GS 141031C00202500 C 10/31/14 202.5 0.00 0.10
GS 141031C00205000 C 10/31/14 205.0 0.00 0.02
GS 141031C00207500 C 10/31/14 207.5 0.00 0.15
GS 141031C00210000 C 10/31/14 210.0 0.00 0.10
GS 141031C00212500 C 10/31/14 212.5 0.00 0.10
GS 141031C00215000 C 10/31/14 215.0 0.00 0.15
GS 141031C00217500 C 10/31/14 217.5 0.00 0.10
GS 141031C00220000 C 10/31/14 220.0 0.00 0.10
GS 141031C00222500 C 10/31/14 222.5 0.00 0.10
GS 141031C00225000 C 10/31/14 225.0 0.00 0.10
GS 141031C00227500 C 10/31/14 227.5 0.00 0.15
GS 141031C00230000 C 10/31/14 230.0 0.00 0.16
GS 141031C00232500 C 10/31/14 232.5 0.00 0.10
GS 141031C00235000 C 10/31/14 235.0 0.00 0.10
GS 141031C00237500 C 10/31/14 237.5 0.00 0.16
GS 141031C00240000 C 10/31/14 240.0 0.00 0.15
GS 141031P00120000 P 10/31/14 120.0 0.00 0.16
GS 141031P00125000 P 10/31/14 125.0 0.00 0.16
GS 141031P00130000 P 10/31/14 130.0 0.00 0.16
GS 141031P00135000 P 10/31/14 135.0 0.00 0.16
GS 141031P00140000 P 10/31/14 140.0 0.00 0.17
GS 141031P00145000 P 10/31/14 145.0 0.00 0.20
GS 141031P00147000 P 10/31/14 147.0 0.00 0.25
GS 141031P00148000 P 10/31/14 148.0 0.00 0.22
GS 141031P00149000 P 10/31/14 149.0 0.00 0.22
GS 141031P00150000 P 10/31/14 150.0 0.00 0.25
GS 141031P00152500 P 10/31/14 152.5 0.00 0.08
GS 141031P00155000 P 10/31/14 155.0 0.00 0.20
GS 141031P00157500 P 10/31/14 157.5 0.00 0.09
GS 141031P00160000 P 10/31/14 160.0 0.00 0.10
GS 141031P00162500 P 10/31/14 162.5 0.00 0.16
GS 141031P00165000 P 10/31/14 165.0 0.03 0.13
GS 141031P00167500 P 10/31/14 167.5 0.05 0.07
GS 141031P00170000 P 10/31/14 170.0 0.06 0.15
GS 141031P00172500 P 10/31/14 172.5 0.10 0.18
GS 141031P00175000 P 10/31/14 175.0 0.20 0.23
GS 141031P00177500 P 10/31/14 177.5 0.34 0.44
GS 141031P00180000 P 10/31/14 180.0 0.67 0.87
GS 141031P00182500 P 10/31/14 182.5 1.36 1.64
GS 141031P00185000 P 10/31/14 185.0 2.67 3.20
GS 141031P00187500 P 10/31/14 187.5 4.40 5.25
GS 141031P00190000 P 10/31/14 190.0 6.60 7.35
GS 141031P00192500 P 10/31/14 192.5 8.95 10.25
GS 141031P00195000 P 10/31/14 195.0 11.35 13.95
GS 141031P00197500 P 10/31/14 197.5 13.25 16.50
GS 141031P00200000 P 10/31/14 200.0 15.70 18.45
GS 141031P00202500 P 10/31/14 202.5 18.15 21.50
GS 141031P00205000 P 10/31/14 205.0 20.95 22.90
GS 141031P00207500 P 10/31/14 207.5 23.15 26.45
GS 141031P00210000 P 10/31/14 210.0 25.20 28.45
GS 141031P00212500 P 10/31/14 212.5 27.75 31.45
GS 141031P00215000 P 10/31/14 215.0 30.20 33.45
GS 141031P00217500 P 10/31/14 217.5 32.70 35.95
GS 141031P00220000 P 10/31/14 220.0 35.00 37.90
GS 141031P00222500 P 10/31/14 222.5 37.70 40.40
GS 141031P00225000 P 10/31/14 225.0 40.10 43.95
GS 141031P00227500 P 10/31/14 227.5 42.50 46.45
GS 141031P00230000 P 10/31/14 230.0 45.25 48.95
GS 141031P00232500 P 10/31/14 232.5 47.55 51.45
GS 141031P00235000 P 10/31/14 235.0 50.10 53.95
GS 141031P00237500 P 10/31/14 237.5 52.70 56.45
GS 141031P00240000 P 10/31/14 240.0 55.10 58.95
GS 141107C00135000 C 11/07/14 135.0 46.05 49.10
GS 141107C00140000 C 11/07/14 140.0 41.00 44.05
GS 141107C00145000 C 11/07/14 145.0 36.05 39.05
GS 141107C00150000 C 11/07/14 150.0 31.05 34.10
GS 141107C00152500 C 11/07/14 152.5 28.60 31.60
GS 141107C00155000 C 11/07/14 155.0 26.65 29.05
GS 141107C00157500 C 11/07/14 157.5 23.65 26.60
GS 141107C00160000 C 11/07/14 160.0 21.30 24.10
GS 141107C00162500 C 11/07/14 162.5 19.20 21.55
GS 141107C00165000 C 11/07/14 165.0 16.20 19.85
GS 141107C00167500 C 11/07/14 167.5 13.95 16.55
GS 141107C00170000 C 11/07/14 170.0 12.75 14.05
GS 141107C00172500 C 11/07/14 172.5 9.95 11.55
GS 141107C00175000 C 11/07/14 175.0 8.25 9.20
GS 141107C00177500 C 11/07/14 177.5 6.30 7.15
GS 141107C00180000 C 11/07/14 180.0 4.65 4.95
GS 141107C00182500 C 11/07/14 182.5 3.05 3.25
GS 141107C00185000 C 11/07/14 185.0 1.74 1.92
GS 141107C00187500 C 11/07/14 187.5 0.92 1.16
GS 141107C00190000 C 11/07/14 190.0 0.43 0.60
GS 141107C00192500 C 11/07/14 192.5 0.19 0.34
GS 141107C00195000 C 11/07/14 195.0 0.01 0.18
GS 141107C00197500 C 11/07/14 197.5 0.02 0.13
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 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 0.16
GS 141107P00150000 P 11/07/14 150.0 0.00 0.14
GS 141107P00152500 P 11/07/14 152.5 0.00 0.15
GS 141107P00155000 P 11/07/14 155.0 0.05 0.14
GS 141107P00157500 P 11/07/14 157.5 0.00 0.25
GS 141107P00160000 P 11/07/14 160.0 0.12 0.16
GS 141107P00162500 P 11/07/14 162.5 0.07 0.33
GS 141107P00165000 P 11/07/14 165.0 0.13 0.40
GS 141107P00167500 P 11/07/14 167.5 0.18 0.33
GS 141107P00170000 P 11/07/14 170.0 0.25 0.59
GS 141107P00172500 P 11/07/14 172.5 0.37 0.75
GS 141107P00175000 P 11/07/14 175.0 0.58 0.89
GS 141107P00177500 P 11/07/14 177.5 0.91 1.05
GS 141107P00180000 P 11/07/14 180.0 1.41 1.61
GS 141107P00182500 P 11/07/14 182.5 2.20 2.47
GS 141107P00185000 P 11/07/14 185.0 3.45 3.95
GS 141107P00187500 P 11/07/14 187.5 5.00 5.95
GS 141107P00190000 P 11/07/14 190.0 7.00 9.60
GS 141107P00192500 P 11/07/14 192.5 8.80 11.55
