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 (2014-07-18)Premium Content

Goldman Sachs Group Inc (GS)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140905C00120000 C 09/05/14 120.0 58.10 61.20
GS 140905C00125000 C 09/05/14 125.0 52.95 56.20
GS 140905C00130000 C 09/05/14 130.0 47.95 51.20
GS 140905C00135000 C 09/05/14 135.0 42.80 46.20
GS 140905C00140000 C 09/05/14 140.0 37.95 41.20
GS 140905C00145000 C 09/05/14 145.0 33.00 36.20
GS 140905C00146000 C 09/05/14 146.0 32.10 35.20
GS 140905C00147000 C 09/05/14 147.0 31.10 33.45
GS 140905C00148000 C 09/05/14 148.0 30.10 32.45
GS 140905C00149000 C 09/05/14 149.0 29.15 31.45
GS 140905C00150000 C 09/05/14 150.0 28.15 30.35
GS 140905C00152500 C 09/05/14 152.5 25.65 28.05
GS 140905C00155000 C 09/05/14 155.0 23.15 25.65
GS 140905C00157500 C 09/05/14 157.5 20.65 23.15
GS 140905C00160000 C 09/05/14 160.0 18.15 20.65
GS 140905C00162500 C 09/05/14 162.5 15.35 18.10
GS 140905C00165000 C 09/05/14 165.0 12.85 15.65
GS 140905C00167500 C 09/05/14 167.5 10.25 13.05
GS 140905C00170000 C 09/05/14 170.0 8.10 10.40
GS 140905C00172500 C 09/05/14 172.5 5.70 7.70
GS 140905C00175000 C 09/05/14 175.0 4.55 5.25
GS 140905C00177500 C 09/05/14 177.5 2.54 2.89
GS 140905C00180000 C 09/05/14 180.0 0.93 1.01
GS 140905C00182500 C 09/05/14 182.5 0.26 0.28
GS 140905C00185000 C 09/05/14 185.0 0.02 0.08
GS 140905C00187500 C 09/05/14 187.5 0.00 0.05
GS 140905C00190000 C 09/05/14 190.0 0.00 0.05
GS 140905C00192500 C 09/05/14 192.5 0.00 0.05
GS 140905C00195000 C 09/05/14 195.0 0.00 0.04
GS 140905C00197500 C 09/05/14 197.5 0.00 0.04
GS 140905C00200000 C 09/05/14 200.0 0.00 0.04
GS 140905C00202500 C 09/05/14 202.5 0.00 0.04
GS 140905C00205000 C 09/05/14 205.0 0.00 0.04
GS 140905C00207500 C 09/05/14 207.5 0.00 0.04
GS 140905C00210000 C 09/05/14 210.0 0.00 0.04
GS 140905C00212500 C 09/05/14 212.5 0.00 0.04
GS 140905C00215000 C 09/05/14 215.0 0.00 0.04
GS 140905C00217500 C 09/05/14 217.5 0.00 0.04
GS 140905C00220000 C 09/05/14 220.0 0.00 0.04
GS 140905C00222500 C 09/05/14 222.5 0.00 0.04
GS 140905C00225000 C 09/05/14 225.0 0.00 0.04
GS 140905C00230000 C 09/05/14 230.0 0.00 0.04
GS 140905C00235000 C 09/05/14 235.0 0.00 0.04
GS 140905C00240000 C 09/05/14 240.0 0.00 0.04
GS 140905P00120000 P 09/05/14 120.0 0.00 0.04
GS 140905P00125000 P 09/05/14 125.0 0.00 0.04
GS 140905P00130000 P 09/05/14 130.0 0.00 0.04
GS 140905P00135000 P 09/05/14 135.0 0.00 0.04
GS 140905P00140000 P 09/05/14 140.0 0.00 0.04
GS 140905P00145000 P 09/05/14 145.0 0.00 0.05
GS 140905P00146000 P 09/05/14 146.0 0.00 0.04
GS 140905P00147000 P 09/05/14 147.0 0.00 0.04
GS 140905P00148000 P 09/05/14 148.0 0.00 0.04
GS 140905P00149000 P 09/05/14 149.0 0.00 0.04
GS 140905P00150000 P 09/05/14 150.0 0.00 0.04
GS 140905P00152500 P 09/05/14 152.5 0.00 0.05
GS 140905P00155000 P 09/05/14 155.0 0.00 0.05
GS 140905P00157500 P 09/05/14 157.5 0.00 0.06
GS 140905P00160000 P 09/05/14 160.0 0.00 0.06
GS 140905P00162500 P 09/05/14 162.5 0.00 0.07
GS 140905P00165000 P 09/05/14 165.0 0.00 0.07
GS 140905P00167500 P 09/05/14 167.5 0.00 0.09
GS 140905P00170000 P 09/05/14 170.0 0.00 0.17
GS 140905P00172500 P 09/05/14 172.5 0.06 0.08
GS 140905P00175000 P 09/05/14 175.0 0.12 0.13
GS 140905P00177500 P 09/05/14 177.5 0.31 0.37
GS 140905P00180000 P 09/05/14 180.0 1.04 1.25
GS 140905P00182500 P 09/05/14 182.5 2.56 3.80
GS 140905P00185000 P 09/05/14 185.0 4.75 6.95
GS 140905P00187500 P 09/05/14 187.5 7.30 9.40
GS 140905P00190000 P 09/05/14 190.0 9.50 12.15
GS 140905P00192500 P 09/05/14 192.5 11.95 14.40
GS 140905P00195000 P 09/05/14 195.0 14.45 16.90
GS 140905P00197500 P 09/05/14 197.5 16.85 19.40
GS 140905P00200000 P 09/05/14 200.0 19.50 22.30
GS 140905P00202500 P 09/05/14 202.5 22.00 24.40
GS 140905P00205000 P 09/05/14 205.0 24.35 26.95
GS 140905P00207500 P 09/05/14 207.5 26.30 29.80
GS 140905P00210000 P 09/05/14 210.0 28.80 32.05
GS 140905P00212500 P 09/05/14 212.5 31.30 34.55
GS 140905P00215000 P 09/05/14 215.0 33.80 37.30
GS 140905P00217500 P 09/05/14 217.5 36.30 39.55
GS 140905P00220000 P 09/05/14 220.0 38.80 42.05
GS 140905P00222500 P 09/05/14 222.5 41.30 44.55
GS 140905P00225000 P 09/05/14 225.0 43.80 47.30
GS 140905P00230000 P 09/05/14 230.0 48.80 52.30
GS 140905P00235000 P 09/05/14 235.0 53.80 57.30
GS 140905P00240000 P 09/05/14 240.0 58.80 62.30
GS 140912C00145000 C 09/12/14 145.0 33.20 36.20
GS 140912C00146000 C 09/12/14 146.0 32.20 35.20
GS 140912C00147000 C 09/12/14 147.0 30.60 34.45
