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 (2015-01-16)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 150402C00130000 C 04/02/15 130.0 59.40 61.75
GS 150402C00135000 C 04/02/15 135.0 54.35 56.70
GS 150402C00140000 C 04/02/15 140.0 49.35 52.80
GS 150402C00145000 C 04/02/15 145.0 44.35 46.70
GS 150402C00150000 C 04/02/15 150.0 40.15 41.95
GS 150402C00152500 C 04/02/15 152.5 36.85 39.45
GS 150402C00155000 C 04/02/15 155.0 34.45 36.95
GS 150402C00157500 C 04/02/15 157.5 32.25 34.40
GS 150402C00160000 C 04/02/15 160.0 29.20 33.30
GS 150402C00162500 C 04/02/15 162.5 26.85 30.60
GS 150402C00165000 C 04/02/15 165.0 24.80 27.80
GS 150402C00167500 C 04/02/15 167.5 22.30 25.25
GS 150402C00170000 C 04/02/15 170.0 19.35 22.85
GS 150402C00172500 C 04/02/15 172.5 17.40 19.35
GS 150402C00175000 C 04/02/15 175.0 14.35 17.70
GS 150402C00177500 C 04/02/15 177.5 12.35 15.20
GS 150402C00180000 C 04/02/15 180.0 9.95 12.25
GS 150402C00182500 C 04/02/15 182.5 7.75 9.75
GS 150402C00185000 C 04/02/15 185.0 5.35 7.25
GS 150402C00187500 C 04/02/15 187.5 3.60 4.30
GS 150402C00190000 C 04/02/15 190.0 1.78 2.00
GS 150402C00192500 C 04/02/15 192.5 0.60 0.72
GS 150402C00195000 C 04/02/15 195.0 0.15 0.22
GS 150402C00197500 C 04/02/15 197.5 0.02 0.08
GS 150402C00200000 C 04/02/15 200.0 0.00 0.07
GS 150402C00202500 C 04/02/15 202.5 0.00 0.06
GS 150402C00205000 C 04/02/15 205.0 0.00 0.05
GS 150402C00207500 C 04/02/15 207.5 0.00 0.05
GS 150402C00210000 C 04/02/15 210.0 0.00 0.05
GS 150402C00212500 C 04/02/15 212.5 0.00 0.05
GS 150402C00215000 C 04/02/15 215.0 0.00 0.05
GS 150402C00217500 C 04/02/15 217.5 0.00 0.05
GS 150402C00220000 C 04/02/15 220.0 0.00 0.05
GS 150402C00222500 C 04/02/15 222.5 0.00 0.05
GS 150402C00225000 C 04/02/15 225.0 0.00 0.05
GS 150402C00230000 C 04/02/15 230.0 0.00 0.05
GS 150402C00235000 C 04/02/15 235.0 0.00 0.05
GS 150402C00240000 C 04/02/15 240.0 0.00 0.05
GS 150402C00245000 C 04/02/15 245.0 0.00 0.05
GS 150402C00250000 C 04/02/15 250.0 0.00 0.05
GS 150402P00130000 P 04/02/15 130.0 0.00 0.05
GS 150402P00135000 P 04/02/15 135.0 0.00 0.05
GS 150402P00140000 P 04/02/15 140.0 0.00 0.05
GS 150402P00145000 P 04/02/15 145.0 0.00 0.05
GS 150402P00150000 P 04/02/15 150.0 0.00 0.05
GS 150402P00152500 P 04/02/15 152.5 0.00 0.05
GS 150402P00155000 P 04/02/15 155.0 0.00 0.05
GS 150402P00157500 P 04/02/15 157.5 0.00 0.05
GS 150402P00160000 P 04/02/15 160.0 0.00 0.06
GS 150402P00162500 P 04/02/15 162.5 0.00 0.06
GS 150402P00165000 P 04/02/15 165.0 0.00 0.07
GS 150402P00167500 P 04/02/15 167.5 0.00 0.07
GS 150402P00170000 P 04/02/15 170.0 0.00 0.07
GS 150402P00172500 P 04/02/15 172.5 0.00 0.07
GS 150402P00175000 P 04/02/15 175.0 0.01 0.05
GS 150402P00177500 P 04/02/15 177.5 0.00 0.12
GS 150402P00180000 P 04/02/15 180.0 0.00 0.05
GS 150402P00182500 P 04/02/15 182.5 0.05 0.09
GS 150402P00185000 P 04/02/15 185.0 0.09 0.14
GS 150402P00187500 P 04/02/15 187.5 0.27 0.35
GS 150402P00190000 P 04/02/15 190.0 0.85 0.97
GS 150402P00192500 P 04/02/15 192.5 1.96 2.30
GS 150402P00195000 P 04/02/15 195.0 3.25 4.95
GS 150402P00197500 P 04/02/15 197.5 5.30 6.80
GS 150402P00200000 P 04/02/15 200.0 7.65 9.95
GS 150402P00202500 P 04/02/15 202.5 9.65 12.45
GS 150402P00205000 P 04/02/15 205.0 12.25 14.95
GS 150402P00207500 P 04/02/15 207.5 14.70 17.60
GS 150402P00210000 P 04/02/15 210.0 17.20 20.65
GS 150402P00212500 P 04/02/15 212.5 19.75 23.10
GS 150402P00215000 P 04/02/15 215.0 22.25 25.25
GS 150402P00217500 P 04/02/15 217.5 24.75 28.10
GS 150402P00220000 P 04/02/15 220.0 26.60 30.35
GS 150402P00222500 P 04/02/15 222.5 29.15 33.10
GS 150402P00225000 P 04/02/15 225.0 31.65 35.70
GS 150402P00230000 P 04/02/15 230.0 36.65 40.70
GS 150402P00235000 P 04/02/15 235.0 41.65 45.30
GS 150402P00240000 P 04/02/15 240.0 46.65 50.30
GS 150402P00245000 P 04/02/15 245.0 51.65 55.25
GS 150402P00250000 P 04/02/15 250.0 56.65 60.30
GS 150410C00150000 C 04/10/15 150.0 39.35 41.65
GS 150410C00155000 C 04/10/15 155.0 34.40 36.65
GS 150410C00157500 C 04/10/15 157.5 31.90 35.45
GS 150410C00160000 C 04/10/15 160.0 29.40 32.95
GS 150410C00162500 C 04/10/15 162.5 26.90 30.40
GS 150410C00165000 C 04/10/15 165.0 24.20 26.80
GS 150410C00167500 C 04/10/15 167.5 21.90 24.10
GS 150410C00170000 C 04/10/15 170.0 19.55 21.55
GS 150410C00172500 C 04/10/15 172.5 16.95 19.10
GS 150410C00175000 C 04/10/15 175.0 15.00 16.55
GS 150410C00177500 C 04/10/15 177.5 12.65 14.05
GS 150410C00180000 C 04/10/15 180.0 10.40 11.50
GS 150410C00182500 C 04/10/15 182.5 8.10 10.00
GS 150410C00185000 C 04/10/15 185.0 6.45 6.75
GS 150410C00187500 C 04/10/15 187.5 4.40 4.95
GS 150410C00190000 C 04/10/15 190.0 2.67 3.20
GS 150410C00192500 C 04/10/15 192.5 1.44 1.84
GS 150410C00195000 C 04/10/15 195.0 0.65 0.76
GS 150410C00197500 C 04/10/15 197.5 0.27 0.44
GS 150410C00200000 C 04/10/15 200.0 0.10 0.23
GS 150410C00202500 C 04/10/15 202.5 0.03 0.09
GS 150410C00205000 C 04/10/15 205.0 0.00 0.05
GS 150410C00207500 C 04/10/15 207.5 0.00 0.08
GS 150410C00210000 C 04/10/15 210.0 0.00 0.07
GS 150410C00212500 C 04/10/15 212.5 0.00 0.13