GS 141107P00195000 P 11/07/14 195.0 11.30 14.10
GS 141107P00197500 P 11/07/14 197.5 13.20 16.55
GS 141107P00200000 P 11/07/14 200.0 15.60 19.05
GS 141107P00202500 P 11/07/14 202.5 17.75 21.50
GS 141107P00205000 P 11/07/14 205.0 20.40 24.00
GS 141107P00207500 P 11/07/14 207.5 22.85 26.45
GS 141107P00210000 P 11/07/14 210.0 25.10 29.00
GS 141107P00212500 P 11/07/14 212.5 27.45 31.50
GS 141107P00215000 P 11/07/14 215.0 29.95 34.00
GS 141107P00217500 P 11/07/14 217.5 32.45 36.50
GS 141107P00220000 P 11/07/14 220.0 34.95 39.00
GS 141107P00222500 P 11/07/14 222.5 37.45 41.50
GS 141107P00225000 P 11/07/14 225.0 39.95 44.00
GS 141107P00227500 P 11/07/14 227.5 42.45 46.50
GS 141107P00230000 P 11/07/14 230.0 45.20 49.00
GS 141107P00232500 P 11/07/14 232.5 47.45 50.95
GS 141107P00235000 P 11/07/14 235.0 50.20 53.45
GS 141107P00237500 P 11/07/14 237.5 52.70 56.50
GS 141114C00135000 C 11/14/14 135.0 46.05 48.95
GS 141114C00140000 C 11/14/14 140.0 41.60 44.65
GS 141114C00145000 C 11/14/14 145.0 36.65 39.45
GS 141114C00148000 C 11/14/14 148.0 33.65 35.90
GS 141114C00149000 C 11/14/14 149.0 32.10 36.00
GS 141114C00150000 C 11/14/14 150.0 31.15 35.00
GS 141114C00152500 C 11/14/14 152.5 29.20 31.90
GS 141114C00155000 C 11/14/14 155.0 26.70 29.40
GS 141114C00157500 C 11/14/14 157.5 24.25 26.90
GS 141114C00160000 C 11/14/14 160.0 21.75 25.15
GS 141114C00162500 C 11/14/14 162.5 19.30 22.05
GS 141114C00165000 C 11/14/14 165.0 16.35 20.00
GS 141114C00167500 C 11/14/14 167.5 14.10 17.15
GS 141114C00170000 C 11/14/14 170.0 12.55 14.30
GS 141114C00172500 C 11/14/14 172.5 10.25 12.00
GS 141114C00175000 C 11/14/14 175.0 8.65 9.60
GS 141114C00177500 C 11/14/14 177.5 6.80 7.55
GS 141114C00180000 C 11/14/14 180.0 5.25 5.60
GS 141114C00182500 C 11/14/14 182.5 3.65 3.95
GS 141114C00185000 C 11/14/14 185.0 2.38 2.59
GS 141114C00187500 C 11/14/14 187.5 1.42 1.63
GS 141114C00190000 C 11/14/14 190.0 0.52 1.05
GS 141114C00192500 C 11/14/14 192.5 0.23 0.63
GS 141114C00195000 C 11/14/14 195.0 0.08 0.37
GS 141114C00197500 C 11/14/14 197.5 0.02 0.23
GS 141114C00200000 C 11/14/14 200.0 0.01 0.15
GS 141114C00202500 C 11/14/14 202.5 0.00 0.23
GS 141114C00205000 C 11/14/14 205.0 0.00 0.23
GS 141114C00207500 C 11/14/14 207.5 0.00 0.26
GS 141114C00210000 C 11/14/14 210.0 0.00 0.22
GS 141114C00212500 C 11/14/14 212.5 0.00 0.21
GS 141114C00215000 C 11/14/14 215.0 0.00 0.20
GS 141114C00217500 C 11/14/14 217.5 0.00 0.19
GS 141114C00220000 C 11/14/14 220.0 0.00 0.19
GS 141114C00222500 C 11/14/14 222.5 0.00 0.19
GS 141114C00225000 C 11/14/14 225.0 0.00 0.18
GS 141114C00227500 C 11/14/14 227.5 0.00 0.18
GS 141114C00230000 C 11/14/14 230.0 0.00 0.18
GS 141114C00232500 C 11/14/14 232.5 0.00 0.18
GS 141114C00235000 C 11/14/14 235.0 0.00 0.18
GS 141114C00237500 C 11/14/14 237.5 0.00 0.18
GS 141114P00135000 P 11/14/14 135.0 0.01 0.17
GS 141114P00140000 P 11/14/14 140.0 0.01 0.14
GS 141114P00145000 P 11/14/14 145.0 0.00 0.16
GS 141114P00148000 P 11/14/14 148.0 0.01 0.22
GS 141114P00149000 P 11/14/14 149.0 0.01 0.24
GS 141114P00150000 P 11/14/14 150.0 0.01 0.26
GS 141114P00152500 P 11/14/14 152.5 0.03 0.31
GS 141114P00155000 P 11/14/14 155.0 0.06 0.32
GS 141114P00157500 P 11/14/14 157.5 0.13 0.38
GS 141114P00160000 P 11/14/14 160.0 0.14 0.39
GS 141114P00162500 P 11/14/14 162.5 0.20 0.47
GS 141114P00165000 P 11/14/14 165.0 0.26 0.57
GS 141114P00167500 P 11/14/14 167.5 0.35 0.73
GS 141114P00170000 P 11/14/14 170.0 0.47 0.88
GS 141114P00172500 P 11/14/14 172.5 0.66 1.14
GS 141114P00175000 P 11/14/14 175.0 0.90 1.13
GS 141114P00177500 P 11/14/14 177.5 1.36 1.62
GS 141114P00180000 P 11/14/14 180.0 1.96 2.29
GS 141114P00182500 P 11/14/14 182.5 2.81 3.20
GS 141114P00185000 P 11/14/14 185.0 4.00 4.50
GS 141114P00187500 P 11/14/14 187.5 5.55 6.00
GS 141114P00190000 P 11/14/14 190.0 7.25 8.85
GS 141114P00192500 P 11/14/14 192.5 8.40 12.00
GS 141114P00195000 P 11/14/14 195.0 11.30 14.05
GS 141114P00197500 P 11/14/14 197.5 13.15 16.10
GS 141114P00200000 P 11/14/14 200.0 15.55 19.05
GS 141114P00202500 P 11/14/14 202.5 17.60 21.00
GS 141114P00205000 P 11/14/14 205.0 20.10 23.45
GS 141114P00207500 P 11/14/14 207.5 22.60 26.50
GS 141114P00210000 P 11/14/14 210.0 24.95 29.00
GS 141114P00212500 P 11/14/14 212.5 27.50 31.50
GS 141114P00215000 P 11/14/14 215.0 30.00 34.00
GS 141114P00217500 P 11/14/14 217.5 32.50 35.95
GS 141114P00220000 P 11/14/14 220.0 34.80 38.95
GS 141114P00222500 P 11/14/14 222.5 37.25 41.50
GS 141114P00225000 P 11/14/14 225.0 39.75 44.00
GS 141114P00227500 P 11/14/14 227.5 42.50 45.95
GS 141114P00230000 P 11/14/14 230.0 44.75 48.95
GS 141114P00232500 P 11/14/14 232.5 47.45 51.50
GS 141114P00235000 P 11/14/14 235.0 50.20 54.00
GS 141114P00237500 P 11/14/14 237.5 52.25 56.45
GS 141122C00095000 C 11/22/14 95.0 86.00 89.10
GS 141122C00100000 C 11/22/14 100.0 81.15 84.80
GS 141122C00105000 C 11/22/14 105.0 76.15 79.40
GS 141122C00110000 C 11/22/14 110.0 71.15 73.90
GS 141122C00115000 C 11/22/14 115.0 66.05 69.40