GS 140912C00148000 C 09/12/14 148.0 30.25 33.20
GS 140912C00149000 C 09/12/14 149.0 29.25 32.20
GS 140912C00150000 C 09/12/14 150.0 28.00 31.20
GS 140912C00152500 C 09/12/14 152.5 25.75 28.70
GS 140912C00155000 C 09/12/14 155.0 23.25 26.25
GS 140912C00157500 C 09/12/14 157.5 20.65 23.80
GS 140912C00160000 C 09/12/14 160.0 18.15 21.25
GS 140912C00162500 C 09/12/14 162.5 15.65 18.45
GS 140912C00165000 C 09/12/14 165.0 13.20 15.95
GS 140912C00167500 C 09/12/14 167.5 10.65 13.50
GS 140912C00170000 C 09/12/14 170.0 8.20 10.45
GS 140912C00172500 C 09/12/14 172.5 6.05 8.00
GS 140912C00175000 C 09/12/14 175.0 4.20 5.65
GS 140912C00177500 C 09/12/14 177.5 3.10 3.45
GS 140912C00180000 C 09/12/14 180.0 1.58 1.71
GS 140912C00182500 C 09/12/14 182.5 0.65 0.74
GS 140912C00185000 C 09/12/14 185.0 0.21 0.30
GS 140912C00187500 C 09/12/14 187.5 0.04 0.13
GS 140912C00190000 C 09/12/14 190.0 0.00 0.10
GS 140912C00192500 C 09/12/14 192.5 0.00 0.08
GS 140912C00195000 C 09/12/14 195.0 0.00 0.07
GS 140912C00197500 C 09/12/14 197.5 0.00 0.06
GS 140912C00200000 C 09/12/14 200.0 0.00 0.05
GS 140912C00202500 C 09/12/14 202.5 0.00 0.05
GS 140912C00205000 C 09/12/14 205.0 0.00 0.05
GS 140912C00207500 C 09/12/14 207.5 0.00 0.05
GS 140912C00210000 C 09/12/14 210.0 0.00 0.05
GS 140912C00212500 C 09/12/14 212.5 0.00 0.05
GS 140912C00215000 C 09/12/14 215.0 0.00 0.05
GS 140912C00217500 C 09/12/14 217.5 0.00 0.05
GS 140912C00220000 C 09/12/14 220.0 0.00 0.05
GS 140912P00145000 P 09/12/14 145.0 0.00 0.07
GS 140912P00146000 P 09/12/14 146.0 0.00 0.07
GS 140912P00147000 P 09/12/14 147.0 0.00 0.07
GS 140912P00148000 P 09/12/14 148.0 0.00 0.07
GS 140912P00149000 P 09/12/14 149.0 0.00 0.07
GS 140912P00150000 P 09/12/14 150.0 0.00 0.08
GS 140912P00152500 P 09/12/14 152.5 0.00 0.08
GS 140912P00155000 P 09/12/14 155.0 0.00 0.09
GS 140912P00157500 P 09/12/14 157.5 0.00 0.10
GS 140912P00160000 P 09/12/14 160.0 0.02 0.12
GS 140912P00162500 P 09/12/14 162.5 0.01 0.15
GS 140912P00165000 P 09/12/14 165.0 0.02 0.19
GS 140912P00167500 P 09/12/14 167.5 0.03 0.21
GS 140912P00170000 P 09/12/14 170.0 0.08 0.25
GS 140912P00172500 P 09/12/14 172.5 0.16 0.29
GS 140912P00175000 P 09/12/14 175.0 0.39 0.45
GS 140912P00177500 P 09/12/14 177.5 0.82 0.95
GS 140912P00180000 P 09/12/14 180.0 1.70 1.91
GS 140912P00182500 P 09/12/14 182.5 3.10 3.70
GS 140912P00185000 P 09/12/14 185.0 4.95 6.70
GS 140912P00187500 P 09/12/14 187.5 7.15 9.35
GS 140912P00190000 P 09/12/14 190.0 9.15 11.80
GS 140912P00192500 P 09/12/14 192.5 11.45 14.40
GS 140912P00195000 P 09/12/14 195.0 14.20 16.80
GS 140912P00197500 P 09/12/14 197.5 16.50 19.30
GS 140912P00200000 P 09/12/14 200.0 18.80 21.90
GS 140912P00202500 P 09/12/14 202.5 21.30 24.40
GS 140912P00205000 P 09/12/14 205.0 23.80 26.90
GS 140912P00207500 P 09/12/14 207.5 25.95 29.30
GS 140912P00210000 P 09/12/14 210.0 28.55 31.80
GS 140912P00212500 P 09/12/14 212.5 31.05 34.30
GS 140912P00215000 P 09/12/14 215.0 33.55 36.80
GS 140912P00217500 P 09/12/14 217.5 36.05 39.30
GS 140912P00220000 P 09/12/14 220.0 38.55 41.80
GS 140920C00085000 C 09/20/14 85.0 92.70 96.20
GS 140920C00090000 C 09/20/14 90.0 87.70 91.20
GS 140920C00095000 C 09/20/14 95.0 82.70 86.20
GS 140920C00100000 C 09/20/14 100.0 77.75 81.20
GS 140920C00105000 C 09/20/14 105.0 72.70 76.20
GS 140920C00110000 C 09/20/14 110.0 67.70 71.20
GS 140920C00115000 C 09/20/14 115.0 62.70 66.20
GS 140920C00120000 C 09/20/14 120.0 57.70 61.25
GS 140920C00125000 C 09/20/14 125.0 52.70 56.20
GS 140920C00130000 C 09/20/14 130.0 48.15 51.00
GS 140920C00135000 C 09/20/14 135.0 43.10 46.25
GS 140920C00140000 C 09/20/14 140.0 38.15 41.30
GS 140920C00144000 C 09/20/14 144.0 34.15 37.25
GS 140920C00145000 C 09/20/14 145.0 33.15 36.25
GS 140920C00146000 C 09/20/14 146.0 32.15 34.90
GS 140920C00147000 C 09/20/14 147.0 31.15 33.90
GS 140920C00148000 C 09/20/14 148.0 30.05 32.55
GS 140920C00149000 C 09/20/14 149.0 29.15 31.85
GS 140920C00150000 C 09/20/14 150.0 28.70 30.25
GS 140920C00152500 C 09/20/14 152.5 26.25 27.75
GS 140920C00155000 C 09/20/14 155.0 23.70 25.25
GS 140920C00157500 C 09/20/14 157.5 21.10 22.75
GS 140920C00160000 C 09/20/14 160.0 18.65 20.30
GS 140920C00162500 C 09/20/14 162.5 16.15 17.80
GS 140920C00165000 C 09/20/14 165.0 13.90 15.35
GS 140920C00167500 C 09/20/14 167.5 11.25 12.90
GS 140920C00170000 C 09/20/14 170.0 9.35 10.40
GS 140920C00172500 C 09/20/14 172.5 6.65 8.05
GS 140920C00175000 C 09/20/14 175.0 5.40 5.85