GS 150410C00215000 C 04/10/15 215.0 0.00 0.13
GS 150410C00217500 C 04/10/15 217.5 0.00 0.13
GS 150410C00220000 C 04/10/15 220.0 0.00 0.05
GS 150410C00222500 C 04/10/15 222.5 0.00 0.13
GS 150410C00225000 C 04/10/15 225.0 0.00 0.05
GS 150410C00227500 C 04/10/15 227.5 0.00 0.13
GS 150410C00230000 C 04/10/15 230.0 0.00 0.13
GS 150410C00232500 C 04/10/15 232.5 0.00 0.13
GS 150410C00235000 C 04/10/15 235.0 0.00 0.13
GS 150410C00237500 C 04/10/15 237.5 0.00 0.13
GS 150410C00240000 C 04/10/15 240.0 0.00 0.10
GS 150410P00150000 P 04/10/15 150.0 0.00 0.03
GS 150410P00155000 P 04/10/15 155.0 0.00 0.10
GS 150410P00157500 P 04/10/15 157.5 0.00 0.10
GS 150410P00160000 P 04/10/15 160.0 0.00 0.10
GS 150410P00162500 P 04/10/15 162.5 0.00 0.10
GS 150410P00165000 P 04/10/15 165.0 0.02 0.06
GS 150410P00167500 P 04/10/15 167.5 0.01 0.15
GS 150410P00170000 P 04/10/15 170.0 0.01 0.18
GS 150410P00172500 P 04/10/15 172.5 0.03 0.14
GS 150410P00175000 P 04/10/15 175.0 0.04 0.26
GS 150410P00177500 P 04/10/15 177.5 0.09 0.31
GS 150410P00180000 P 04/10/15 180.0 0.17 0.38
GS 150410P00182500 P 04/10/15 182.5 0.29 0.38
GS 150410P00185000 P 04/10/15 185.0 0.54 0.60
GS 150410P00187500 P 04/10/15 187.5 0.94 1.10
GS 150410P00190000 P 04/10/15 190.0 1.61 1.91
GS 150410P00192500 P 04/10/15 192.5 2.79 3.15
GS 150410P00195000 P 04/10/15 195.0 4.45 4.90
GS 150410P00197500 P 04/10/15 197.5 5.85 7.00
GS 150410P00200000 P 04/10/15 200.0 7.80 10.10
GS 150410P00202500 P 04/10/15 202.5 9.65 12.60
GS 150410P00205000 P 04/10/15 205.0 12.20 15.15
GS 150410P00207500 P 04/10/15 207.5 14.70 17.60
GS 150410P00210000 P 04/10/15 210.0 17.15 20.10
GS 150410P00212500 P 04/10/15 212.5 19.30 22.60
GS 150410P00215000 P 04/10/15 215.0 22.20 25.10
GS 150410P00217500 P 04/10/15 217.5 24.75 27.65
GS 150410P00220000 P 04/10/15 220.0 26.70 30.65
GS 150410P00222500 P 04/10/15 222.5 29.15 33.15
GS 150410P00225000 P 04/10/15 225.0 31.65 35.70
GS 150410P00227500 P 04/10/15 227.5 34.10 37.95
GS 150410P00230000 P 04/10/15 230.0 36.85 40.35
GS 150410P00232500 P 04/10/15 232.5 39.15 42.90
GS 150410P00235000 P 04/10/15 235.0 41.60 45.05
GS 150410P00237500 P 04/10/15 237.5 44.15 47.90
GS 150410P00240000 P 04/10/15 240.0 46.65 50.30
GS 150417C00090000 C 04/17/15 90.0 99.50 101.85
GS 150417C00095000 C 04/17/15 95.0 94.35 96.85
GS 150417C00100000 C 04/17/15 100.0 89.35 91.85
GS 150417C00105000 C 04/17/15 105.0 84.30 86.85
GS 150417C00110000 C 04/17/15 110.0 79.45 81.90
GS 150417C00115000 C 04/17/15 115.0 74.50 76.85
GS 150417C00120000 C 04/17/15 120.0 69.45 71.85
GS 150417C00125000 C 04/17/15 125.0 64.45 66.85
GS 150417C00130000 C 04/17/15 130.0 59.40 61.85
GS 150417C00135000 C 04/17/15 135.0 54.80 56.80
GS 150417C00140000 C 04/17/15 140.0 49.45 51.85
GS 150417C00145000 C 04/17/15 145.0 44.85 46.80
GS 150417C00149000 C 04/17/15 149.0 40.85 42.80
GS 150417C00150000 C 04/17/15 150.0 39.80 42.45
GS 150417C00152500 C 04/17/15 152.5 36.95 40.45
GS 150417C00155000 C 04/17/15 155.0 34.45 37.95
GS 150417C00157500 C 04/17/15 157.5 32.55 34.95
GS 150417C00160000 C 04/17/15 160.0 30.10 32.40
GS 150417C00162500 C 04/17/15 162.5 27.55 30.50
GS 150417C00165000 C 04/17/15 165.0 25.10 27.50
GS 150417C00167500 C 04/17/15 167.5 22.60 25.45
GS 150417C00170000 C 04/17/15 170.0 20.15 22.45
GS 150417C00172500 C 04/17/15 172.5 17.70 19.30
GS 150417C00175000 C 04/17/15 175.0 16.00 16.60
GS 150417C00177500 C 04/17/15 177.5 13.50 14.30
GS 150417C00180000 C 04/17/15 180.0 11.50 11.90
GS 150417C00182500 C 04/17/15 182.5 9.25 10.15
GS 150417C00185000 C 04/17/15 185.0 7.20 7.80
GS 150417C00187500 C 04/17/15 187.5 5.40 5.70
GS 150417C00190000 C 04/17/15 190.0 3.80 4.05
GS 150417C00192500 C 04/17/15 192.5 2.57 2.71
GS 150417C00195000 C 04/17/15 195.0 1.51 1.67
GS 150417C00197500 C 04/17/15 197.5 0.88 0.97
GS 150417C00200000 C 04/17/15 200.0 0.47 0.59
GS 150417C00202500 C 04/17/15 202.5 0.25 0.33
GS 150417C00205000 C 04/17/15 205.0 0.13 0.20
GS 150417C00207500 C 04/17/15 207.5 0.07 0.18
GS 150417C00210000 C 04/17/15 210.0 0.05 0.13
GS 150417C00212500 C 04/17/15 212.5 0.02 0.14
GS 150417C00215000 C 04/17/15 215.0 0.02 0.11
GS 150417C00217500 C 04/17/15 217.5 0.00 0.09
GS 150417C00220000 C 04/17/15 220.0 0.00 0.07
GS 150417C00222500 C 04/17/15 222.5 0.00 0.07
GS 150417C00225000 C 04/17/15 225.0 0.00 0.06
GS 150417C00227500 C 04/17/15 227.5 0.00 0.06
GS 150417C00230000 C 04/17/15 230.0 0.00 0.06
GS 150417C00232500 C 04/17/15 232.5 0.00 0.13
GS 150417C00235000 C 04/17/15 235.0 0.00 0.13
GS 150417C00237500 C 04/17/15 237.5 0.00 0.13
GS 150417C00240000 C 04/17/15 240.0 0.00 0.09
GS 150417C00245000 C 04/17/15 245.0 0.00 0.13
GS 150417C00250000 C 04/17/15 250.0 0.00 0.13
GS 150417C00255000 C 04/17/15 255.0 0.00 0.05
GS 150417C00260000 C 04/17/15 260.0 0.00 0.05
GS 150417C00265000 C 04/17/15 265.0 0.00 0.05
GS 150417C00270000 C 04/17/15 270.0 0.00 0.05
GS 150417P00090000 P 04/17/15 90.0 0.01 0.02
GS 150417P00095000 P 04/17/15 95.0 0.00 0.09
GS 150417P00100000 P 04/17/15 100.0 0.00 0.09
GS 150417P00105000 P 04/17/15 105.0 0.00 0.09
GS 150417P00110000 P 04/17/15 110.0 0.00 0.09