GS 141122C00120000 C 11/22/14 120.0 61.10 64.40
GS 141122C00125000 C 11/22/14 125.0 56.10 58.90
GS 141122C00130000 C 11/22/14 130.0 51.60 53.90
GS 141122C00135000 C 11/22/14 135.0 46.15 49.40
GS 141122C00140000 C 11/22/14 140.0 41.10 44.00
GS 141122C00145000 C 11/22/14 145.0 36.20 39.40
GS 141122C00146000 C 11/22/14 146.0 35.60 37.70
GS 141122C00147000 C 11/22/14 147.0 34.55 36.95
GS 141122C00148000 C 11/22/14 148.0 33.55 35.85
GS 141122C00149000 C 11/22/14 149.0 32.55 34.75
GS 141122C00150000 C 11/22/14 150.0 31.55 33.85
GS 141122C00152500 C 11/22/14 152.5 29.05 31.40
GS 141122C00155000 C 11/22/14 155.0 26.55 29.00
GS 141122C00157500 C 11/22/14 157.5 24.05 26.35
GS 141122C00160000 C 11/22/14 160.0 21.70 24.35
GS 141122C00162500 C 11/22/14 162.5 18.95 21.60
GS 141122C00165000 C 11/22/14 165.0 18.00 19.05
GS 141122C00167500 C 11/22/14 167.5 14.75 17.00
GS 141122C00170000 C 11/22/14 170.0 13.60 14.35
GS 141122C00172500 C 11/22/14 172.5 11.10 12.15
GS 141122C00175000 C 11/22/14 175.0 9.25 9.95
GS 141122C00177500 C 11/22/14 177.5 7.40 7.85
GS 141122C00180000 C 11/22/14 180.0 5.75 6.00
GS 141122C00182500 C 11/22/14 182.5 4.15 4.40
GS 141122C00185000 C 11/22/14 185.0 2.82 3.05
GS 141122C00187500 C 11/22/14 187.5 1.85 2.07
GS 141122C00190000 C 11/22/14 190.0 1.13 1.25
GS 141122C00192500 C 11/22/14 192.5 0.63 0.77
GS 141122C00195000 C 11/22/14 195.0 0.37 0.45
GS 141122C00197500 C 11/22/14 197.5 0.12 0.31
GS 141122C00200000 C 11/22/14 200.0 0.12 0.19
GS 141122C00202500 C 11/22/14 202.5 0.02 0.16
GS 141122C00205000 C 11/22/14 205.0 0.01 0.13
GS 141122C00207500 C 11/22/14 207.5 0.01 0.11
GS 141122C00210000 C 11/22/14 210.0 0.00 0.09
GS 141122C00212500 C 11/22/14 212.5 0.00 0.08
GS 141122C00215000 C 11/22/14 215.0 0.00 0.08
GS 141122C00217500 C 11/22/14 217.5 0.00 0.07
GS 141122C00220000 C 11/22/14 220.0 0.00 0.18
GS 141122C00222500 C 11/22/14 222.5 0.00 0.17
GS 141122C00225000 C 11/22/14 225.0 0.00 0.17
GS 141122C00227500 C 11/22/14 227.5 0.00 0.16
GS 141122C00230000 C 11/22/14 230.0 0.00 0.17
GS 141122C00232500 C 11/22/14 232.5 0.00 0.16
GS 141122C00235000 C 11/22/14 235.0 0.00 0.10
GS 141122C00237500 C 11/22/14 237.5 0.00 0.16
GS 141122C00240000 C 11/22/14 240.0 0.00 0.10
GS 141122C00245000 C 11/22/14 245.0 0.00 0.16
GS 141122C00250000 C 11/22/14 250.0 0.00 0.10
GS 141122C00255000 C 11/22/14 255.0 0.00 0.10
GS 141122C00260000 C 11/22/14 260.0 0.00 0.10
GS 141122C00265000 C 11/22/14 265.0 0.00 0.16
GS 141122C00270000 C 11/22/14 270.0 0.00 0.10
GS 141122C00275000 C 11/22/14 275.0 0.00 0.16
GS 141122C00280000 C 11/22/14 280.0 0.00 0.10
GS 141122P00095000 P 11/22/14 95.0 0.00 0.10
GS 141122P00100000 P 11/22/14 100.0 0.00 0.05
GS 141122P00105000 P 11/22/14 105.0 0.00 0.17
GS 141122P00110000 P 11/22/14 110.0 0.00 0.17
GS 141122P00115000 P 11/22/14 115.0 0.00 0.17
GS 141122P00120000 P 11/22/14 120.0 0.00 0.19
GS 141122P00125000 P 11/22/14 125.0 0.00 0.20
GS 141122P00130000 P 11/22/14 130.0 0.01 0.22
GS 141122P00135000 P 11/22/14 135.0 0.02 0.21
GS 141122P00140000 P 11/22/14 140.0 0.01 0.18
GS 141122P00145000 P 11/22/14 145.0 0.04 0.14
GS 141122P00146000 P 11/22/14 146.0 0.03 0.28
GS 141122P00147000 P 11/22/14 147.0 0.08 0.29
GS 141122P00148000 P 11/22/14 148.0 0.05 0.30
GS 141122P00149000 P 11/22/14 149.0 0.05 0.30
GS 141122P00150000 P 11/22/14 150.0 0.15 0.33
GS 141122P00152500 P 11/22/14 152.5 0.11 0.36
GS 141122P00155000 P 11/22/14 155.0 0.20 0.33
GS 141122P00157500 P 11/22/14 157.5 0.21 0.46
GS 141122P00160000 P 11/22/14 160.0 0.25 0.35
GS 141122P00162500 P 11/22/14 162.5 0.32 0.47
GS 141122P00165000 P 11/22/14 165.0 0.41 0.51
GS 141122P00167500 P 11/22/14 167.5 0.52 0.73
GS 141122P00170000 P 11/22/14 170.0 0.71 0.90
GS 141122P00172500 P 11/22/14 172.5 0.94 1.09
GS 141122P00175000 P 11/22/14 175.0 1.30 1.45
GS 141122P00177500 P 11/22/14 177.5 1.78 1.98
GS 141122P00180000 P 11/22/14 180.0 2.43 2.66
GS 141122P00182500 P 11/22/14 182.5 3.40 3.65
GS 141122P00185000 P 11/22/14 185.0 4.50 4.85
GS 141122P00187500 P 11/22/14 187.5 6.00 6.40
GS 141122P00190000 P 11/22/14 190.0 7.55 8.80
GS 141122P00192500 P 11/22/14 192.5 9.65 11.35
GS 141122P00195000 P 11/22/14 195.0 11.85 14.30
GS 141122P00197500 P 11/22/14 197.5 13.70 16.65
GS 141122P00200000 P 11/22/14 200.0 16.50 19.10
GS 141122P00202500 P 11/22/14 202.5 18.75 21.55
GS 141122P00205000 P 11/22/14 205.0 20.85 24.05
GS 141122P00207500 P 11/22/14 207.5 23.20 26.50
GS 141122P00210000 P 11/22/14 210.0 25.55 28.65
GS 141122P00212500 P 11/22/14 212.5 27.95 31.15
GS 141122P00215000 P 11/22/14 215.0 30.60 34.00
GS 141122P00217500 P 11/22/14 217.5 32.80 36.50
GS 141122P00220000 P 11/22/14 220.0 35.60 39.00
GS 141122P00222500 P 11/22/14 222.5 38.30 41.45
GS 141122P00225000 P 11/22/14 225.0 40.40 43.55
GS 141122P00227500 P 11/22/14 227.5 42.75 46.10
GS 141122P00230000 P 11/22/14 230.0 45.20 48.35
GS 141122P00232500 P 11/22/14 232.5 47.75 51.10
GS 141122P00235000 P 11/22/14 235.0 50.05 54.00
GS 141122P00237500 P 11/22/14 237.5 52.75 56.55