GS 140920C00177500 C 09/20/14 177.5 3.60 3.90
GS 140920C00180000 C 09/20/14 180.0 2.08 2.20
GS 140920C00182500 C 09/20/14 182.5 1.06 1.16
GS 140920C00185000 C 09/20/14 185.0 0.47 0.52
GS 140920C00187500 C 09/20/14 187.5 0.15 0.24
GS 140920C00190000 C 09/20/14 190.0 0.02 0.14
GS 140920C00192500 C 09/20/14 192.5 0.02 0.10
GS 140920C00195000 C 09/20/14 195.0 0.00 0.08
GS 140920C00197500 C 09/20/14 197.5 0.00 0.07
GS 140920C00200000 C 09/20/14 200.0 0.00 0.06
GS 140920C00202500 C 09/20/14 202.5 0.00 0.05
GS 140920C00205000 C 09/20/14 205.0 0.00 0.05
GS 140920C00207500 C 09/20/14 207.5 0.00 0.05
GS 140920C00210000 C 09/20/14 210.0 0.00 0.05
GS 140920C00215000 C 09/20/14 215.0 0.00 0.04
GS 140920C00220000 C 09/20/14 220.0 0.00 0.04
GS 140920C00225000 C 09/20/14 225.0 0.00 0.04
GS 140920C00230000 C 09/20/14 230.0 0.00 0.04
GS 140920C00235000 C 09/20/14 235.0 0.00 0.04
GS 140920C00240000 C 09/20/14 240.0 0.00 0.04
GS 140920C00245000 C 09/20/14 245.0 0.00 0.04
GS 140920C00250000 C 09/20/14 250.0 0.00 0.04
GS 140920C00255000 C 09/20/14 255.0 0.00 0.04
GS 140920P00085000 P 09/20/14 85.0 0.00 0.04
GS 140920P00090000 P 09/20/14 90.0 0.00 0.04
GS 140920P00095000 P 09/20/14 95.0 0.00 0.04
GS 140920P00100000 P 09/20/14 100.0 0.00 0.05
GS 140920P00105000 P 09/20/14 105.0 0.00 0.04
GS 140920P00110000 P 09/20/14 110.0 0.00 0.04
GS 140920P00115000 P 09/20/14 115.0 0.00 0.04
GS 140920P00120000 P 09/20/14 120.0 0.00 0.04
GS 140920P00125000 P 09/20/14 125.0 0.00 0.04
GS 140920P00130000 P 09/20/14 130.0 0.00 0.07
GS 140920P00135000 P 09/20/14 135.0 0.00 0.07
GS 140920P00140000 P 09/20/14 140.0 0.00 0.07
GS 140920P00144000 P 09/20/14 144.0 0.00 0.08
GS 140920P00145000 P 09/20/14 145.0 0.00 0.09
GS 140920P00146000 P 09/20/14 146.0 0.01 0.09
GS 140920P00147000 P 09/20/14 147.0 0.01 0.09
GS 140920P00148000 P 09/20/14 148.0 0.01 0.09
GS 140920P00149000 P 09/20/14 149.0 0.02 0.10
GS 140920P00150000 P 09/20/14 150.0 0.06 0.10
GS 140920P00152500 P 09/20/14 152.5 0.04 0.11
GS 140920P00155000 P 09/20/14 155.0 0.07 0.12
GS 140920P00157500 P 09/20/14 157.5 0.06 0.12
GS 140920P00160000 P 09/20/14 160.0 0.07 0.13
GS 140920P00162500 P 09/20/14 162.5 0.09 0.17
GS 140920P00165000 P 09/20/14 165.0 0.12 0.18
GS 140920P00167500 P 09/20/14 167.5 0.16 0.19
GS 140920P00170000 P 09/20/14 170.0 0.25 0.30
GS 140920P00172500 P 09/20/14 172.5 0.40 0.47
GS 140920P00175000 P 09/20/14 175.0 0.72 0.82
GS 140920P00177500 P 09/20/14 177.5 1.26 1.46
GS 140920P00180000 P 09/20/14 180.0 2.20 2.42
GS 140920P00182500 P 09/20/14 182.5 3.70 3.90
GS 140920P00185000 P 09/20/14 185.0 5.35 6.75
GS 140920P00187500 P 09/20/14 187.5 7.55 9.00
GS 140920P00190000 P 09/20/14 190.0 9.95 11.50
GS 140920P00192500 P 09/20/14 192.5 12.40 13.95
GS 140920P00195000 P 09/20/14 195.0 14.35 16.95
GS 140920P00197500 P 09/20/14 197.5 16.95 19.55
GS 140920P00200000 P 09/20/14 200.0 19.50 22.30
GS 140920P00202500 P 09/20/14 202.5 22.00 24.45
GS 140920P00205000 P 09/20/14 205.0 24.35 26.95
GS 140920P00207500 P 09/20/14 207.5 26.30 29.55
GS 140920P00210000 P 09/20/14 210.0 28.80 32.05
GS 140920P00215000 P 09/20/14 215.0 33.80 37.05
GS 140920P00220000 P 09/20/14 220.0 38.80 42.05
GS 140920P00225000 P 09/20/14 225.0 43.80 47.05
GS 140920P00230000 P 09/20/14 230.0 48.80 52.05
GS 140920P00235000 P 09/20/14 235.0 53.80 57.05
GS 140920P00240000 P 09/20/14 240.0 58.80 62.05
GS 140920P00245000 P 09/20/14 245.0 63.80 67.05
GS 140920P00250000 P 09/20/14 250.0 68.80 72.05
GS 140920P00255000 P 09/20/14 255.0 73.80 76.90
GS 140926C00143000 C 09/26/14 143.0 34.75 38.25
GS 140926C00144000 C 09/26/14 144.0 33.75 37.25
GS 140926C00145000 C 09/26/14 145.0 33.05 36.30
GS 140926C00146000 C 09/26/14 146.0 31.90 35.30
GS 140926C00147000 C 09/26/14 147.0 30.90 34.30
GS 140926C00148000 C 09/26/14 148.0 30.05 33.30
GS 140926C00149000 C 09/26/14 149.0 28.80 32.30
GS 140926C00150000 C 09/26/14 150.0 27.80 31.30
GS 140926C00152500 C 09/26/14 152.5 25.35 28.80
GS 140926C00155000 C 09/26/14 155.0 23.20 26.00
GS 140926C00157500 C 09/26/14 157.5 20.75 23.55
GS 140926C00160000 C 09/26/14 160.0 18.25 21.20
GS 140926C00162500 C 09/26/14 162.5 15.80 18.60
GS 140926C00165000 C 09/26/14 165.0 13.75 16.00
GS 140926C00167500 C 09/26/14 167.5 11.25 13.50
GS 140926C00170000 C 09/26/14 170.0 8.75 10.80
GS 140926C00172500 C 09/26/14 172.5 7.10 8.40
GS 140926C00175000 C 09/26/14 175.0 5.75 6.30
GS 140926C00177500 C 09/26/14 177.5 4.10 4.30
GS 140926C00180000 C 09/26/14 180.0 2.57 2.73