GS 150417P00115000 P 04/17/15 115.0 0.00 0.05
GS 150417P00120000 P 04/17/15 120.0 0.01 0.05
GS 150417P00125000 P 04/17/15 125.0 0.00 0.05
GS 150417P00130000 P 04/17/15 130.0 0.00 0.06
GS 150417P00135000 P 04/17/15 135.0 0.00 0.08
GS 150417P00140000 P 04/17/15 140.0 0.01 0.07
GS 150417P00145000 P 04/17/15 145.0 0.03 0.10
GS 150417P00149000 P 04/17/15 149.0 0.02 0.12
GS 150417P00150000 P 04/17/15 150.0 0.03 0.09
GS 150417P00152500 P 04/17/15 152.5 0.02 0.13
GS 150417P00155000 P 04/17/15 155.0 0.05 0.10
GS 150417P00157500 P 04/17/15 157.5 0.04 0.14
GS 150417P00160000 P 04/17/15 160.0 0.05 0.14
GS 150417P00162500 P 04/17/15 162.5 0.05 0.14
GS 150417P00165000 P 04/17/15 165.0 0.12 0.15
GS 150417P00167500 P 04/17/15 167.5 0.10 0.17
GS 150417P00170000 P 04/17/15 170.0 0.14 0.19
GS 150417P00172500 P 04/17/15 172.5 0.20 0.25
GS 150417P00175000 P 04/17/15 175.0 0.27 0.32
GS 150417P00177500 P 04/17/15 177.5 0.39 0.45
GS 150417P00180000 P 04/17/15 180.0 0.58 0.64
GS 150417P00182500 P 04/17/15 182.5 0.86 0.94
GS 150417P00185000 P 04/17/15 185.0 1.23 1.41
GS 150417P00187500 P 04/17/15 187.5 1.84 2.07
GS 150417P00190000 P 04/17/15 190.0 2.74 2.95
GS 150417P00192500 P 04/17/15 192.5 3.90 4.15
GS 150417P00195000 P 04/17/15 195.0 5.40 5.70
GS 150417P00197500 P 04/17/15 197.5 7.15 7.60
GS 150417P00200000 P 04/17/15 200.0 8.55 10.50
GS 150417P00202500 P 04/17/15 202.5 10.00 12.75
GS 150417P00205000 P 04/17/15 205.0 12.80 15.25
GS 150417P00207500 P 04/17/15 207.5 14.80 17.70
GS 150417P00210000 P 04/17/15 210.0 17.65 20.15
GS 150417P00212500 P 04/17/15 212.5 19.80 22.65
GS 150417P00215000 P 04/17/15 215.0 22.65 25.10
GS 150417P00217500 P 04/17/15 217.5 24.85 27.45
GS 150417P00220000 P 04/17/15 220.0 26.75 30.10
GS 150417P00222500 P 04/17/15 222.5 29.15 32.60
GS 150417P00225000 P 04/17/15 225.0 31.65 35.10
GS 150417P00227500 P 04/17/15 227.5 34.20 37.50
GS 150417P00230000 P 04/17/15 230.0 36.65 40.65
GS 150417P00232500 P 04/17/15 232.5 39.15 42.60
GS 150417P00235000 P 04/17/15 235.0 41.70 45.35
GS 150417P00237500 P 04/17/15 237.5 44.25 48.10
GS 150417P00240000 P 04/17/15 240.0 46.60 50.65
GS 150417P00245000 P 04/17/15 245.0 51.60 55.65
GS 150417P00250000 P 04/17/15 250.0 56.60 60.65
GS 150417P00255000 P 04/17/15 255.0 61.75 65.60
GS 150417P00260000 P 04/17/15 260.0 66.60 70.65
GS 150417P00265000 P 04/17/15 265.0 71.65 75.45
GS 150417P00270000 P 04/17/15 270.0 76.65 80.75
GS 150424C00150000 C 04/24/15 150.0 39.50 43.10
GS 150424C00155000 C 04/24/15 155.0 35.10 38.05
GS 150424C00157500 C 04/24/15 157.5 32.55 35.45
GS 150424C00160000 C 04/24/15 160.0 30.15 32.95
GS 150424C00162500 C 04/24/15 162.5 27.60 30.50
GS 150424C00165000 C 04/24/15 165.0 24.45 27.90
GS 150424C00167500 C 04/24/15 167.5 22.70 25.50
GS 150424C00170000 C 04/24/15 170.0 20.25 22.95
GS 150424C00172500 C 04/24/15 172.5 17.85 20.65
GS 150424C00175000 C 04/24/15 175.0 15.45 18.25
GS 150424C00177500 C 04/24/15 177.5 13.80 15.85
GS 150424C00180000 C 04/24/15 180.0 11.65 13.65
GS 150424C00182500 C 04/24/15 182.5 9.65 10.25
GS 150424C00185000 C 04/24/15 185.0 7.70 8.25
GS 150424C00187500 C 04/24/15 187.5 5.85 6.40
GS 150424C00190000 C 04/24/15 190.0 4.30 4.65
GS 150424C00192500 C 04/24/15 192.5 3.00 3.45
GS 150424C00195000 C 04/24/15 195.0 1.97 2.39
GS 150424C00197500 C 04/24/15 197.5 1.24 1.44
GS 150424C00200000 C 04/24/15 200.0 0.75 0.98
GS 150424C00202500 C 04/24/15 202.5 0.43 0.59
GS 150424C00205000 C 04/24/15 205.0 0.25 0.34
GS 150424C00207500 C 04/24/15 207.5 0.11 0.34
GS 150424C00210000 C 04/24/15 210.0 0.06 0.25
GS 150424C00212500 C 04/24/15 212.5 0.04 0.19
GS 150424C00215000 C 04/24/15 215.0 0.03 0.14
GS 150424C00217500 C 04/24/15 217.5 0.02 0.13
GS 150424C00220000 C 04/24/15 220.0 0.00 0.10
GS 150424C00222500 C 04/24/15 222.5 0.00 0.09
GS 150424C00225000 C 04/24/15 225.0 0.00 0.08
GS 150424C00227500 C 04/24/15 227.5 0.00 0.07
GS 150424C00230000 C 04/24/15 230.0 0.00 0.06
GS 150424C00232500 C 04/24/15 232.5 0.00 0.06
GS 150424C00235000 C 04/24/15 235.0 0.00 0.06
GS 150424C00237500 C 04/24/15 237.5 0.00 0.06
GS 150424C00240000 C 04/24/15 240.0 0.00 0.06
GS 150424P00150000 P 04/24/15 150.0 0.05 0.15
GS 150424P00155000 P 04/24/15 155.0 0.05 0.23
GS 150424P00157500 P 04/24/15 157.5 0.05 0.26
GS 150424P00160000 P 04/24/15 160.0 0.07 0.29
GS 150424P00162500 P 04/24/15 162.5 0.08 0.32
GS 150424P00165000 P 04/24/15 165.0 0.13 0.41
GS 150424P00167500 P 04/24/15 167.5 0.17 0.38
GS 150424P00170000 P 04/24/15 170.0 0.25 0.31
GS 150424P00172500 P 04/24/15 172.5 0.29 0.50
GS 150424P00175000 P 04/24/15 175.0 0.42 0.53
GS 150424P00177500 P 04/24/15 177.5 0.55 0.74
GS 150424P00180000 P 04/24/15 180.0 0.83 0.98
GS 150424P00182500 P 04/24/15 182.5 1.16 1.34
GS 150424P00185000 P 04/24/15 185.0 1.52 1.96
GS 150424P00187500 P 04/24/15 187.5 2.18 2.58
GS 150424P00190000 P 04/24/15 190.0 3.20 3.50
GS 150424P00192500 P 04/24/15 192.5 4.30 4.75
GS 150424P00195000 P 04/24/15 195.0 5.75 6.20
GS 150424P00197500 P 04/24/15 197.5 7.45 7.95
GS 150424P00200000 P 04/24/15 200.0 8.70 10.70
GS 150424P00202500 P 04/24/15 202.5 10.20 13.15