GS 141122P00240000 P 11/22/14 240.0 55.20 59.05
GS 141122P00245000 P 11/22/14 245.0 59.95 64.00
GS 141122P00250000 P 11/22/14 250.0 65.00 69.00
GS 141122P00255000 P 11/22/14 255.0 70.20 73.35
GS 141122P00260000 P 11/22/14 260.0 75.20 78.35
GS 141122P00265000 P 11/22/14 265.0 80.00 84.00
GS 141122P00270000 P 11/22/14 270.0 84.95 89.00
GS 141122P00275000 P 11/22/14 275.0 89.95 94.00
GS 141122P00280000 P 11/22/14 280.0 94.95 99.00
GS 141128C00125000 C 11/28/14 125.0 56.60 59.85
GS 141128C00130000 C 11/28/14 130.0 51.10 54.20
GS 141128C00135000 C 11/28/14 135.0 46.20 49.90
GS 141128C00140000 C 11/28/14 140.0 41.75 45.15
GS 141128C00145000 C 11/28/14 145.0 36.20 39.90
GS 141128C00149000 C 11/28/14 149.0 32.30 36.15
GS 141128C00150000 C 11/28/14 150.0 31.80 34.80
GS 141128C00152500 C 11/28/14 152.5 29.30 32.35
GS 141128C00155000 C 11/28/14 155.0 26.85 29.90
GS 141128C00157500 C 11/28/14 157.5 24.40 27.55
GS 141128C00160000 C 11/28/14 160.0 21.45 25.10
GS 141128C00162500 C 11/28/14 162.5 18.95 22.60
GS 141128C00165000 C 11/28/14 165.0 16.75 19.90
GS 141128C00167500 C 11/28/14 167.5 15.45 17.75
GS 141128C00170000 C 11/28/14 170.0 13.75 15.00
GS 141128C00172500 C 11/28/14 172.5 11.25 12.45
GS 141128C00175000 C 11/28/14 175.0 9.40 10.25
GS 141128C00177500 C 11/28/14 177.5 7.45 8.20
GS 141128C00180000 C 11/28/14 180.0 5.95 6.30
GS 141128C00182500 C 11/28/14 182.5 4.35 4.80
GS 141128C00185000 C 11/28/14 185.0 3.10 3.40
GS 141128C00187500 C 11/28/14 187.5 2.07 2.44
GS 141128C00190000 C 11/28/14 190.0 1.32 1.62
GS 141128C00192500 C 11/28/14 192.5 0.57 1.12
GS 141128C00195000 C 11/28/14 195.0 0.37 0.72
GS 141128C00197500 C 11/28/14 197.5 0.15 0.85
GS 141128C00200000 C 11/28/14 200.0 0.10 0.35
GS 141128C00202500 C 11/28/14 202.5 0.05 0.22
GS 141128C00205000 C 11/28/14 205.0 0.04 0.23
GS 141128C00207500 C 11/28/14 207.5 0.01 0.23
GS 141128C00210000 C 11/28/14 210.0 0.00 0.23
GS 141128C00212500 C 11/28/14 212.5 0.00 0.16
GS 141128C00215000 C 11/28/14 215.0 0.00 0.22
GS 141128C00217500 C 11/28/14 217.5 0.00 0.16
GS 141128C00220000 C 11/28/14 220.0 0.00 0.16
GS 141128C00222500 C 11/28/14 222.5 0.00 0.16
GS 141128C00225000 C 11/28/14 225.0 0.00 0.16
GS 141128C00227500 C 11/28/14 227.5 0.00 0.16
GS 141128C00230000 C 11/28/14 230.0 0.00 0.16
GS 141128C00232500 C 11/28/14 232.5 0.00 0.15
GS 141128C00235000 C 11/28/14 235.0 0.00 0.16
GS 141128C00237500 C 11/28/14 237.5 0.00 0.15
GS 141128P00125000 P 11/28/14 125.0 0.01 0.16
GS 141128P00130000 P 11/28/14 130.0 0.02 0.16
GS 141128P00135000 P 11/28/14 135.0 0.02 0.18
GS 141128P00140000 P 11/28/14 140.0 0.03 0.24
GS 141128P00145000 P 11/28/14 145.0 0.06 0.29
GS 141128P00149000 P 11/28/14 149.0 0.11 0.37
GS 141128P00150000 P 11/28/14 150.0 0.13 0.39
GS 141128P00152500 P 11/28/14 152.5 0.15 0.44
GS 141128P00155000 P 11/28/14 155.0 0.24 0.50
GS 141128P00157500 P 11/28/14 157.5 0.29 0.61
GS 141128P00160000 P 11/28/14 160.0 0.36 0.70
GS 141128P00162500 P 11/28/14 162.5 0.45 0.83
GS 141128P00165000 P 11/28/14 165.0 0.56 1.01
GS 141128P00167500 P 11/28/14 167.5 0.73 1.21
GS 141128P00170000 P 11/28/14 170.0 0.94 1.48
GS 141128P00172500 P 11/28/14 172.5 1.23 1.47
GS 141128P00175000 P 11/28/14 175.0 1.67 1.99
GS 141128P00177500 P 11/28/14 177.5 2.26 2.53
GS 141128P00180000 P 11/28/14 180.0 2.98 3.30
GS 141128P00182500 P 11/28/14 182.5 3.95 4.30
GS 141128P00185000 P 11/28/14 185.0 5.25 5.60
GS 141128P00187500 P 11/28/14 187.5 6.70 7.55
GS 141128P00190000 P 11/28/14 190.0 8.35 9.50
GS 141128P00192500 P 11/28/14 192.5 9.95 12.60
GS 141128P00195000 P 11/28/14 195.0 11.60 15.05
GS 141128P00197500 P 11/28/14 197.5 13.90 17.30
GS 141128P00200000 P 11/28/14 200.0 16.10 19.25
GS 141128P00202500 P 11/28/14 202.5 18.35 22.20
GS 141128P00205000 P 11/28/14 205.0 20.80 24.60
GS 141128P00207500 P 11/28/14 207.5 23.25 26.55
GS 141128P00210000 P 11/28/14 210.0 26.00 29.05
GS 141128P00212500 P 11/28/14 212.5 28.30 32.00
GS 141128P00215000 P 11/28/14 215.0 30.65 34.50
GS 141128P00217500 P 11/28/14 217.5 33.45 36.50
GS 141128P00220000 P 11/28/14 220.0 35.55 39.00
GS 141128P00222500 P 11/28/14 222.5 38.10 42.05
GS 141128P00225000 P 11/28/14 225.0 40.75 44.00
GS 141128P00227500 P 11/28/14 227.5 43.25 47.10
GS 141128P00230000 P 11/28/14 230.0 45.50 49.50
GS 141128P00232500 P 11/28/14 232.5 48.15 52.00
GS 141128P00235000 P 11/28/14 235.0 50.65 54.00
GS 141128P00237500 P 11/28/14 237.5 52.90 57.00
GS 141205C00130000 C 12/05/14 130.0 51.10 55.15
GS 141205C00135000 C 12/05/14 135.0 46.55 50.15
GS 141205C00140000 C 12/05/14 140.0 41.20 45.15
GS 141205C00145000 C 12/05/14 145.0 36.25 39.80
GS 141205C00147000 C 12/05/14 147.0 34.75 37.85
GS 141205C00148000 C 12/05/14 148.0 33.30 37.20
GS 141205C00149000 C 12/05/14 149.0 32.80 36.05
GS 141205C00150000 C 12/05/14 150.0 31.80 35.15
GS 141205C00152500 C 12/05/14 152.5 29.35 32.40
GS 141205C00155000 C 12/05/14 155.0 26.90 30.30
GS 141205C00157500 C 12/05/14 157.5 24.45 27.45
GS 141205C00160000 C 12/05/14 160.0 21.70 25.10