GS 140926C00182500 C 09/26/14 182.5 1.49 1.59
GS 140926C00185000 C 09/26/14 185.0 0.75 0.85
GS 140926C00187500 C 09/26/14 187.5 0.31 0.45
GS 140926C00190000 C 09/26/14 190.0 0.06 0.29
GS 140926C00192500 C 09/26/14 192.5 0.02 0.18
GS 140926C00195000 C 09/26/14 195.0 0.01 0.11
GS 140926C00197500 C 09/26/14 197.5 0.00 0.09
GS 140926C00200000 C 09/26/14 200.0 0.00 0.08
GS 140926C00202500 C 09/26/14 202.5 0.00 0.07
GS 140926C00205000 C 09/26/14 205.0 0.00 0.06
GS 140926C00207500 C 09/26/14 207.5 0.00 0.06
GS 140926C00210000 C 09/26/14 210.0 0.00 0.05
GS 140926C00212500 C 09/26/14 212.5 0.00 0.05
GS 140926C00215000 C 09/26/14 215.0 0.00 0.05
GS 140926C00220000 C 09/26/14 220.0 0.00 0.05
GS 140926P00143000 P 09/26/14 143.0 0.01 0.11
GS 140926P00144000 P 09/26/14 144.0 0.01 0.11
GS 140926P00145000 P 09/26/14 145.0 0.02 0.11
GS 140926P00146000 P 09/26/14 146.0 0.02 0.12
GS 140926P00147000 P 09/26/14 147.0 0.03 0.12
GS 140926P00148000 P 09/26/14 148.0 0.03 0.13
GS 140926P00149000 P 09/26/14 149.0 0.04 0.14
GS 140926P00150000 P 09/26/14 150.0 0.04 0.15
GS 140926P00152500 P 09/26/14 152.5 0.03 0.15
GS 140926P00155000 P 09/26/14 155.0 0.06 0.17
GS 140926P00157500 P 09/26/14 157.5 0.05 0.19
GS 140926P00160000 P 09/26/14 160.0 0.07 0.22
GS 140926P00162500 P 09/26/14 162.5 0.11 0.30
GS 140926P00165000 P 09/26/14 165.0 0.15 0.37
GS 140926P00167500 P 09/26/14 167.5 0.24 0.51
GS 140926P00170000 P 09/26/14 170.0 0.42 0.69
GS 140926P00172500 P 09/26/14 172.5 0.68 0.80
GS 140926P00175000 P 09/26/14 175.0 1.10 1.21
GS 140926P00177500 P 09/26/14 177.5 1.68 1.92
GS 140926P00180000 P 09/26/14 180.0 2.64 2.91
GS 140926P00182500 P 09/26/14 182.5 4.05 4.35
GS 140926P00185000 P 09/26/14 185.0 5.65 6.55
GS 140926P00187500 P 09/26/14 187.5 7.60 9.80
GS 140926P00190000 P 09/26/14 190.0 9.80 11.80
GS 140926P00192500 P 09/26/14 192.5 11.55 14.50
GS 140926P00195000 P 09/26/14 195.0 13.95 16.95
GS 140926P00197500 P 09/26/14 197.5 16.65 19.80
GS 140926P00200000 P 09/26/14 200.0 19.15 22.25
GS 140926P00202500 P 09/26/14 202.5 21.65 24.80
GS 140926P00205000 P 09/26/14 205.0 24.15 27.30
GS 140926P00207500 P 09/26/14 207.5 26.05 29.80
GS 140926P00210000 P 09/26/14 210.0 28.80 32.25
GS 140926P00212500 P 09/26/14 212.5 31.30 34.45
GS 140926P00215000 P 09/26/14 215.0 33.35 36.80
GS 140926P00220000 P 09/26/14 220.0 38.80 41.95
GS 141003C00143000 C 10/03/14 143.0 34.80 38.30
GS 141003C00144000 C 10/03/14 144.0 34.20 37.35
GS 141003C00145000 C 10/03/14 145.0 32.85 36.35
GS 141003C00146000 C 10/03/14 146.0 32.20 35.35
GS 141003C00147000 C 10/03/14 147.0 31.20 34.35
GS 141003C00148000 C 10/03/14 148.0 30.20 33.35
GS 141003C00149000 C 10/03/14 149.0 29.20 32.35
GS 141003C00150000 C 10/03/14 150.0 28.25 31.00
GS 141003C00152500 C 10/03/14 152.5 25.75 28.55
GS 141003C00155000 C 10/03/14 155.0 23.30 26.10
GS 141003C00157500 C 10/03/14 157.5 20.80 23.65
GS 141003C00160000 C 10/03/14 160.0 18.35 21.20
GS 141003C00162500 C 10/03/14 162.5 15.90 18.60
GS 141003C00165000 C 10/03/14 165.0 13.50 16.30
GS 141003C00167500 C 10/03/14 167.5 11.15 13.70
GS 141003C00170000 C 10/03/14 170.0 9.55 10.85
GS 141003C00172500 C 10/03/14 172.5 7.45 8.65
GS 141003C00175000 C 10/03/14 175.0 6.25 6.70
GS 141003C00177500 C 10/03/14 177.5 4.40 4.85
GS 141003C00180000 C 10/03/14 180.0 3.05 3.30
GS 141003C00182500 C 10/03/14 182.5 1.81 2.07
GS 141003C00185000 C 10/03/14 185.0 1.03 1.23
GS 141003C00187500 C 10/03/14 187.5 0.48 0.70
GS 141003C00190000 C 10/03/14 190.0 0.23 0.42
GS 141003C00192500 C 10/03/14 192.5 0.05 0.24
GS 141003C00195000 C 10/03/14 195.0 0.03 0.15
GS 141003C00197500 C 10/03/14 197.5 0.02 0.10
GS 141003C00200000 C 10/03/14 200.0 0.00 0.09
GS 141003C00202500 C 10/03/14 202.5 0.00 0.08
GS 141003C00205000 C 10/03/14 205.0 0.00 0.08
GS 141003C00207500 C 10/03/14 207.5 0.00 0.07
GS 141003C00210000 C 10/03/14 210.0 0.00 0.06
GS 141003C00212500 C 10/03/14 212.5 0.00 0.06
GS 141003C00215000 C 10/03/14 215.0 0.00 0.05
GS 141003C00217500 C 10/03/14 217.5 0.00 0.05
GS 141003C00220000 C 10/03/14 220.0 0.00 0.05
GS 141003P00143000 P 10/03/14 143.0 0.05 0.13
GS 141003P00144000 P 10/03/14 144.0 0.06 0.14
GS 141003P00145000 P 10/03/14 145.0 0.06 0.15
GS 141003P00146000 P 10/03/14 146.0 0.06 0.14
GS 141003P00147000 P 10/03/14 147.0 0.06 0.16
GS 141003P00148000 P 10/03/14 148.0 0.05 0.16
GS 141003P00149000 P 10/03/14 149.0 0.05 0.17
GS 141003P00150000 P 10/03/14 150.0 0.06 0.17
GS 141003P00152500 P 10/03/14 152.5 0.06 0.20