GS 150424P00205000 P 04/24/15 205.0 12.50 15.35
GS 150424P00207500 P 04/24/15 207.5 14.85 17.70
GS 150424P00210000 P 04/24/15 210.0 17.25 20.20
GS 150424P00212500 P 04/24/15 212.5 19.75 22.65
GS 150424P00215000 P 04/24/15 215.0 22.20 25.15
GS 150424P00217500 P 04/24/15 217.5 24.70 27.65
GS 150424P00220000 P 04/24/15 220.0 26.70 30.00
GS 150424P00222500 P 04/24/15 222.5 29.20 32.90
GS 150424P00225000 P 04/24/15 225.0 31.70 35.20
GS 150424P00227500 P 04/24/15 227.5 34.15 37.65
GS 150424P00230000 P 04/24/15 230.0 36.65 40.15
GS 150424P00232500 P 04/24/15 232.5 39.15 42.65
GS 150424P00235000 P 04/24/15 235.0 41.65 45.15
GS 150424P00237500 P 04/24/15 237.5 44.10 47.90
GS 150424P00240000 P 04/24/15 240.0 46.60 50.45
GS 150501C00135000 C 05/01/15 135.0 54.45 58.45
GS 150501C00140000 C 05/01/15 140.0 49.85 53.45
GS 150501C00145000 C 05/01/15 145.0 44.70 47.95
GS 150501C00149000 C 05/01/15 149.0 41.05 44.10
GS 150501C00150000 C 05/01/15 150.0 40.10 42.85
GS 150501C00152500 C 05/01/15 152.5 37.60 40.35
GS 150501C00155000 C 05/01/15 155.0 35.10 38.20
GS 150501C00157500 C 05/01/15 157.5 32.70 35.50
GS 150501C00160000 C 05/01/15 160.0 30.20 33.30
GS 150501C00162500 C 05/01/15 162.5 27.75 30.65
GS 150501C00165000 C 05/01/15 165.0 24.75 28.05
GS 150501C00167500 C 05/01/15 167.5 22.85 25.50
GS 150501C00170000 C 05/01/15 170.0 20.40 23.10
GS 150501C00172500 C 05/01/15 172.5 18.00 20.80
GS 150501C00175000 C 05/01/15 175.0 15.65 18.40
GS 150501C00177500 C 05/01/15 177.5 13.35 16.10
GS 150501C00180000 C 05/01/15 180.0 11.15 13.80
GS 150501C00182500 C 05/01/15 182.5 10.05 10.65
GS 150501C00185000 C 05/01/15 185.0 8.10 8.65
GS 150501C00187500 C 05/01/15 187.5 6.40 6.90
GS 150501C00190000 C 05/01/15 190.0 4.80 5.15
GS 150501C00192500 C 05/01/15 192.5 3.50 3.90
GS 150501C00195000 C 05/01/15 195.0 2.43 2.76
GS 150501C00197500 C 05/01/15 197.5 1.62 2.03
GS 150501C00200000 C 05/01/15 200.0 1.04 1.20
GS 150501C00202500 C 05/01/15 202.5 0.64 0.80
GS 150501C00205000 C 05/01/15 205.0 0.39 0.54
GS 150501C00207500 C 05/01/15 207.5 0.19 0.40
GS 150501C00210000 C 05/01/15 210.0 0.11 0.32
GS 150501C00212500 C 05/01/15 212.5 0.07 0.23
GS 150501C00215000 C 05/01/15 215.0 0.05 0.18
GS 150501C00217500 C 05/01/15 217.5 0.03 0.15
GS 150501C00220000 C 05/01/15 220.0 0.02 0.12
GS 150501C00222500 C 05/01/15 222.5 0.00 0.11
GS 150501C00225000 C 05/01/15 225.0 0.00 0.09
GS 150501C00227500 C 05/01/15 227.5 0.00 0.08
GS 150501C00230000 C 05/01/15 230.0 0.00 0.08
GS 150501C00232500 C 05/01/15 232.5 0.00 0.13
GS 150501C00235000 C 05/01/15 235.0 0.00 0.06
GS 150501C00237500 C 05/01/15 237.5 0.00 0.06
GS 150501C00240000 C 05/01/15 240.0 0.00 0.10
GS 150501P00135000 P 05/01/15 135.0 0.03 0.14
GS 150501P00140000 P 05/01/15 140.0 0.05 0.15
GS 150501P00145000 P 05/01/15 145.0 0.07 0.16
GS 150501P00149000 P 05/01/15 149.0 0.08 0.21
GS 150501P00150000 P 05/01/15 150.0 0.08 0.22
GS 150501P00152500 P 05/01/15 152.5 0.08 0.25
GS 150501P00155000 P 05/01/15 155.0 0.09 0.29
GS 150501P00157500 P 05/01/15 157.5 0.09 0.33
GS 150501P00160000 P 05/01/15 160.0 0.12 0.36
GS 150501P00162500 P 05/01/15 162.5 0.17 0.40
GS 150501P00165000 P 05/01/15 165.0 0.22 0.33
GS 150501P00167500 P 05/01/15 167.5 0.23 0.54
GS 150501P00170000 P 05/01/15 170.0 0.33 0.52
GS 150501P00172500 P 05/01/15 172.5 0.45 0.61
GS 150501P00175000 P 05/01/15 175.0 0.58 0.82
GS 150501P00177500 P 05/01/15 177.5 0.79 1.01
GS 150501P00180000 P 05/01/15 180.0 1.04 1.40
GS 150501P00182500 P 05/01/15 182.5 1.42 1.78
GS 150501P00185000 P 05/01/15 185.0 1.91 2.36
GS 150501P00187500 P 05/01/15 187.5 2.81 3.10
GS 150501P00190000 P 05/01/15 190.0 3.60 4.00
GS 150501P00192500 P 05/01/15 192.5 4.80 5.15
GS 150501P00195000 P 05/01/15 195.0 6.10 6.60
GS 150501P00197500 P 05/01/15 197.5 7.80 8.40
GS 150501P00200000 P 05/01/15 200.0 9.70 10.20
GS 150501P00202500 P 05/01/15 202.5 10.40 13.30
GS 150501P00205000 P 05/01/15 205.0 12.40 15.55
GS 150501P00207500 P 05/01/15 207.5 14.95 17.85
GS 150501P00210000 P 05/01/15 210.0 17.30 20.25
GS 150501P00212500 P 05/01/15 212.5 19.70 22.55
GS 150501P00215000 P 05/01/15 215.0 22.20 25.15
GS 150501P00217500 P 05/01/15 217.5 24.70 27.60
GS 150501P00220000 P 05/01/15 220.0 26.70 30.30
GS 150501P00222500 P 05/01/15 222.5 29.15 32.60
GS 150501P00225000 P 05/01/15 225.0 31.70 35.60
GS 150501P00227500 P 05/01/15 227.5 34.20 37.50
GS 150501P00230000 P 05/01/15 230.0 36.65 40.15
GS 150501P00232500 P 05/01/15 232.5 39.15 42.65
GS 150501P00235000 P 05/01/15 235.0 41.70 45.00
GS 150501P00237500 P 05/01/15 237.5 44.20 47.50
GS 150501P00240000 P 05/01/15 240.0 46.70 50.00
GS 150508C00145000 C 05/08/15 145.0 44.90 48.00
GS 150508C00150000 C 05/08/15 150.0 40.10 43.05
GS 150508C00152500 C 05/08/15 152.5 37.70 40.55
GS 150508C00155000 C 05/08/15 155.0 35.20 38.05
GS 150508C00157500 C 05/08/15 157.5 32.75 35.60
GS 150508C00160000 C 05/08/15 160.0 30.30 33.15
GS 150508C00162500 C 05/08/15 162.5 27.85 30.70
GS 150508C00165000 C 05/08/15 165.0 24.85 28.20
GS 150508C00167500 C 05/08/15 167.5 22.45 25.70
GS 150508C00170000 C 05/08/15 170.0 20.05 23.30