GS 141205C00162500 C 12/05/14 162.5 19.15 22.75
GS 141205C00165000 C 12/05/14 165.0 16.75 19.80
GS 141205C00167500 C 12/05/14 167.5 15.45 17.80
GS 141205C00170000 C 12/05/14 170.0 13.05 15.85
GS 141205C00172500 C 12/05/14 172.5 11.40 12.65
GS 141205C00175000 C 12/05/14 175.0 9.35 10.55
GS 141205C00177500 C 12/05/14 177.5 7.80 8.45
GS 141205C00180000 C 12/05/14 180.0 6.10 6.65
GS 141205C00182500 C 12/05/14 182.5 4.60 5.15
GS 141205C00185000 C 12/05/14 185.0 3.35 3.75
GS 141205C00187500 C 12/05/14 187.5 2.25 2.80
GS 141205C00190000 C 12/05/14 190.0 1.58 1.93
GS 141205C00192500 C 12/05/14 192.5 0.73 1.33
GS 141205C00195000 C 12/05/14 195.0 0.40 0.90
GS 141205C00197500 C 12/05/14 197.5 0.21 0.60
GS 141205C00200000 C 12/05/14 200.0 0.13 0.39
GS 141205C00202500 C 12/05/14 202.5 0.05 0.29
GS 141205C00205000 C 12/05/14 205.0 0.04 0.21
GS 141205C00207500 C 12/05/14 207.5 0.03 0.14
GS 141205C00210000 C 12/05/14 210.0 0.03 0.12
GS 141205C00212500 C 12/05/14 212.5 0.01 0.11
GS 141205C00215000 C 12/05/14 215.0 0.00 0.14
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 0.16
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 0.20
GS 141205P00135000 P 12/05/14 135.0 0.03 0.23
GS 141205P00140000 P 12/05/14 140.0 0.06 0.32
GS 141205P00145000 P 12/05/14 145.0 0.12 0.44
GS 141205P00147000 P 12/05/14 147.0 0.15 0.48
GS 141205P00148000 P 12/05/14 148.0 0.12 0.50
GS 141205P00149000 P 12/05/14 149.0 0.18 0.53
GS 141205P00150000 P 12/05/14 150.0 0.21 0.55
GS 141205P00152500 P 12/05/14 152.5 0.27 0.61
GS 141205P00155000 P 12/05/14 155.0 0.32 0.68
GS 141205P00157500 P 12/05/14 157.5 0.36 0.78
GS 141205P00160000 P 12/05/14 160.0 0.44 0.89
GS 141205P00162500 P 12/05/14 162.5 0.57 1.03
GS 141205P00165000 P 12/05/14 165.0 0.71 1.22
GS 141205P00167500 P 12/05/14 167.5 0.89 1.46
GS 141205P00170000 P 12/05/14 170.0 1.18 1.74
GS 141205P00172500 P 12/05/14 172.5 1.52 1.91
GS 141205P00175000 P 12/05/14 175.0 2.00 2.33
GS 141205P00177500 P 12/05/14 177.5 2.57 3.00
GS 141205P00180000 P 12/05/14 180.0 3.40 3.70
GS 141205P00182500 P 12/05/14 182.5 4.30 4.70
GS 141205P00185000 P 12/05/14 185.0 5.50 5.95
GS 141205P00187500 P 12/05/14 187.5 6.80 7.75
GS 141205P00190000 P 12/05/14 190.0 8.70 9.80
GS 141205P00192500 P 12/05/14 192.5 9.70 13.20
GS 141205P00195000 P 12/05/14 195.0 12.50 15.35
GS 141205P00197500 P 12/05/14 197.5 14.10 17.45
GS 141205P00200000 P 12/05/14 200.0 16.20 19.80
GS 141205P00202500 P 12/05/14 202.5 18.45 21.75
GS 141205P00205000 P 12/05/14 205.0 21.20 24.65
GS 141205P00207500 P 12/05/14 207.5 23.40 26.60
GS 141205P00210000 P 12/05/14 210.0 25.95 29.60
GS 141205P00212500 P 12/05/14 212.5 28.10 31.55
GS 141205P00215000 P 12/05/14 215.0 30.95 34.45
GS 141205P00217500 P 12/05/14 217.5 33.35 36.95
GS 141205P00220000 P 12/05/14 220.0 35.80 39.45
GS 141205P00222500 P 12/05/14 222.5 38.30 41.95
GS 141205P00225000 P 12/05/14 225.0 40.80 44.45
GS 141205P00227500 P 12/05/14 227.5 43.55 46.95
GS 141205P00230000 P 12/05/14 230.0 45.80 49.45
GS 141205P00232500 P 12/05/14 232.5 48.30 51.95
GS 141205P00235000 P 12/05/14 235.0 50.65 54.50
GS 141220C00090000 C 12/20/14 90.0 91.10 94.10
GS 141220C00095000 C 12/20/14 95.0 86.05 89.35
GS 141220C00100000 C 12/20/14 100.0 81.05 84.05
GS 141220C00105000 C 12/20/14 105.0 76.60 80.10
GS 141220C00110000 C 12/20/14 110.0 71.05 75.10
GS 141220C00115000 C 12/20/14 115.0 66.05 69.75
GS 141220C00120000 C 12/20/14 120.0 61.25 64.80
GS 141220C00125000 C 12/20/14 125.0 56.65 60.05
GS 141220C00130000 C 12/20/14 130.0 51.75 53.80
GS 141220C00135000 C 12/20/14 135.0 46.75 50.20
GS 141220C00140000 C 12/20/14 140.0 41.80 44.55
GS 141220C00145000 C 12/20/14 145.0 36.90 39.95
GS 141220C00150000 C 12/20/14 150.0 31.40 34.35
GS 141220C00155000 C 12/20/14 155.0 26.90 29.90
GS 141220C00160000 C 12/20/14 160.0 22.95 24.75
GS 141220C00165000 C 12/20/14 165.0 17.40 19.70
GS 141220C00170000 C 12/20/14 170.0 13.95 15.10
GS 141220C00175000 C 12/20/14 175.0 10.15 10.95
GS 141220C00180000 C 12/20/14 180.0 6.90 7.40
GS 141220C00185000 C 12/20/14 185.0 4.15 4.60
GS 141220C00190000 C 12/20/14 190.0 2.22 2.47
GS 141220C00195000 C 12/20/14 195.0 1.09 1.23
GS 141220C00200000 C 12/20/14 200.0 0.48 0.60
GS 141220C00205000 C 12/20/14 205.0 0.08 0.33
GS 141220C00210000 C 12/20/14 210.0 0.03 0.19
GS 141220C00215000 C 12/20/14 215.0 0.02 0.13
GS 141220C00220000 C 12/20/14 220.0 0.01 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 0.07
GS 141220C00240000 C 12/20/14 240.0 0.00 0.17
GS 141220C00245000 C 12/20/14 245.0 0.00 0.16
GS 141220C00250000 C 12/20/14 250.0 0.00 0.16
GS 141220C00255000 C 12/20/14 255.0 0.00 0.10
GS 141220C00260000 C 12/20/14 260.0 0.00 0.10
GS 141220P00090000 P 12/20/14 90.0 0.00 0.19
GS 141220P00095000 P 12/20/14 95.0 0.00 0.16
GS 141220P00100000 P 12/20/14 100.0 0.00 0.17
GS 141220P00105000 P 12/20/14 105.0 0.00 0.26
GS 141220P00110000 P 12/20/14 110.0 0.02 0.32
GS 141220P00115000 P 12/20/14 115.0 0.03 0.16
GS 141220P00120000 P 12/20/14 120.0 0.04 0.19