GS 141003P00155000 P 10/03/14 155.0 0.07 0.23
GS 141003P00157500 P 10/03/14 157.5 0.10 0.31
GS 141003P00160000 P 10/03/14 160.0 0.13 0.36
GS 141003P00162500 P 10/03/14 162.5 0.18 0.43
GS 141003P00165000 P 10/03/14 165.0 0.26 0.54
GS 141003P00167500 P 10/03/14 167.5 0.41 0.72
GS 141003P00170000 P 10/03/14 170.0 0.66 0.82
GS 141003P00172500 P 10/03/14 172.5 0.98 1.09
GS 141003P00175000 P 10/03/14 175.0 1.39 1.60
GS 141003P00177500 P 10/03/14 177.5 2.07 2.32
GS 141003P00180000 P 10/03/14 180.0 3.05 3.45
GS 141003P00182500 P 10/03/14 182.5 4.35 4.75
GS 141003P00185000 P 10/03/14 185.0 6.00 6.85
GS 141003P00187500 P 10/03/14 187.5 7.85 9.65
GS 141003P00190000 P 10/03/14 190.0 9.45 12.25
GS 141003P00192500 P 10/03/14 192.5 11.85 14.60
GS 141003P00195000 P 10/03/14 195.0 14.15 17.00
GS 141003P00197500 P 10/03/14 197.5 16.65 19.80
GS 141003P00200000 P 10/03/14 200.0 19.15 21.95
GS 141003P00202500 P 10/03/14 202.5 21.60 24.45
GS 141003P00205000 P 10/03/14 205.0 24.10 26.95
GS 141003P00207500 P 10/03/14 207.5 26.30 29.45
GS 141003P00210000 P 10/03/14 210.0 28.80 31.90
GS 141003P00212500 P 10/03/14 212.5 31.30 34.45
GS 141003P00215000 P 10/03/14 215.0 33.80 36.95
GS 141003P00217500 P 10/03/14 217.5 36.30 39.45
GS 141003P00220000 P 10/03/14 220.0 38.80 41.90
GS 141010C00143000 C 10/10/14 143.0 34.85 38.35
GS 141010C00144000 C 10/10/14 144.0 33.85 37.35
GS 141010C00145000 C 10/10/14 145.0 32.90 36.35
GS 141010C00146000 C 10/10/14 146.0 31.90 35.40
GS 141010C00147000 C 10/10/14 147.0 31.10 34.40
GS 141010C00148000 C 10/10/14 148.0 29.90 33.30
GS 141010C00149000 C 10/10/14 149.0 28.90 32.40
GS 141010C00150000 C 10/10/14 150.0 27.90 31.20
GS 141010C00152500 C 10/10/14 152.5 25.50 28.70
GS 141010C00155000 C 10/10/14 155.0 23.00 26.30
GS 141010C00157500 C 10/10/14 157.5 20.55 23.85
GS 141010C00160000 C 10/10/14 160.0 18.50 21.40
GS 141010C00162500 C 10/10/14 162.5 16.00 18.85
GS 141010C00165000 C 10/10/14 165.0 13.65 16.45
GS 141010C00167500 C 10/10/14 167.5 11.30 13.90
GS 141010C00170000 C 10/10/14 170.0 9.20 11.25
GS 141010C00172500 C 10/10/14 172.5 8.00 8.95
GS 141010C00175000 C 10/10/14 175.0 6.55 7.00
GS 141010C00177500 C 10/10/14 177.5 4.70 5.25
GS 141010C00180000 C 10/10/14 180.0 3.30 3.65
GS 141010C00182500 C 10/10/14 182.5 2.04 2.46
GS 141010C00185000 C 10/10/14 185.0 1.31 1.54
GS 141010C00187500 C 10/10/14 187.5 0.67 0.91
GS 141010C00190000 C 10/10/14 190.0 0.27 0.54
GS 141010C00192500 C 10/10/14 192.5 0.15 0.35
GS 141010C00195000 C 10/10/14 195.0 0.04 0.21
GS 141010C00197500 C 10/10/14 197.5 0.03 0.14
GS 141010C00200000 C 10/10/14 200.0 0.02 0.10
GS 141010C00202500 C 10/10/14 202.5 0.00 0.10
GS 141010C00205000 C 10/10/14 205.0 0.00 0.09
GS 141010C00207500 C 10/10/14 207.5 0.00 0.08
GS 141010C00210000 C 10/10/14 210.0 0.00 0.07
GS 141010C00212500 C 10/10/14 212.5 0.00 0.06
GS 141010C00215000 C 10/10/14 215.0 0.00 0.06
GS 141010C00220000 C 10/10/14 220.0 0.00 0.05
GS 141010C00225000 C 10/10/14 225.0 0.00 0.05
GS 141010P00143000 P 10/10/14 143.0 0.06 0.18
GS 141010P00144000 P 10/10/14 144.0 0.06 0.20
GS 141010P00145000 P 10/10/14 145.0 0.06 0.21
GS 141010P00146000 P 10/10/14 146.0 0.06 0.23
GS 141010P00147000 P 10/10/14 147.0 0.06 0.24
GS 141010P00148000 P 10/10/14 148.0 0.06 0.25
GS 141010P00149000 P 10/10/14 149.0 0.06 0.26
GS 141010P00150000 P 10/10/14 150.0 0.06 0.27
GS 141010P00152500 P 10/10/14 152.5 0.09 0.29
GS 141010P00155000 P 10/10/14 155.0 0.11 0.32
GS 141010P00157500 P 10/10/14 157.5 0.14 0.37
GS 141010P00160000 P 10/10/14 160.0 0.19 0.45
GS 141010P00162500 P 10/10/14 162.5 0.27 0.57
GS 141010P00165000 P 10/10/14 165.0 0.44 0.70
GS 141010P00167500 P 10/10/14 167.5 0.63 0.84
GS 141010P00170000 P 10/10/14 170.0 0.82 1.24
GS 141010P00172500 P 10/10/14 172.5 1.24 1.38
GS 141010P00175000 P 10/10/14 175.0 1.76 1.92
GS 141010P00177500 P 10/10/14 177.5 2.38 2.74
GS 141010P00180000 P 10/10/14 180.0 3.30 3.90
GS 141010P00182500 P 10/10/14 182.5 4.70 5.30
GS 141010P00185000 P 10/10/14 185.0 6.30 7.15
GS 141010P00187500 P 10/10/14 187.5 8.10 10.10
GS 141010P00190000 P 10/10/14 190.0 9.55 12.40
GS 141010P00192500 P 10/10/14 192.5 11.65 14.65
GS 141010P00195000 P 10/10/14 195.0 14.10 17.00
GS 141010P00197500 P 10/10/14 197.5 16.50 19.40
GS 141010P00200000 P 10/10/14 200.0 18.90 22.30
GS 141010P00202500 P 10/10/14 202.5 21.45 24.30
GS 141010P00205000 P 10/10/14 205.0 24.00 27.25
GS 141010P00207500 P 10/10/14 207.5 26.05 29.15
GS 141010P00210000 P 10/10/14 210.0 28.80 32.30