GS 150508C00172500 C 05/08/15 172.5 17.70 20.95
GS 150508C00175000 C 05/08/15 175.0 15.90 18.00
GS 150508C00177500 C 05/08/15 177.5 13.60 16.40
GS 150508C00180000 C 05/08/15 180.0 12.45 13.10
GS 150508C00182500 C 05/08/15 182.5 10.20 11.05
GS 150508C00185000 C 05/08/15 185.0 8.35 9.10
GS 150508C00187500 C 05/08/15 187.5 6.60 7.35
GS 150508C00190000 C 05/08/15 190.0 5.10 5.70
GS 150508C00192500 C 05/08/15 192.5 3.90 4.35
GS 150508C00195000 C 05/08/15 195.0 2.71 3.25
GS 150508C00197500 C 05/08/15 197.5 1.93 2.41
GS 150508C00200000 C 05/08/15 200.0 1.30 1.71
GS 150508C00202500 C 05/08/15 202.5 0.88 1.02
GS 150508C00205000 C 05/08/15 205.0 0.52 0.81
GS 150508C00207500 C 05/08/15 207.5 0.29 0.59
GS 150508C00210000 C 05/08/15 210.0 0.16 0.43
GS 150508C00212500 C 05/08/15 212.5 0.11 0.32
GS 150508C00215000 C 05/08/15 215.0 0.07 0.24
GS 150508C00217500 C 05/08/15 217.5 0.04 0.19
GS 150508C00220000 C 05/08/15 220.0 0.04 0.15
GS 150508C00222500 C 05/08/15 222.5 0.03 0.13
GS 150508C00225000 C 05/08/15 225.0 0.01 0.12
GS 150508C00230000 C 05/08/15 230.0 0.00 0.10
GS 150508C00235000 C 05/08/15 235.0 0.00 0.13
GS 150508C00240000 C 05/08/15 240.0 0.00 0.06
GS 150508P00145000 P 05/08/15 145.0 0.09 0.23
GS 150508P00150000 P 05/08/15 150.0 0.10 0.29
GS 150508P00152500 P 05/08/15 152.5 0.10 0.35
GS 150508P00155000 P 05/08/15 155.0 0.11 0.38
GS 150508P00157500 P 05/08/15 157.5 0.14 0.40
GS 150508P00160000 P 05/08/15 160.0 0.19 0.44
GS 150508P00162500 P 05/08/15 162.5 0.24 0.46
GS 150508P00165000 P 05/08/15 165.0 0.32 0.42
GS 150508P00167500 P 05/08/15 167.5 0.37 0.55
GS 150508P00170000 P 05/08/15 170.0 0.49 0.63
GS 150508P00172500 P 05/08/15 172.5 0.61 0.81
GS 150508P00175000 P 05/08/15 175.0 0.77 0.99
GS 150508P00177500 P 05/08/15 177.5 1.05 1.26
GS 150508P00180000 P 05/08/15 180.0 1.32 1.63
GS 150508P00182500 P 05/08/15 182.5 1.72 2.13
GS 150508P00185000 P 05/08/15 185.0 2.26 2.76
GS 150508P00187500 P 05/08/15 187.5 3.00 3.45
GS 150508P00190000 P 05/08/15 190.0 3.95 4.40
GS 150508P00192500 P 05/08/15 192.5 5.10 5.60
GS 150508P00195000 P 05/08/15 195.0 6.45 7.00
GS 150508P00197500 P 05/08/15 197.5 8.10 8.65
GS 150508P00200000 P 05/08/15 200.0 9.95 10.50
GS 150508P00202500 P 05/08/15 202.5 10.60 13.55
GS 150508P00205000 P 05/08/15 205.0 12.75 15.70
GS 150508P00207500 P 05/08/15 207.5 15.05 17.90
GS 150508P00210000 P 05/08/15 210.0 17.45 20.25
GS 150508P00212500 P 05/08/15 212.5 19.85 22.60
GS 150508P00215000 P 05/08/15 215.0 22.30 25.05
GS 150508P00217500 P 05/08/15 217.5 24.80 27.50
GS 150508P00220000 P 05/08/15 220.0 26.70 30.15
GS 150508P00222500 P 05/08/15 222.5 29.20 32.80
GS 150508P00225000 P 05/08/15 225.0 31.70 35.00
GS 150508P00230000 P 05/08/15 230.0 36.65 40.15
GS 150508P00235000 P 05/08/15 235.0 41.70 45.00
GS 150508P00240000 P 05/08/15 240.0 46.65 50.15
GS 150515C00095000 C 05/15/15 95.0 94.40 98.45
GS 150515C00100000 C 05/15/15 100.0 89.45 93.45
GS 150515C00105000 C 05/15/15 105.0 84.40 88.45
GS 150515C00110000 C 05/15/15 110.0 79.60 83.45
GS 150515C00115000 C 05/15/15 115.0 74.50 78.40
GS 150515C00120000 C 05/15/15 120.0 69.45 73.45
GS 150515C00125000 C 05/15/15 125.0 64.45 67.85
GS 150515C00130000 C 05/15/15 130.0 59.50 63.50
GS 150515C00135000 C 05/15/15 135.0 54.95 58.50
GS 150515C00140000 C 05/15/15 140.0 49.95 53.55
GS 150515C00145000 C 05/15/15 145.0 45.10 48.60
GS 150515C00150000 C 05/15/15 150.0 40.25 43.60
GS 150515C00155000 C 05/15/15 155.0 35.30 38.65
GS 150515C00160000 C 05/15/15 160.0 30.25 33.75
GS 150515C00165000 C 05/15/15 165.0 25.50 28.15
GS 150515C00170000 C 05/15/15 170.0 20.70 23.55
GS 150515C00175000 C 05/15/15 175.0 16.50 18.00
GS 150515C00180000 C 05/15/15 180.0 12.60 13.40
GS 150515C00185000 C 05/15/15 185.0 8.90 9.25
GS 150515C00190000 C 05/15/15 190.0 5.70 5.95
GS 150515C00195000 C 05/15/15 195.0 3.25 3.45
GS 150515C00200000 C 05/15/15 200.0 1.64 1.77
GS 150515C00205000 C 05/15/15 205.0 0.75 0.86
GS 150515C00210000 C 05/15/15 210.0 0.32 0.38
GS 150515C00215000 C 05/15/15 215.0 0.11 0.27
GS 150515C00220000 C 05/15/15 220.0 0.05 0.19
GS 150515C00225000 C 05/15/15 225.0 0.03 0.13
GS 150515C00230000 C 05/15/15 230.0 0.01 0.11
GS 150515C00235000 C 05/15/15 235.0 0.00 0.09
GS 150515C00240000 C 05/15/15 240.0 0.00 0.07
GS 150515C00245000 C 05/15/15 245.0 0.00 0.06
GS 150515C00250000 C 05/15/15 250.0 0.00 0.06
GS 150515C00255000 C 05/15/15 255.0 0.00 0.06
GS 150515C00260000 C 05/15/15 260.0 0.00 0.06
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 0.05
GS 150515P00095000 P 05/15/15 95.0 0.00 0.05
GS 150515P00100000 P 05/15/15 100.0 0.00 0.07
GS 150515P00105000 P 05/15/15 105.0 0.00 0.09
GS 150515P00110000 P 05/15/15 110.0 0.00 0.10
GS 150515P00115000 P 05/15/15 115.0 0.02 0.12
GS 150515P00120000 P 05/15/15 120.0 0.03 0.13
GS 150515P00125000 P 05/15/15 125.0 0.04 0.13
GS 150515P00130000 P 05/15/15 130.0 0.06 0.13
GS 150515P00135000 P 05/15/15 135.0 0.08 0.16
GS 150515P00140000 P 05/15/15 140.0 0.09 0.19
GS 150515P00145000 P 05/15/15 145.0 0.12 0.21
GS 150515P00150000 P 05/15/15 150.0 0.16 0.22
GS 150515P00155000 P 05/15/15 155.0 0.22 0.27