GS 141220P00125000 P 12/20/14 125.0 0.04 0.21
GS 141220P00130000 P 12/20/14 130.0 0.11 0.30
GS 141220P00135000 P 12/20/14 135.0 0.10 0.36
GS 141220P00140000 P 12/20/14 140.0 0.18 0.49
GS 141220P00145000 P 12/20/14 145.0 0.29 0.63
GS 141220P00150000 P 12/20/14 150.0 0.44 0.75
GS 141220P00155000 P 12/20/14 155.0 0.57 0.72
GS 141220P00160000 P 12/20/14 160.0 0.79 0.97
GS 141220P00165000 P 12/20/14 165.0 1.13 1.43
GS 141220P00170000 P 12/20/14 170.0 1.73 1.91
GS 141220P00175000 P 12/20/14 175.0 2.69 2.88
GS 141220P00180000 P 12/20/14 180.0 4.20 4.60
GS 141220P00185000 P 12/20/14 185.0 6.40 6.95
GS 141220P00190000 P 12/20/14 190.0 9.45 9.80
GS 141220P00195000 P 12/20/14 195.0 12.60 15.80
GS 141220P00200000 P 12/20/14 200.0 17.15 20.05
GS 141220P00205000 P 12/20/14 205.0 22.00 24.70
GS 141220P00210000 P 12/20/14 210.0 26.95 29.60
GS 141220P00215000 P 12/20/14 215.0 31.15 34.25
GS 141220P00220000 P 12/20/14 220.0 36.65 39.55
GS 141220P00225000 P 12/20/14 225.0 41.85 43.95
GS 141220P00230000 P 12/20/14 230.0 46.15 49.55
GS 141220P00235000 P 12/20/14 235.0 51.90 54.50
GS 141220P00240000 P 12/20/14 240.0 56.15 59.50
GS 141220P00245000 P 12/20/14 245.0 61.15 64.15
GS 141220P00250000 P 12/20/14 250.0 65.55 69.50
GS 141220P00255000 P 12/20/14 255.0 70.55 74.50
GS 141220P00260000 P 12/20/14 260.0 75.55 79.50
GS 150117C00060000 C 01/17/15 60.0 121.00 125.35
GS 150117C00065000 C 01/17/15 65.0 116.00 120.20
GS 150117C00070000 C 01/17/15 70.0 111.00 115.15
GS 150117C00075000 C 01/17/15 75.0 106.00 110.15
GS 150117C00080000 C 01/17/15 80.0 100.95 104.10
GS 150117C00085000 C 01/17/15 85.0 96.00 100.20
GS 150117C00090000 C 01/17/15 90.0 91.05 94.10
GS 150117C00095000 C 01/17/15 95.0 86.05 90.40
GS 150117C00100000 C 01/17/15 100.0 81.05 85.10
GS 150117C00105000 C 01/17/15 105.0 76.05 80.20
GS 150117C00110000 C 01/17/15 110.0 71.05 75.25
GS 150117C00115000 C 01/17/15 115.0 66.10 70.35
GS 150117C00120000 C 01/17/15 120.0 61.70 64.05
GS 150117C00125000 C 01/17/15 125.0 56.80 59.70
GS 150117C00130000 C 01/17/15 130.0 51.65 54.00
GS 150117C00135000 C 01/17/15 135.0 46.30 49.90
GS 150117C00140000 C 01/17/15 140.0 41.70 44.10
GS 150117C00145000 C 01/17/15 145.0 36.85 39.15
GS 150117C00150000 C 01/17/15 150.0 32.05 34.60
GS 150117C00155000 C 01/17/15 155.0 27.00 29.50
GS 150117C00160000 C 01/17/15 160.0 23.75 24.75
GS 150117C00165000 C 01/17/15 165.0 19.60 20.25
GS 150117C00170000 C 01/17/15 170.0 15.50 16.00
GS 150117C00175000 C 01/17/15 175.0 11.50 12.15
GS 150117C00180000 C 01/17/15 180.0 8.25 8.60
GS 150117C00185000 C 01/17/15 185.0 5.50 5.80
GS 150117C00190000 C 01/17/15 190.0 3.45 3.75
GS 150117C00195000 C 01/17/15 195.0 2.02 2.26
GS 150117C00200000 C 01/17/15 200.0 1.10 1.31
GS 150117C00205000 C 01/17/15 205.0 0.51 0.82
GS 150117C00210000 C 01/17/15 210.0 0.21 0.43
GS 150117C00215000 C 01/17/15 215.0 0.14 0.26
GS 150117C00220000 C 01/17/15 220.0 0.04 0.17
GS 150117C00225000 C 01/17/15 225.0 0.03 0.14
GS 150117C00230000 C 01/17/15 230.0 0.03 0.14
GS 150117C00235000 C 01/17/15 235.0 0.00 0.12
GS 150117C00240000 C 01/17/15 240.0 0.02 0.10
GS 150117C00245000 C 01/17/15 245.0 0.00 0.09
GS 150117C00250000 C 01/17/15 250.0 0.00 0.19
GS 150117C00255000 C 01/17/15 255.0 0.00 0.18
GS 150117P00060000 P 01/17/15 60.0 0.00 0.16
GS 150117P00065000 P 01/17/15 65.0 0.00 0.14
GS 150117P00070000 P 01/17/15 70.0 0.00 0.14
GS 150117P00075000 P 01/17/15 75.0 0.02 0.20
GS 150117P00080000 P 01/17/15 80.0 0.00 0.21
GS 150117P00085000 P 01/17/15 85.0 0.00 0.24
GS 150117P00090000 P 01/17/15 90.0 0.06 0.22
GS 150117P00095000 P 01/17/15 95.0 0.03 0.18
GS 150117P00100000 P 01/17/15 100.0 0.07 0.20
GS 150117P00105000 P 01/17/15 105.0 0.11 0.23
GS 150117P00110000 P 01/17/15 110.0 0.10 0.23
GS 150117P00115000 P 01/17/15 115.0 0.11 0.28
GS 150117P00120000 P 01/17/15 120.0 0.12 0.34
GS 150117P00125000 P 01/17/15 125.0 0.25 0.43
GS 150117P00130000 P 01/17/15 130.0 0.32 0.55
GS 150117P00135000 P 01/17/15 135.0 0.40 0.55
GS 150117P00140000 P 01/17/15 140.0 0.45 0.67
GS 150117P00145000 P 01/17/15 145.0 0.60 0.90
GS 150117P00150000 P 01/17/15 150.0 0.84 1.15
GS 150117P00155000 P 01/17/15 155.0 1.10 1.39
GS 150117P00160000 P 01/17/15 160.0 1.43 1.61
GS 150117P00165000 P 01/17/15 165.0 2.00 2.20
GS 150117P00170000 P 01/17/15 170.0 2.81 3.05
GS 150117P00175000 P 01/17/15 175.0 4.00 4.25
GS 150117P00180000 P 01/17/15 180.0 5.55 5.95
GS 150117P00185000 P 01/17/15 185.0 7.80 8.15
GS 150117P00190000 P 01/17/15 190.0 10.70 11.05
GS 150117P00195000 P 01/17/15 195.0 14.10 14.55
GS 150117P00200000 P 01/17/15 200.0 18.10 20.65
GS 150117P00205000 P 01/17/15 205.0 21.95 25.15
GS 150117P00210000 P 01/17/15 210.0 27.00 29.60
GS 150117P00215000 P 01/17/15 215.0 31.60 34.65
GS 150117P00220000 P 01/17/15 220.0 36.90 39.55
GS 150117P00225000 P 01/17/15 225.0 41.50 44.55
GS 150117P00230000 P 01/17/15 230.0 45.50 49.05
GS 150117P00235000 P 01/17/15 235.0 50.55 53.95
GS 150117P00240000 P 01/17/15 240.0 55.60 59.50