GS 141010P00212500 P 10/10/14 212.5 30.95 34.15
GS 141010P00215000 P 10/10/14 215.0 33.80 37.30
GS 141010P00220000 P 10/10/14 220.0 38.45 42.45
GS 141010P00225000 P 10/10/14 225.0 43.50 47.35
GS 141018C00085000 C 10/18/14 85.0 93.00 96.30
GS 141018C00090000 C 10/18/14 90.0 87.75 91.10
GS 141018C00095000 C 10/18/14 95.0 82.80 86.20
GS 141018C00100000 C 10/18/14 100.0 78.15 80.90
GS 141018C00105000 C 10/18/14 105.0 72.75 76.20
GS 141018C00110000 C 10/18/14 110.0 67.75 71.10
GS 141018C00115000 C 10/18/14 115.0 63.20 66.10
GS 141018C00120000 C 10/18/14 120.0 58.05 61.05
GS 141018C00125000 C 10/18/14 125.0 52.85 55.95
GS 141018C00130000 C 10/18/14 130.0 47.70 50.80
GS 141018C00135000 C 10/18/14 135.0 43.80 45.45
GS 141018C00140000 C 10/18/14 140.0 38.55 40.50
GS 141018C00145000 C 10/18/14 145.0 33.85 35.50
GS 141018C00150000 C 10/18/14 150.0 28.90 30.55
GS 141018C00155000 C 10/18/14 155.0 24.00 25.65
GS 141018C00160000 C 10/18/14 160.0 19.25 20.70
GS 141018C00165000 C 10/18/14 165.0 14.85 15.95
GS 141018C00170000 C 10/18/14 170.0 10.85 11.45
GS 141018C00175000 C 10/18/14 175.0 7.15 7.50
GS 141018C00180000 C 10/18/14 180.0 4.05 4.20
GS 141018C00185000 C 10/18/14 185.0 1.86 2.02
GS 141018C00190000 C 10/18/14 190.0 0.76 0.84
GS 141018C00195000 C 10/18/14 195.0 0.34 0.35
GS 141018C00200000 C 10/18/14 200.0 0.12 0.24
GS 141018C00205000 C 10/18/14 205.0 0.02 0.13
GS 141018C00210000 C 10/18/14 210.0 0.01 0.14
GS 141018C00215000 C 10/18/14 215.0 0.00 0.14
GS 141018C00220000 C 10/18/14 220.0 0.00 0.14
GS 141018C00225000 C 10/18/14 225.0 0.00 0.14
GS 141018C00230000 C 10/18/14 230.0 0.00 0.14
GS 141018C00235000 C 10/18/14 235.0 0.00 0.14
GS 141018C00240000 C 10/18/14 240.0 0.00 0.05
GS 141018C00245000 C 10/18/14 245.0 0.00 0.05
GS 141018P00085000 P 10/18/14 85.0 0.00 0.05
GS 141018P00090000 P 10/18/14 90.0 0.00 0.04
GS 141018P00095000 P 10/18/14 95.0 0.00 0.04
GS 141018P00100000 P 10/18/14 100.0 0.00 0.14
GS 141018P00105000 P 10/18/14 105.0 0.00 0.08
GS 141018P00110000 P 10/18/14 110.0 0.01 0.09
GS 141018P00115000 P 10/18/14 115.0 0.00 0.09
GS 141018P00120000 P 10/18/14 120.0 0.01 0.10
GS 141018P00125000 P 10/18/14 125.0 0.03 0.12
GS 141018P00130000 P 10/18/14 130.0 0.05 0.14
GS 141018P00135000 P 10/18/14 135.0 0.07 0.15
GS 141018P00140000 P 10/18/14 140.0 0.13 0.21
GS 141018P00145000 P 10/18/14 145.0 0.18 0.26
GS 141018P00150000 P 10/18/14 150.0 0.23 0.30
GS 141018P00155000 P 10/18/14 155.0 0.32 0.38
GS 141018P00160000 P 10/18/14 160.0 0.48 0.55
GS 141018P00165000 P 10/18/14 165.0 0.74 0.80
GS 141018P00170000 P 10/18/14 170.0 1.32 1.40
GS 141018P00175000 P 10/18/14 175.0 2.40 2.53
GS 141018P00180000 P 10/18/14 180.0 4.10 4.35
GS 141018P00185000 P 10/18/14 185.0 6.85 7.20
GS 141018P00190000 P 10/18/14 190.0 10.45 12.05
GS 141018P00195000 P 10/18/14 195.0 14.95 16.60
GS 141018P00200000 P 10/18/14 200.0 19.80 21.55
GS 141018P00205000 P 10/18/14 205.0 24.90 26.50
GS 141018P00210000 P 10/18/14 210.0 29.45 31.90
GS 141018P00215000 P 10/18/14 215.0 34.35 36.90
GS 141018P00220000 P 10/18/14 220.0 39.35 41.95
GS 141018P00225000 P 10/18/14 225.0 44.40 46.90
GS 141018P00230000 P 10/18/14 230.0 49.00 51.90
GS 141018P00235000 P 10/18/14 235.0 54.00 56.90
GS 141018P00240000 P 10/18/14 240.0 59.35 61.90
GS 141018P00245000 P 10/18/14 245.0 64.20 66.90
GS 150117C00060000 C 01/17/15 60.0 118.35 120.90
GS 150117C00065000 C 01/17/15 65.0 113.55 115.45
GS 150117C00070000 C 01/17/15 70.0 108.55 110.45
GS 150117C00075000 C 01/17/15 75.0 103.50 105.50
GS 150117C00080000 C 01/17/15 80.0 98.85 100.25
GS 150117C00085000 C 01/17/15 85.0 93.90 95.35
GS 150117C00090000 C 01/17/15 90.0 88.85 90.30
GS 150117C00095000 C 01/17/15 95.0 83.90 85.35
GS 150117C00100000 C 01/17/15 100.0 78.85 80.70
GS 150117C00105000 C 01/17/15 105.0 73.85 75.70
GS 150117C00110000 C 01/17/15 110.0 68.90 70.70
GS 150117C00115000 C 01/17/15 115.0 63.65 65.75
GS 150117C00120000 C 01/17/15 120.0 59.00 60.55
GS 150117C00125000 C 01/17/15 125.0 54.10 55.60
GS 150117C00130000 C 01/17/15 130.0 49.15 50.65
GS 150117C00135000 C 01/17/15 135.0 44.10 46.05
GS 150117C00140000 C 01/17/15 140.0 39.40 40.85
GS 150117C00145000 C 01/17/15 145.0 34.60 36.00
GS 150117C00150000 C 01/17/15 150.0 29.85 31.25
GS 150117C00155000 C 01/17/15 155.0 25.20 26.60
GS 150117C00160000 C 01/17/15 160.0 21.00 22.05
GS 150117C00165000 C 01/17/15 165.0 16.75 17.90
GS 150117C00170000 C 01/17/15 170.0 13.55 13.90
GS 150117C00175000 C 01/17/15 175.0 10.05 10.40