GS 150515P00160000 P 05/15/15 160.0 0.32 0.36
GS 150515P00165000 P 05/15/15 165.0 0.45 0.49
GS 150515P00170000 P 05/15/15 170.0 0.68 0.76
GS 150515P00175000 P 05/15/15 175.0 1.09 1.18
GS 150515P00180000 P 05/15/15 180.0 1.75 1.87
GS 150515P00185000 P 05/15/15 185.0 2.86 3.05
GS 150515P00190000 P 05/15/15 190.0 4.55 4.75
GS 150515P00195000 P 05/15/15 195.0 7.05 7.35
GS 150515P00200000 P 05/15/15 200.0 10.40 10.75
GS 150515P00205000 P 05/15/15 205.0 13.00 15.90
GS 150515P00210000 P 05/15/15 210.0 17.50 20.40
GS 150515P00215000 P 05/15/15 215.0 22.35 25.20
GS 150515P00220000 P 05/15/15 220.0 26.75 30.00
GS 150515P00225000 P 05/15/15 225.0 31.75 35.00
GS 150515P00230000 P 05/15/15 230.0 36.70 40.15
GS 150515P00235000 P 05/15/15 235.0 41.80 45.15
GS 150515P00240000 P 05/15/15 240.0 46.70 50.15
GS 150515P00245000 P 05/15/15 245.0 51.80 55.15
GS 150515P00250000 P 05/15/15 250.0 56.80 60.15
GS 150515P00255000 P 05/15/15 255.0 61.80 65.35
GS 150515P00260000 P 05/15/15 260.0 66.80 70.35
GS 150515P00265000 P 05/15/15 265.0 71.80 75.25
GS 150515P00270000 P 05/15/15 270.0 76.80 80.35
GS 150515P00275000 P 05/15/15 275.0 81.80 85.35
GS 150515P00280000 P 05/15/15 280.0 86.80 90.35
GS 150515P00285000 P 05/15/15 285.0 91.80 95.25
GS 150515P00290000 P 05/15/15 290.0 96.80 100.25
GS 150717C00095000 C 07/17/15 95.0 94.95 98.55
GS 150717C00100000 C 07/17/15 100.0 90.00 93.45
GS 150717C00105000 C 07/17/15 105.0 84.80 88.50
GS 150717C00110000 C 07/17/15 110.0 79.55 83.50
GS 150717C00115000 C 07/17/15 115.0 75.10 78.50
GS 150717C00120000 C 07/17/15 120.0 70.10 73.55
GS 150717C00125000 C 07/17/15 125.0 64.70 68.15
GS 150717C00130000 C 07/17/15 130.0 60.30 63.65
GS 150717C00135000 C 07/17/15 135.0 55.15 58.65
GS 150717C00140000 C 07/17/15 140.0 49.90 53.75
GS 150717C00145000 C 07/17/15 145.0 45.00 48.75
GS 150717C00150000 C 07/17/15 150.0 40.45 43.70
GS 150717C00155000 C 07/17/15 155.0 35.80 38.50
GS 150717C00160000 C 07/17/15 160.0 31.05 33.45
GS 150717C00165000 C 07/17/15 165.0 26.40 28.75
GS 150717C00170000 C 07/17/15 170.0 21.90 24.15
GS 150717C00175000 C 07/17/15 175.0 18.60 19.45
GS 150717C00180000 C 07/17/15 180.0 14.70 15.55
GS 150717C00185000 C 07/17/15 185.0 11.25 11.55
GS 150717C00190000 C 07/17/15 190.0 8.20 8.55
GS 150717C00195000 C 07/17/15 195.0 5.70 5.95
GS 150717C00200000 C 07/17/15 200.0 3.80 4.00
GS 150717C00205000 C 07/17/15 205.0 2.43 2.55
GS 150717C00210000 C 07/17/15 210.0 1.47 1.59
GS 150717C00215000 C 07/17/15 215.0 0.85 0.99
GS 150717C00220000 C 07/17/15 220.0 0.50 0.65
GS 150717C00225000 C 07/17/15 225.0 0.28 0.45
GS 150717C00230000 C 07/17/15 230.0 0.15 0.34
GS 150717C00235000 C 07/17/15 235.0 0.09 0.28
GS 150717C00240000 C 07/17/15 240.0 0.06 0.22
GS 150717C00245000 C 07/17/15 245.0 0.03 0.19
GS 150717C00250000 C 07/17/15 250.0 0.02 0.15
GS 150717C00255000 C 07/17/15 255.0 0.01 0.13
GS 150717C00260000 C 07/17/15 260.0 0.01 0.11
GS 150717C00265000 C 07/17/15 265.0 0.00 0.10
GS 150717C00270000 C 07/17/15 270.0 0.00 0.09
GS 150717C00275000 C 07/17/15 275.0 0.00 0.08
GS 150717C00280000 C 07/17/15 280.0 0.00 0.07
GS 150717C00285000 C 07/17/15 285.0 0.00 0.07
GS 150717P00095000 P 07/17/15 95.0 0.04 0.17
GS 150717P00100000 P 07/17/15 100.0 0.07 0.19
GS 150717P00105000 P 07/17/15 105.0 0.09 0.20
GS 150717P00110000 P 07/17/15 110.0 0.12 0.21
GS 150717P00115000 P 07/17/15 115.0 0.15 0.28
GS 150717P00120000 P 07/17/15 120.0 0.20 0.32
GS 150717P00125000 P 07/17/15 125.0 0.21 0.38
GS 150717P00130000 P 07/17/15 130.0 0.26 0.45
GS 150717P00135000 P 07/17/15 135.0 0.37 0.49
GS 150717P00140000 P 07/17/15 140.0 0.42 0.62
GS 150717P00145000 P 07/17/15 145.0 0.54 0.72
GS 150717P00150000 P 07/17/15 150.0 0.69 0.84
GS 150717P00155000 P 07/17/15 155.0 0.89 1.08
GS 150717P00160000 P 07/17/15 160.0 1.16 1.35
GS 150717P00165000 P 07/17/15 165.0 1.56 1.73
GS 150717P00170000 P 07/17/15 170.0 2.13 2.29
GS 150717P00175000 P 07/17/15 175.0 2.93 3.15
GS 150717P00180000 P 07/17/15 180.0 4.00 4.25
GS 150717P00185000 P 07/17/15 185.0 5.55 5.75
GS 150717P00190000 P 07/17/15 190.0 7.50 7.75
GS 150717P00195000 P 07/17/15 195.0 10.00 10.25
GS 150717P00200000 P 07/17/15 200.0 13.00 13.40
GS 150717P00205000 P 07/17/15 205.0 16.55 17.00
GS 150717P00210000 P 07/17/15 210.0 19.95 22.05
GS 150717P00215000 P 07/17/15 215.0 23.45 26.20
GS 150717P00220000 P 07/17/15 220.0 28.05 30.80
GS 150717P00225000 P 07/17/15 225.0 32.85 35.85
GS 150717P00230000 P 07/17/15 230.0 37.30 40.75
GS 150717P00235000 P 07/17/15 235.0 42.75 45.70
GS 150717P00240000 P 07/17/15 240.0 47.20 50.50
GS 150717P00245000 P 07/17/15 245.0 52.20 55.55
GS 150717P00250000 P 07/17/15 250.0 57.15 60.60
GS 150717P00255000 P 07/17/15 255.0 62.15 65.55
GS 150717P00260000 P 07/17/15 260.0 67.20 70.40
GS 150717P00265000 P 07/17/15 265.0 72.20 75.55
GS 150717P00270000 P 07/17/15 270.0 77.20 80.55
GS 150717P00275000 P 07/17/15 275.0 82.15 85.35
GS 150717P00280000 P 07/17/15 280.0 87.15 90.50
GS 150717P00285000 P 07/17/15 285.0 92.10 95.45
GS 151016C00095000 C 10/16/15 95.0 94.55 98.50
GS 151016C00100000 C 10/16/15 100.0 89.55 93.50