GS 150117P00245000 P 01/17/15 245.0 60.50 63.95
GS 150117P00250000 P 01/17/15 250.0 65.95 69.55
GS 150117P00255000 P 01/17/15 255.0 70.95 74.45
GS 150417C00090000 C 04/17/15 90.0 91.00 95.10
GS 150417C00095000 C 04/17/15 95.0 86.05 90.10
GS 150417C00100000 C 04/17/15 100.0 81.10 85.15
GS 150417C00105000 C 04/17/15 105.0 76.15 79.75
GS 150417C00110000 C 04/17/15 110.0 71.15 75.15
GS 150417C00115000 C 04/17/15 115.0 66.20 70.20
GS 150417C00120000 C 04/17/15 120.0 61.30 65.25
GS 150417C00125000 C 04/17/15 125.0 56.40 60.35
GS 150417C00130000 C 04/17/15 130.0 51.80 55.45
GS 150417C00135000 C 04/17/15 135.0 46.65 50.10
GS 150417C00140000 C 04/17/15 140.0 42.35 45.60
GS 150417C00145000 C 04/17/15 145.0 37.70 40.60
GS 150417C00150000 C 04/17/15 150.0 33.70 35.55
GS 150417C00155000 C 04/17/15 155.0 28.15 31.00
GS 150417C00160000 C 04/17/15 160.0 24.90 26.80
GS 150417C00165000 C 04/17/15 165.0 21.55 22.25
GS 150417C00170000 C 04/17/15 170.0 17.70 18.50
GS 150417C00175000 C 04/17/15 175.0 14.45 14.85
GS 150417C00180000 C 04/17/15 180.0 11.40 11.80
GS 150417C00185000 C 04/17/15 185.0 8.70 9.00
GS 150417C00190000 C 04/17/15 190.0 6.35 6.85
GS 150417C00195000 C 04/17/15 195.0 4.65 5.00
GS 150417C00200000 C 04/17/15 200.0 3.20 3.55
GS 150417C00205000 C 04/17/15 205.0 2.19 2.48
GS 150417C00210000 C 04/17/15 210.0 1.36 1.60
GS 150417C00215000 C 04/17/15 215.0 0.84 1.16
GS 150417C00220000 C 04/17/15 220.0 0.49 0.78
GS 150417C00225000 C 04/17/15 225.0 0.24 0.55
GS 150417C00230000 C 04/17/15 230.0 0.16 0.43
GS 150417C00235000 C 04/17/15 235.0 0.10 0.30
GS 150417C00240000 C 04/17/15 240.0 0.07 0.26
GS 150417C00245000 C 04/17/15 245.0 0.05 0.19
GS 150417C00250000 C 04/17/15 250.0 0.02 0.16
GS 150417C00255000 C 04/17/15 255.0 0.03 0.15
GS 150417C00260000 C 04/17/15 260.0 0.01 0.14
GS 150417P00090000 P 04/17/15 90.0 0.13 0.31
GS 150417P00095000 P 04/17/15 95.0 0.17 0.34
GS 150417P00100000 P 04/17/15 100.0 0.24 0.39
GS 150417P00105000 P 04/17/15 105.0 0.28 0.47
GS 150417P00110000 P 04/17/15 110.0 0.36 0.56
GS 150417P00115000 P 04/17/15 115.0 0.43 0.67
GS 150417P00120000 P 04/17/15 120.0 0.55 0.80
GS 150417P00125000 P 04/17/15 125.0 0.65 1.00
GS 150417P00130000 P 04/17/15 130.0 0.84 1.17
GS 150417P00135000 P 04/17/15 135.0 1.04 1.38
GS 150417P00140000 P 04/17/15 140.0 1.30 1.63
GS 150417P00145000 P 04/17/15 145.0 1.63 1.95
GS 150417P00150000 P 04/17/15 150.0 2.01 2.37
GS 150417P00155000 P 04/17/15 155.0 2.58 2.92
GS 150417P00160000 P 04/17/15 160.0 3.35 3.65
GS 150417P00165000 P 04/17/15 165.0 4.30 4.65
GS 150417P00170000 P 04/17/15 170.0 5.55 5.95
GS 150417P00175000 P 04/17/15 175.0 6.95 7.55
GS 150417P00180000 P 04/17/15 180.0 8.90 9.50
GS 150417P00185000 P 04/17/15 185.0 11.20 11.75
GS 150417P00190000 P 04/17/15 190.0 13.95 14.50
GS 150417P00195000 P 04/17/15 195.0 17.20 17.65
GS 150417P00200000 P 04/17/15 200.0 20.60 21.25
GS 150417P00205000 P 04/17/15 205.0 24.45 25.75
GS 150417P00210000 P 04/17/15 210.0 27.75 31.55
GS 150417P00215000 P 04/17/15 215.0 32.05 35.80
GS 150417P00220000 P 04/17/15 220.0 36.70 40.45
GS 150417P00225000 P 04/17/15 225.0 41.60 44.90
GS 150417P00230000 P 04/17/15 230.0 46.10 50.05
GS 150417P00235000 P 04/17/15 235.0 51.30 54.95
GS 150417P00240000 P 04/17/15 240.0 56.20 59.85
GS 150417P00245000 P 04/17/15 245.0 60.90 64.85
GS 150417P00250000 P 04/17/15 250.0 65.90 69.80
GS 150417P00255000 P 04/17/15 255.0 71.10 74.15
GS 150417P00260000 P 04/17/15 260.0 75.90 79.75
GS 160115C00080000 C 01/15/16 80.0 101.00 105.35
GS 160115C00085000 C 01/15/16 85.0 96.05 100.35
GS 160115C00090000 C 01/15/16 90.0 90.95 95.15
GS 160115C00095000 C 01/15/16 95.0 86.10 89.75
GS 160115C00100000 C 01/15/16 100.0 81.15 85.00
GS 160115C00105000 C 01/15/16 105.0 76.30 80.00
GS 160115C00110000 C 01/15/16 110.0 71.50 75.35
GS 160115C00115000 C 01/15/16 115.0 66.60 69.90
GS 160115C00120000 C 01/15/16 120.0 61.85 66.00
GS 160115C00125000 C 01/15/16 125.0 57.00 60.20
GS 160115C00130000 C 01/15/16 130.0 52.85 56.15
GS 160115C00135000 C 01/15/16 135.0 48.00 51.35
GS 160115C00140000 C 01/15/16 140.0 43.60 47.05
GS 160115C00145000 C 01/15/16 145.0 39.55 43.75
GS 160115C00150000 C 01/15/16 150.0 35.40 38.50
GS 160115C00155000 C 01/15/16 155.0 31.50 35.00
GS 160115C00160000 C 01/15/16 160.0 27.85 31.45
GS 160115C00165000 C 01/15/16 165.0 24.35 27.45
GS 160115C00170000 C 01/15/16 170.0 23.20 23.90
GS 160115C00175000 C 01/15/16 175.0 20.30 20.95
GS 160115C00180000 C 01/15/16 180.0 17.45 18.20
GS 160115C00185000 C 01/15/16 185.0 14.95 15.55
GS 160115C00190000 C 01/15/16 190.0 12.60 13.30
GS 160115C00195000 C 01/15/16 195.0 10.40 11.35
GS 160115C00200000 C 01/15/16 200.0 8.40 9.60
GS 160115C00205000 C 01/15/16 205.0 5.80 7.80
GS 160115C00210000 C 01/15/16 210.0 4.80 6.45
GS 160115C00215000 C 01/15/16 215.0 3.75 5.30
GS 160115C00220000 C 01/15/16 220.0 3.50 4.20
GS 160115C00225000 C 01/15/16 225.0 2.55 3.40
GS 160115C00230000 C 01/15/16 230.0 1.95 2.73
GS 160115C00235000 C 01/15/16 235.0 1.49 2.19