GS 150117C00180000 C 01/17/15 180.0 7.15 7.35
GS 150117C00185000 C 01/17/15 185.0 4.75 5.05
GS 150117C00190000 C 01/17/15 190.0 3.00 3.25
GS 150117C00195000 C 01/17/15 195.0 1.82 2.01
GS 150117C00200000 C 01/17/15 200.0 1.10 1.20
GS 150117C00205000 C 01/17/15 205.0 0.60 0.73
GS 150117C00210000 C 01/17/15 210.0 0.32 0.49
GS 150117C00215000 C 01/17/15 215.0 0.23 0.35
GS 150117C00220000 C 01/17/15 220.0 0.07 0.26
GS 150117C00225000 C 01/17/15 225.0 0.05 0.21
GS 150117C00230000 C 01/17/15 230.0 0.03 0.09
GS 150117C00235000 C 01/17/15 235.0 0.03 0.13
GS 150117C00240000 C 01/17/15 240.0 0.02 0.11
GS 150117C00245000 C 01/17/15 245.0 0.01 0.10
GS 150117C00250000 C 01/17/15 250.0 0.00 0.08
GS 150117C00255000 C 01/17/15 255.0 0.00 0.07
GS 150117P00060000 P 01/17/15 60.0 0.00 0.05
GS 150117P00065000 P 01/17/15 65.0 0.00 0.08
GS 150117P00070000 P 01/17/15 70.0 0.01 0.10
GS 150117P00075000 P 01/17/15 75.0 0.02 0.10
GS 150117P00080000 P 01/17/15 80.0 0.02 0.11
GS 150117P00085000 P 01/17/15 85.0 0.06 0.12
GS 150117P00090000 P 01/17/15 90.0 0.05 0.14
GS 150117P00095000 P 01/17/15 95.0 0.09 0.17
GS 150117P00100000 P 01/17/15 100.0 0.11 0.19
GS 150117P00105000 P 01/17/15 105.0 0.14 0.23
GS 150117P00110000 P 01/17/15 110.0 0.17 0.28
GS 150117P00115000 P 01/17/15 115.0 0.19 0.33
GS 150117P00120000 P 01/17/15 120.0 0.30 0.39
GS 150117P00125000 P 01/17/15 125.0 0.37 0.48
GS 150117P00130000 P 01/17/15 130.0 0.45 0.56
GS 150117P00135000 P 01/17/15 135.0 0.70 0.71
GS 150117P00140000 P 01/17/15 140.0 0.74 0.89
GS 150117P00145000 P 01/17/15 145.0 1.00 1.01
GS 150117P00150000 P 01/17/15 150.0 1.22 1.38
GS 150117P00155000 P 01/17/15 155.0 1.60 1.74
GS 150117P00160000 P 01/17/15 160.0 2.13 2.26
GS 150117P00165000 P 01/17/15 165.0 2.92 3.10
GS 150117P00170000 P 01/17/15 170.0 4.00 4.25
GS 150117P00175000 P 01/17/15 175.0 5.55 5.85
GS 150117P00180000 P 01/17/15 180.0 7.60 7.90
GS 150117P00185000 P 01/17/15 185.0 10.20 10.45
GS 150117P00190000 P 01/17/15 190.0 13.50 13.90
GS 150117P00195000 P 01/17/15 195.0 17.25 17.75
GS 150117P00200000 P 01/17/15 200.0 21.35 23.10
GS 150117P00205000 P 01/17/15 205.0 25.90 27.35
GS 150117P00210000 P 01/17/15 210.0 30.65 32.10
GS 150117P00215000 P 01/17/15 215.0 35.20 36.95
GS 150117P00220000 P 01/17/15 220.0 40.15 41.90
GS 150117P00225000 P 01/17/15 225.0 45.10 47.10
GS 150117P00230000 P 01/17/15 230.0 49.80 52.50
GS 150117P00235000 P 01/17/15 235.0 54.55 57.35
GS 150117P00240000 P 01/17/15 240.0 59.55 62.30
GS 150117P00245000 P 01/17/15 245.0 64.25 67.60
GS 150117P00250000 P 01/17/15 250.0 69.50 72.60
GS 150117P00255000 P 01/17/15 255.0 74.70 77.30
GS 150417C00090000 C 04/17/15 90.0 87.85 91.30
GS 150417C00095000 C 04/17/15 95.0 82.90 86.40
GS 150417C00100000 C 04/17/15 100.0 77.95 81.35
GS 150417C00105000 C 04/17/15 105.0 73.00 76.65
GS 150417C00110000 C 04/17/15 110.0 68.80 71.70
GS 150417C00115000 C 04/17/15 115.0 63.15 66.75
GS 150417C00120000 C 04/17/15 120.0 58.05 61.60
GS 150417C00125000 C 04/17/15 125.0 53.35 56.65
GS 150417C00130000 C 04/17/15 130.0 48.50 52.25
GS 150417C00135000 C 04/17/15 135.0 44.15 46.80
GS 150417C00140000 C 04/17/15 140.0 38.85 42.15
GS 150417C00145000 C 04/17/15 145.0 34.15 37.45
GS 150417C00150000 C 04/17/15 150.0 30.75 32.15
GS 150417C00155000 C 04/17/15 155.0 25.20 27.75
GS 150417C00160000 C 04/17/15 160.0 20.90 24.10
GS 150417C00165000 C 04/17/15 165.0 18.95 19.45
GS 150417C00170000 C 04/17/15 170.0 15.40 15.80
GS 150417C00175000 C 04/17/15 175.0 12.20 12.55
GS 150417C00180000 C 04/17/15 180.0 9.40 9.70
GS 150417C00185000 C 04/17/15 185.0 6.95 7.30
GS 150417C00190000 C 04/17/15 190.0 5.00 5.35
GS 150417C00195000 C 04/17/15 195.0 3.45 3.85
GS 150417C00200000 C 04/17/15 200.0 2.34 2.73
GS 150417C00205000 C 04/17/15 205.0 1.54 1.82
GS 150417C00210000 C 04/17/15 210.0 0.97 1.25
GS 150417C00215000 C 04/17/15 215.0 0.61 0.87
GS 150417C00220000 C 04/17/15 220.0 0.35 0.61
GS 150417C00225000 C 04/17/15 225.0 0.19 0.44
GS 150417C00230000 C 04/17/15 230.0 0.13 0.34
GS 150417C00235000 C 04/17/15 235.0 0.09 0.27
GS 150417C00240000 C 04/17/15 240.0 0.07 0.22
GS 150417C00245000 C 04/17/15 245.0 0.04 0.19
GS 150417C00250000 C 04/17/15 250.0 0.00 0.15
GS 150417C00255000 C 04/17/15 255.0 0.00 0.13
GS 150417C00260000 C 04/17/15 260.0 0.00 0.11
GS 150417P00090000 P 04/17/15 90.0 0.14 0.25
GS 150417P00095000 P 04/17/15 95.0 0.16 0.32
GS 150417P00100000 P 04/17/15 100.0 0.18 0.37
GS 150417P00105000 P 04/17/15 105.0 0.20 0.42