GS 151016C00105000 C 10/16/15 105.0 84.60 88.55
GS 151016C00110000 C 10/16/15 110.0 80.10 83.60
GS 151016C00115000 C 10/16/15 115.0 75.20 78.65
GS 151016C00120000 C 10/16/15 120.0 70.25 73.70
GS 151016C00125000 C 10/16/15 125.0 65.30 68.80
GS 151016C00130000 C 10/16/15 130.0 60.45 63.90
GS 151016C00135000 C 10/16/15 135.0 55.55 59.05
GS 151016C00140000 C 10/16/15 140.0 50.85 53.70
GS 151016C00145000 C 10/16/15 145.0 46.00 48.90
GS 151016C00150000 C 10/16/15 150.0 41.30 44.20
GS 151016C00155000 C 10/16/15 155.0 36.65 39.45
GS 151016C00160000 C 10/16/15 160.0 32.20 35.00
GS 151016C00165000 C 10/16/15 165.0 27.80 30.65
GS 151016C00170000 C 10/16/15 170.0 24.65 25.65
GS 151016C00175000 C 10/16/15 175.0 20.75 21.80
GS 151016C00180000 C 10/16/15 180.0 17.30 17.65
GS 151016C00185000 C 10/16/15 185.0 14.05 14.35
GS 151016C00190000 C 10/16/15 190.0 11.15 11.40
GS 151016C00195000 C 10/16/15 195.0 8.60 8.85
GS 151016C00200000 C 10/16/15 200.0 6.50 6.75
GS 151016C00205000 C 10/16/15 205.0 4.80 5.00
GS 151016C00210000 C 10/16/15 210.0 3.45 3.60
GS 151016C00215000 C 10/16/15 215.0 2.44 2.55
GS 151016C00220000 C 10/16/15 220.0 1.70 1.78
GS 151016C00225000 C 10/16/15 225.0 1.13 1.23
GS 151016C00230000 C 10/16/15 230.0 0.78 0.88
GS 151016C00235000 C 10/16/15 235.0 0.51 0.65
GS 151016C00240000 C 10/16/15 240.0 0.34 0.48
GS 151016C00245000 C 10/16/15 245.0 0.22 0.37
GS 151016C00250000 C 10/16/15 250.0 0.14 0.31
GS 151016C00255000 C 10/16/15 255.0 0.09 0.27
GS 151016C00260000 C 10/16/15 260.0 0.07 0.24
GS 151016C00265000 C 10/16/15 265.0 0.05 0.22
GS 151016C00270000 C 10/16/15 270.0 0.04 0.19
GS 151016C00275000 C 10/16/15 275.0 0.03 0.16
GS 151016C00280000 C 10/16/15 280.0 0.02 0.15
GS 151016C00285000 C 10/16/15 285.0 0.02 0.13
GS 151016P00095000 P 10/16/15 95.0 0.21 0.36
GS 151016P00100000 P 10/16/15 100.0 0.26 0.40
GS 151016P00105000 P 10/16/15 105.0 0.32 0.46
GS 151016P00110000 P 10/16/15 110.0 0.39 0.53
GS 151016P00115000 P 10/16/15 115.0 0.47 0.64
GS 151016P00120000 P 10/16/15 120.0 0.56 0.75
GS 151016P00125000 P 10/16/15 125.0 0.67 0.88
GS 151016P00130000 P 10/16/15 130.0 0.80 1.02
GS 151016P00135000 P 10/16/15 135.0 0.97 1.17
GS 151016P00140000 P 10/16/15 140.0 1.17 1.37
GS 151016P00145000 P 10/16/15 145.0 1.43 1.62
GS 151016P00150000 P 10/16/15 150.0 1.76 1.94
GS 151016P00155000 P 10/16/15 155.0 2.18 2.35
GS 151016P00160000 P 10/16/15 160.0 2.73 2.88
GS 151016P00165000 P 10/16/15 165.0 3.40 3.65
GS 151016P00170000 P 10/16/15 170.0 4.30 4.55
GS 151016P00175000 P 10/16/15 175.0 5.45 5.65
GS 151016P00180000 P 10/16/15 180.0 6.85 7.10
GS 151016P00185000 P 10/16/15 185.0 8.60 8.85
GS 151016P00190000 P 10/16/15 190.0 10.75 11.00
GS 151016P00195000 P 10/16/15 195.0 13.20 13.55
GS 151016P00200000 P 10/16/15 200.0 16.05 16.50
GS 151016P00205000 P 10/16/15 205.0 19.35 19.70
GS 151016P00210000 P 10/16/15 210.0 22.85 23.65
GS 151016P00215000 P 10/16/15 215.0 25.50 28.40
GS 151016P00220000 P 10/16/15 220.0 29.75 32.65
GS 151016P00225000 P 10/16/15 225.0 34.25 37.10
GS 151016P00230000 P 10/16/15 230.0 38.60 41.70
GS 151016P00235000 P 10/16/15 235.0 43.50 46.40
GS 151016P00240000 P 10/16/15 240.0 47.85 51.30
GS 151016P00245000 P 10/16/15 245.0 52.75 56.20
GS 151016P00250000 P 10/16/15 250.0 57.60 61.10
GS 151016P00255000 P 10/16/15 255.0 62.60 66.05
GS 151016P00260000 P 10/16/15 260.0 67.50 71.00
GS 151016P00265000 P 10/16/15 265.0 72.45 75.95
GS 151016P00270000 P 10/16/15 270.0 77.45 80.95
GS 151016P00275000 P 10/16/15 275.0 82.40 85.95
GS 151016P00280000 P 10/16/15 280.0 87.40 90.90
GS 151016P00285000 P 10/16/15 285.0 92.40 95.90
GS 160115C00080000 C 01/15/16 80.0 109.40 113.45
GS 160115C00085000 C 01/15/16 85.0 104.45 108.45
GS 160115C00090000 C 01/15/16 90.0 99.50 103.50
GS 160115C00095000 C 01/15/16 95.0 94.55 98.50
GS 160115C00100000 C 01/15/16 100.0 89.60 93.55
GS 160115C00105000 C 01/15/16 105.0 84.65 88.60
GS 160115C00110000 C 01/15/16 110.0 79.75 83.65
GS 160115C00115000 C 01/15/16 115.0 74.85 78.75
GS 160115C00120000 C 01/15/16 120.0 70.00 73.90
GS 160115C00125000 C 01/15/16 125.0 65.10 69.10
GS 160115C00130000 C 01/15/16 130.0 61.35 63.80
GS 160115C00135000 C 01/15/16 135.0 55.85 59.00
GS 160115C00140000 C 01/15/16 140.0 50.95 54.40
GS 160115C00145000 C 01/15/16 145.0 46.35 49.50
GS 160115C00150000 C 01/15/16 150.0 41.85 44.50
GS 160115C00155000 C 01/15/16 155.0 38.20 40.50
GS 160115C00160000 C 01/15/16 160.0 34.05 36.45
GS 160115C00165000 C 01/15/16 165.0 29.75 31.90
GS 160115C00170000 C 01/15/16 170.0 25.80 28.10
GS 160115C00175000 C 01/15/16 175.0 22.90 24.35
GS 160115C00180000 C 01/15/16 180.0 19.70 20.20
GS 160115C00185000 C 01/15/16 185.0 16.75 17.05
GS 160115C00190000 C 01/15/16 190.0 13.70 14.20
GS 160115C00195000 C 01/15/16 195.0 11.25 11.60
GS 160115C00200000 C 01/15/16 200.0 9.10 9.40
GS 160115C00205000 C 01/15/16 205.0 7.05 7.35
GS 160115C00210000 C 01/15/16 210.0 5.50 5.85
GS 160115C00215000 C 01/15/16 215.0 4.20 4.55
GS 160115C00220000 C 01/15/16 220.0 3.20 3.50
GS 160115C00225000 C 01/15/16 225.0 2.35 2.66
GS 160115C00230000 C 01/15/16 230.0 1.79 2.01