GS 160115C00240000 C 01/15/16 240.0 1.12 1.76
GS 160115C00245000 C 01/15/16 245.0 0.82 1.43
GS 160115C00250000 C 01/15/16 250.0 0.66 1.15
GS 160115C00255000 C 01/15/16 255.0 0.43 0.94
GS 160115C00260000 C 01/15/16 260.0 0.50 0.78
GS 160115C00265000 C 01/15/16 265.0 0.17 0.64
GS 160115P00080000 P 01/15/16 80.0 0.41 0.75
GS 160115P00085000 P 01/15/16 85.0 0.32 0.87
GS 160115P00090000 P 01/15/16 90.0 0.47 1.01
GS 160115P00095000 P 01/15/16 95.0 0.65 1.18
GS 160115P00100000 P 01/15/16 100.0 0.97 1.37
GS 160115P00105000 P 01/15/16 105.0 1.20 1.62
GS 160115P00110000 P 01/15/16 110.0 1.44 1.90
GS 160115P00115000 P 01/15/16 115.0 1.78 2.23
GS 160115P00120000 P 01/15/16 120.0 2.11 2.57
GS 160115P00125000 P 01/15/16 125.0 2.56 2.98
GS 160115P00130000 P 01/15/16 130.0 3.05 3.50
GS 160115P00135000 P 01/15/16 135.0 3.65 4.10
GS 160115P00140000 P 01/15/16 140.0 4.30 4.90
GS 160115P00145000 P 01/15/16 145.0 5.20 5.70
GS 160115P00150000 P 01/15/16 150.0 6.20 6.65
GS 160115P00155000 P 01/15/16 155.0 7.35 7.85
GS 160115P00160000 P 01/15/16 160.0 8.65 9.15
GS 160115P00165000 P 01/15/16 165.0 10.20 10.65
GS 160115P00170000 P 01/15/16 170.0 11.85 12.40
GS 160115P00175000 P 01/15/16 175.0 13.90 14.45
GS 160115P00180000 P 01/15/16 180.0 15.90 16.70
GS 160115P00185000 P 01/15/16 185.0 18.35 19.10
GS 160115P00190000 P 01/15/16 190.0 21.10 22.05
GS 160115P00195000 P 01/15/16 195.0 23.90 24.55
GS 160115P00200000 P 01/15/16 200.0 27.15 27.75
GS 160115P00205000 P 01/15/16 205.0 30.40 31.20
GS 160115P00210000 P 01/15/16 210.0 34.05 34.85
GS 160115P00215000 P 01/15/16 215.0 37.50 38.75
GS 160115P00220000 P 01/15/16 220.0 41.50 44.85
GS 160115P00225000 P 01/15/16 225.0 45.80 49.05
GS 160115P00230000 P 01/15/16 230.0 50.20 53.40
GS 160115P00235000 P 01/15/16 235.0 53.80 57.85
GS 160115P00240000 P 01/15/16 240.0 58.05 62.40
GS 160115P00245000 P 01/15/16 245.0 63.30 66.75
GS 160115P00250000 P 01/15/16 250.0 68.30 71.35
GS 160115P00255000 P 01/15/16 255.0 72.90 76.10
GS 160115P00260000 P 01/15/16 260.0 77.00 80.95
GS 160115P00265000 P 01/15/16 265.0 82.05 85.80
GS 170120C00090000 C 01/20/17 90.0 91.15 95.25
GS 170120C00095000 C 01/20/17 95.0 86.30 90.50
GS 170120C00100000 C 01/20/17 100.0 81.65 85.75
GS 170120C00105000 C 01/20/17 105.0 76.85 81.15
GS 170120C00110000 C 01/20/17 110.0 72.55 76.35
GS 170120C00115000 C 01/20/17 115.0 67.75 72.15
GS 170120C00120000 C 01/20/17 120.0 63.40 67.50
GS 170120C00125000 C 01/20/17 125.0 59.10 63.25
GS 170120C00130000 C 01/20/17 130.0 55.00 59.15
GS 170120C00135000 C 01/20/17 135.0 51.00 55.25
GS 170120C00140000 C 01/20/17 140.0 47.15 51.50
GS 170120C00145000 C 01/20/17 145.0 43.05 46.35
GS 170120C00150000 C 01/20/17 150.0 39.50 42.90
GS 170120C00155000 C 01/20/17 155.0 36.05 39.50
GS 170120C00160000 C 01/20/17 160.0 32.75 36.25
GS 170120C00165000 C 01/20/17 165.0 29.65 33.10
GS 170120C00170000 C 01/20/17 170.0 26.75 31.40
GS 170120C00175000 C 01/20/17 175.0 24.05 28.75
GS 170120C00180000 C 01/20/17 180.0 21.55 25.55
GS 170120C00185000 C 01/20/17 185.0 19.00 23.15
GS 170120C00190000 C 01/20/17 190.0 16.75 20.35
GS 170120C00195000 C 01/20/17 195.0 14.70 19.15
GS 170120C00200000 C 01/20/17 200.0 12.80 17.40
GS 170120C00210000 C 01/20/17 210.0 9.90 14.00
GS 170120C00220000 C 01/20/17 220.0 7.40 11.00
GS 170120C00230000 C 01/20/17 230.0 5.40 9.20
GS 170120C00240000 C 01/20/17 240.0 4.70 5.70
GS 170120C00250000 C 01/20/17 250.0 1.50 5.10
GS 170120C00260000 C 01/20/17 260.0 2.60 3.60
GS 170120C00270000 C 01/20/17 270.0 1.50 3.10
GS 170120P00090000 P 01/20/17 90.0 1.70 2.20
GS 170120P00095000 P 01/20/17 95.0 1.65 2.91
GS 170120P00100000 P 01/20/17 100.0 2.00 3.60
GS 170120P00105000 P 01/20/17 105.0 2.50 4.10
GS 170120P00110000 P 01/20/17 110.0 1.78 6.20
GS 170120P00115000 P 01/20/17 115.0 3.65 4.45
GS 170120P00120000 P 01/20/17 120.0 4.35 5.95
GS 170120P00125000 P 01/20/17 125.0 3.70 5.85
GS 170120P00130000 P 01/20/17 130.0 5.05 6.90
GS 170120P00135000 P 01/20/17 135.0 6.10 7.95
GS 170120P00140000 P 01/20/17 140.0 6.30 10.10
GS 170120P00145000 P 01/20/17 145.0 7.50 11.40
GS 170120P00150000 P 01/20/17 150.0 9.15 13.50
GS 170120P00155000 P 01/20/17 155.0 10.60 15.10
GS 170120P00160000 P 01/20/17 160.0 12.25 16.75
GS 170120P00165000 P 01/20/17 165.0 14.00 18.50
GS 170120P00170000 P 01/20/17 170.0 18.00 20.60
GS 170120P00175000 P 01/20/17 175.0 19.70 22.75
GS 170120P00180000 P 01/20/17 180.0 20.70 25.10
GS 170120P00185000 P 01/20/17 185.0 23.60 27.65
GS 170120P00190000 P 01/20/17 190.0 26.05 30.35
GS 170120P00195000 P 01/20/17 195.0 30.00 33.20
GS 170120P00200000 P 01/20/17 200.0 33.00 36.25
GS 170120P00210000 P 01/20/17 210.0 39.55 42.75
GS 170120P00220000 P 01/20/17 220.0 45.30 49.95
GS 170120P00230000 P 01/20/17 230.0 53.65 57.80
GS 170120P00240000 P 01/20/17 240.0 61.45 65.75
GS 170120P00250000 P 01/20/17 250.0 70.00 74.40
GS 170120P00260000 P 01/20/17 260.0 78.75 83.30
GS 170120P00270000 P 01/20/17 270.0 88.00 92.30

OPRA data is delayed 15 minutes.