GS 150417P00110000 P 04/17/15 110.0 0.30 0.49
GS 150417P00115000 P 04/17/15 115.0 0.31 0.58
GS 150417P00120000 P 04/17/15 120.0 0.43 0.68
GS 150417P00125000 P 04/17/15 125.0 0.56 0.87
GS 150417P00130000 P 04/17/15 130.0 0.74 1.06
GS 150417P00135000 P 04/17/15 135.0 1.00 1.28
GS 150417P00140000 P 04/17/15 140.0 1.30 1.57
GS 150417P00145000 P 04/17/15 145.0 1.66 1.97
GS 150417P00150000 P 04/17/15 150.0 2.19 2.39
GS 150417P00155000 P 04/17/15 155.0 2.81 3.10
GS 150417P00160000 P 04/17/15 160.0 3.70 3.95
GS 150417P00165000 P 04/17/15 165.0 4.75 5.10
GS 150417P00170000 P 04/17/15 170.0 6.25 6.50
GS 150417P00175000 P 04/17/15 175.0 8.00 8.60
GS 150417P00180000 P 04/17/15 180.0 10.20 10.55
GS 150417P00185000 P 04/17/15 185.0 12.80 13.20
GS 150417P00190000 P 04/17/15 190.0 15.80 16.30
GS 150417P00195000 P 04/17/15 195.0 19.25 19.85
GS 150417P00200000 P 04/17/15 200.0 23.15 23.75
GS 150417P00205000 P 04/17/15 205.0 26.85 29.85
GS 150417P00210000 P 04/17/15 210.0 31.40 34.20
GS 150417P00215000 P 04/17/15 215.0 35.45 38.65
GS 150417P00220000 P 04/17/15 220.0 40.15 43.40
GS 150417P00225000 P 04/17/15 225.0 44.85 48.20
GS 150417P00230000 P 04/17/15 230.0 49.45 53.10
GS 150417P00235000 P 04/17/15 235.0 54.65 58.00
GS 150417P00240000 P 04/17/15 240.0 59.35 62.95
GS 150417P00245000 P 04/17/15 245.0 64.60 67.90
GS 150417P00250000 P 04/17/15 250.0 69.55 72.90
GS 150417P00255000 P 04/17/15 255.0 74.30 77.85
GS 150417P00260000 P 04/17/15 260.0 79.25 82.85
GS 160115C00080000 C 01/15/16 80.0 97.60 101.50
GS 160115C00085000 C 01/15/16 85.0 92.65 97.10
GS 160115C00090000 C 01/15/16 90.0 87.70 91.40
GS 160115C00095000 C 01/15/16 95.0 82.75 86.60
GS 160115C00100000 C 01/15/16 100.0 77.80 81.70
GS 160115C00105000 C 01/15/16 105.0 72.90 76.80
GS 160115C00110000 C 01/15/16 110.0 68.05 72.00
GS 160115C00115000 C 01/15/16 115.0 63.25 67.00
GS 160115C00120000 C 01/15/16 120.0 58.55 62.20
GS 160115C00125000 C 01/15/16 125.0 54.15 57.60
GS 160115C00130000 C 01/15/16 130.0 49.60 52.85
GS 160115C00135000 C 01/15/16 135.0 44.70 48.50
GS 160115C00140000 C 01/15/16 140.0 40.50 44.25
GS 160115C00145000 C 01/15/16 145.0 36.50 40.15
GS 160115C00150000 C 01/15/16 150.0 34.05 36.20
GS 160115C00155000 C 01/15/16 155.0 28.65 32.45
GS 160115C00160000 C 01/15/16 160.0 25.05 28.90
GS 160115C00165000 C 01/15/16 165.0 23.65 24.30
GS 160115C00170000 C 01/15/16 170.0 20.50 21.15
GS 160115C00175000 C 01/15/16 175.0 17.70 18.25
GS 160115C00180000 C 01/15/16 180.0 15.10 15.75
GS 160115C00185000 C 01/15/16 185.0 12.70 13.25
GS 160115C00190000 C 01/15/16 190.0 10.60 11.10
GS 160115C00195000 C 01/15/16 195.0 8.75 9.50
GS 160115C00200000 C 01/15/16 200.0 6.90 7.65
GS 160115C00210000 C 01/15/16 210.0 4.30 5.00
GS 160115C00220000 C 01/15/16 220.0 2.87 3.45
GS 160115C00230000 C 01/15/16 230.0 1.76 2.26
GS 160115C00240000 C 01/15/16 240.0 1.03 1.50
GS 160115C00250000 C 01/15/16 250.0 0.60 0.99
GS 160115C00260000 C 01/15/16 260.0 0.31 0.68
GS 160115P00080000 P 01/15/16 80.0 0.15 0.58
GS 160115P00085000 P 01/15/16 85.0 0.23 0.68
GS 160115P00090000 P 01/15/16 90.0 0.37 0.79
GS 160115P00095000 P 01/15/16 95.0 0.53 0.93
GS 160115P00100000 P 01/15/16 100.0 0.73 1.10
GS 160115P00105000 P 01/15/16 105.0 0.97 1.28
GS 160115P00110000 P 01/15/16 110.0 1.22 1.57
GS 160115P00115000 P 01/15/16 115.0 1.52 1.90
GS 160115P00120000 P 01/15/16 120.0 1.88 2.22
GS 160115P00125000 P 01/15/16 125.0 2.32 2.65
GS 160115P00130000 P 01/15/16 130.0 2.83 3.15
GS 160115P00135000 P 01/15/16 135.0 3.55 3.80
GS 160115P00140000 P 01/15/16 140.0 4.20 4.55
GS 160115P00145000 P 01/15/16 145.0 5.15 5.45
GS 160115P00150000 P 01/15/16 150.0 6.15 6.45
GS 160115P00155000 P 01/15/16 155.0 7.25 7.70
GS 160115P00160000 P 01/15/16 160.0 8.75 9.15
GS 160115P00165000 P 01/15/16 165.0 10.30 10.80
GS 160115P00170000 P 01/15/16 170.0 12.25 12.65
GS 160115P00175000 P 01/15/16 175.0 14.35 14.80
GS 160115P00180000 P 01/15/16 180.0 16.70 17.20
GS 160115P00185000 P 01/15/16 185.0 19.25 19.85
GS 160115P00190000 P 01/15/16 190.0 22.10 22.75
GS 160115P00195000 P 01/15/16 195.0 25.20 25.95
GS 160115P00200000 P 01/15/16 200.0 27.50 29.30
GS 160115P00210000 P 01/15/16 210.0 35.45 36.75
GS 160115P00220000 P 01/15/16 220.0 43.25 46.90
GS 160115P00230000 P 01/15/16 230.0 52.10 55.65
GS 160115P00240000 P 01/15/16 240.0 61.15 64.50
GS 160115P00250000 P 01/15/16 250.0 70.55 73.90
GS 160115P00260000 P 01/15/16 260.0 79.75 83.85

OPRA data is delayed 15 minutes.