GS 160115C00235000 C 01/15/16 235.0 1.25 1.52
GS 160115C00240000 C 01/15/16 240.0 0.90 1.17
GS 160115C00245000 C 01/15/16 245.0 0.67 0.90
GS 160115C00250000 C 01/15/16 250.0 0.43 0.69
GS 160115C00255000 C 01/15/16 255.0 0.29 0.53
GS 160115C00260000 C 01/15/16 260.0 0.18 0.42
GS 160115C00265000 C 01/15/16 265.0 0.10 0.35
GS 160115P00080000 P 01/15/16 80.0 0.27 0.39
GS 160115P00085000 P 01/15/16 85.0 0.33 0.62
GS 160115P00090000 P 01/15/16 90.0 0.40 0.50
GS 160115P00095000 P 01/15/16 95.0 0.48 0.62
GS 160115P00100000 P 01/15/16 100.0 0.56 0.72
GS 160115P00105000 P 01/15/16 105.0 0.67 0.87
GS 160115P00110000 P 01/15/16 110.0 0.79 1.00
GS 160115P00115000 P 01/15/16 115.0 0.93 1.14
GS 160115P00120000 P 01/15/16 120.0 1.09 1.30
GS 160115P00125000 P 01/15/16 125.0 1.25 1.50
GS 160115P00130000 P 01/15/16 130.0 1.54 1.61
GS 160115P00135000 P 01/15/16 135.0 1.81 1.99
GS 160115P00140000 P 01/15/16 140.0 2.16 2.34
GS 160115P00145000 P 01/15/16 145.0 2.58 2.76
GS 160115P00150000 P 01/15/16 150.0 3.10 3.30
GS 160115P00155000 P 01/15/16 155.0 3.70 3.95
GS 160115P00160000 P 01/15/16 160.0 4.50 4.75
GS 160115P00165000 P 01/15/16 165.0 5.45 5.75
GS 160115P00170000 P 01/15/16 170.0 6.60 6.85
GS 160115P00175000 P 01/15/16 175.0 8.10 8.35
GS 160115P00180000 P 01/15/16 180.0 9.60 9.90
GS 160115P00185000 P 01/15/16 185.0 11.45 11.80
GS 160115P00190000 P 01/15/16 190.0 13.65 14.05
GS 160115P00195000 P 01/15/16 195.0 16.15 16.50
GS 160115P00200000 P 01/15/16 200.0 18.90 19.30
GS 160115P00205000 P 01/15/16 205.0 21.95 22.40
GS 160115P00210000 P 01/15/16 210.0 25.30 25.80
GS 160115P00215000 P 01/15/16 215.0 29.05 29.50
GS 160115P00220000 P 01/15/16 220.0 31.95 33.95
GS 160115P00225000 P 01/15/16 225.0 35.80 39.05
GS 160115P00230000 P 01/15/16 230.0 40.25 43.45
GS 160115P00235000 P 01/15/16 235.0 44.80 47.90
GS 160115P00240000 P 01/15/16 240.0 49.20 52.55
GS 160115P00245000 P 01/15/16 245.0 53.85 57.25
GS 160115P00250000 P 01/15/16 250.0 58.65 62.05
GS 160115P00255000 P 01/15/16 255.0 62.80 66.95
GS 160115P00260000 P 01/15/16 260.0 67.70 71.75
GS 160115P00265000 P 01/15/16 265.0 72.60 76.70
GS 170120C00090000 C 01/20/17 90.0 99.50 103.85
GS 170120C00095000 C 01/20/17 95.0 94.50 99.00
GS 170120C00100000 C 01/20/17 100.0 90.00 93.85
GS 170120C00105000 C 01/20/17 105.0 85.00 89.35
GS 170120C00110000 C 01/20/17 110.0 80.20 84.50
GS 170120C00115000 C 01/20/17 115.0 75.45 79.90
GS 170120C00120000 C 01/20/17 120.0 71.00 75.50
GS 170120C00125000 C 01/20/17 125.0 66.55 71.00
GS 170120C00130000 C 01/20/17 130.0 61.95 66.25
GS 170120C00135000 C 01/20/17 135.0 57.70 62.00
GS 170120C00140000 C 01/20/17 140.0 53.55 58.00
GS 170120C00145000 C 01/20/17 145.0 49.55 54.00
GS 170120C00150000 C 01/20/17 150.0 45.60 49.50
GS 170120C00155000 C 01/20/17 155.0 41.85 46.05
GS 170120C00160000 C 01/20/17 160.0 38.20 41.85
GS 170120C00165000 C 01/20/17 165.0 34.80 38.40
GS 170120C00170000 C 01/20/17 170.0 31.50 34.95
GS 170120C00175000 C 01/20/17 175.0 28.35 31.85
GS 170120C00180000 C 01/20/17 180.0 25.45 28.85
GS 170120C00185000 C 01/20/17 185.0 22.65 26.05
GS 170120C00190000 C 01/20/17 190.0 20.10 23.15
GS 170120C00195000 C 01/20/17 195.0 18.10 20.95
GS 170120C00200000 C 01/20/17 200.0 15.75 18.50
GS 170120C00210000 C 01/20/17 210.0 11.90 14.50
GS 170120C00220000 C 01/20/17 220.0 9.25 11.00
GS 170120C00230000 C 01/20/17 230.0 6.60 8.45
GS 170120C00240000 C 01/20/17 240.0 4.90 6.40
GS 170120C00250000 C 01/20/17 250.0 3.35 4.75
GS 170120C00260000 C 01/20/17 260.0 2.20 3.60
GS 170120C00270000 C 01/20/17 270.0 1.65 2.47
GS 170120C00280000 C 01/20/17 280.0 1.08 1.88
GS 170120P00090000 P 01/20/17 90.0 1.03 2.03
GS 170120P00095000 P 01/20/17 95.0 1.30 2.29
GS 170120P00100000 P 01/20/17 100.0 1.60 2.60
GS 170120P00105000 P 01/20/17 105.0 1.96 2.94
GS 170120P00110000 P 01/20/17 110.0 2.25 3.60
GS 170120P00115000 P 01/20/17 115.0 2.71 4.05
GS 170120P00120000 P 01/20/17 120.0 3.20 4.50
GS 170120P00125000 P 01/20/17 125.0 3.80 5.10
GS 170120P00130000 P 01/20/17 130.0 4.60 5.60
GS 170120P00135000 P 01/20/17 135.0 5.25 6.05
GS 170120P00140000 P 01/20/17 140.0 6.10 6.55
GS 170120P00145000 P 01/20/17 145.0 7.00 8.00
GS 170120P00150000 P 01/20/17 150.0 8.10 9.55
GS 170120P00155000 P 01/20/17 155.0 9.30 10.90
GS 170120P00160000 P 01/20/17 160.0 10.75 11.75
GS 170120P00165000 P 01/20/17 165.0 12.15 13.95
GS 170120P00170000 P 01/20/17 170.0 13.80 15.70
GS 170120P00175000 P 01/20/17 175.0 15.60 17.60
GS 170120P00180000 P 01/20/17 180.0 17.55 19.70
GS 170120P00185000 P 01/20/17 185.0 19.70 21.95
GS 170120P00190000 P 01/20/17 190.0 21.95 24.40
GS 170120P00195000 P 01/20/17 195.0 24.40 27.05
GS 170120P00200000 P 01/20/17 200.0 27.05 29.90
GS 170120P00210000 P 01/20/17 210.0 32.15 36.00
GS 170120P00220000 P 01/20/17 220.0 38.75 42.60
GS 170120P00230000 P 01/20/17 230.0 46.10 49.85
GS 170120P00240000 P 01/20/17 240.0 53.90 57.65
GS 170120P00250000 P 01/20/17 250.0 61.70 65.95
GS 170120P00260000 P 01/20/17 260.0 70.40 74.65
GS 170120P00270000 P 01/20/17 270.0 79.00 83.45
GS 170120P00280000 P 01/20/17 280.0 88.50 92.80

OPRA data is delayed 15 minutes.