Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Goldman Sachs Group Inc (GS)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GS 140425C00095000 C 04/25/14 95.0 64.35 67.80
GS 140425C00100000 C 04/25/14 100.0 59.55 62.45
GS 140425C00105000 C 04/25/14 105.0 54.55 57.45
GS 140425C00110000 C 04/25/14 110.0 49.55 52.45
GS 140425C00115000 C 04/25/14 115.0 44.55 47.45
GS 140425C00120000 C 04/25/14 120.0 39.35 42.65
GS 140425C00125000 C 04/25/14 125.0 34.35 37.50
GS 140425C00130000 C 04/25/14 130.0 29.35 32.45
GS 140425C00135000 C 04/25/14 135.0 24.35 27.50
GS 140425C00138000 C 04/25/14 138.0 21.70 24.45
GS 140425C00139000 C 04/25/14 139.0 20.70 23.45
GS 140425C00140000 C 04/25/14 140.0 19.50 22.50
GS 140425C00141000 C 04/25/14 141.0 18.60 21.45
GS 140425C00142000 C 04/25/14 142.0 17.40 20.55
GS 140425C00143000 C 04/25/14 143.0 16.40 19.45
GS 140425C00144000 C 04/25/14 144.0 15.40 18.45
GS 140425C00145000 C 04/25/14 145.0 14.40 17.55
GS 140425C00146000 C 04/25/14 146.0 13.60 16.45
GS 140425C00147000 C 04/25/14 147.0 12.70 15.45
GS 140425C00148000 C 04/25/14 148.0 11.70 14.45
GS 140425C00149000 C 04/25/14 149.0 10.70 13.45
GS 140425C00150000 C 04/25/14 150.0 10.45 11.00
GS 140425C00152500 C 04/25/14 152.5 7.95 9.45
GS 140425C00155000 C 04/25/14 155.0 5.60 6.30
GS 140425C00157500 C 04/25/14 157.5 3.15 3.40
GS 140425C00160000 C 04/25/14 160.0 1.07 1.22
GS 140425C00162500 C 04/25/14 162.5 0.09 0.15
GS 140425C00165000 C 04/25/14 165.0 0.00 0.05
GS 140425C00167500 C 04/25/14 167.5 0.00 0.04
GS 140425C00170000 C 04/25/14 170.0 0.00 0.04
GS 140425C00172500 C 04/25/14 172.5 0.00 0.01
GS 140425C00175000 C 04/25/14 175.0 0.00 0.03
GS 140425C00177500 C 04/25/14 177.5 0.00 0.04
GS 140425C00180000 C 04/25/14 180.0 0.00 0.04
GS 140425C00182500 C 04/25/14 182.5 0.00 0.05
GS 140425C00185000 C 04/25/14 185.0 0.00 0.05
GS 140425C00187500 C 04/25/14 187.5 0.00 0.05
GS 140425C00190000 C 04/25/14 190.0 0.00 0.05
GS 140425C00192500 C 04/25/14 192.5 0.00 0.05
GS 140425C00195000 C 04/25/14 195.0 0.00 0.05
GS 140425C00197500 C 04/25/14 197.5 0.00 0.05
GS 140425C00200000 C 04/25/14 200.0 0.00 0.05
GS 140425C00202500 C 04/25/14 202.5 0.00 0.05
GS 140425C00205000 C 04/25/14 205.0 0.00 0.05
GS 140425C00210000 C 04/25/14 210.0 0.00 0.05
GS 140425C00215000 C 04/25/14 215.0 0.00 0.05
GS 140425C00220000 C 04/25/14 220.0 0.00 0.05
GS 140425C00230000 C 04/25/14 230.0 0.00 0.05
GS 140425P00095000 P 04/25/14 95.0 0.00 0.05
GS 140425P00100000 P 04/25/14 100.0 0.00 0.05
GS 140425P00105000 P 04/25/14 105.0 0.00 0.05
GS 140425P00110000 P 04/25/14 110.0 0.00 0.05
GS 140425P00115000 P 04/25/14 115.0 0.00 0.05
GS 140425P00120000 P 04/25/14 120.0 0.00 0.05
GS 140425P00125000 P 04/25/14 125.0 0.00 0.05
GS 140425P00130000 P 04/25/14 130.0 0.00 0.05
GS 140425P00135000 P 04/25/14 135.0 0.00 0.05
GS 140425P00138000 P 04/25/14 138.0 0.00 0.05
GS 140425P00139000 P 04/25/14 139.0 0.00 0.05
GS 140425P00140000 P 04/25/14 140.0 0.00 0.05
GS 140425P00141000 P 04/25/14 141.0 0.00 0.05
GS 140425P00142000 P 04/25/14 142.0 0.00 0.05
GS 140425P00143000 P 04/25/14 143.0 0.00 0.05
GS 140425P00144000 P 04/25/14 144.0 0.00 0.05
GS 140425P00145000 P 04/25/14 145.0 0.00 0.05
GS 140425P00146000 P 04/25/14 146.0 0.00 0.06
GS 140425P00147000 P 04/25/14 147.0 0.00 0.05
GS 140425P00148000 P 04/25/14 148.0 0.00 0.06
GS 140425P00149000 P 04/25/14 149.0 0.00 0.06
GS 140425P00150000 P 04/25/14 150.0 0.00 0.05
GS 140425P00152500 P 04/25/14 152.5 0.00 0.05
GS 140425P00155000 P 04/25/14 155.0 0.01 0.04
GS 140425P00157500 P 04/25/14 157.5 0.03 0.05
GS 140425P00160000 P 04/25/14 160.0 0.28 0.35
GS 140425P00162500 P 04/25/14 162.5 1.69 2.00
GS 140425P00165000 P 04/25/14 165.0 2.97 4.45
GS 140425P00167500 P 04/25/14 167.5 5.30 6.90
GS 140425P00170000 P 04/25/14 170.0 7.80 9.60
GS 140425P00172500 P 04/25/14 172.5 10.05 13.15
GS 140425P00175000 P 04/25/14 175.0 12.80 14.60
GS 140425P00177500 P 04/25/14 177.5 15.10 17.50
GS 140425P00180000 P 04/25/14 180.0 17.55 20.65
GS 140425P00182500 P 04/25/14 182.5 20.00 23.15
GS 140425P00185000 P 04/25/14 185.0 22.50 25.65
GS 140425P00187500 P 04/25/14 187.5 25.00 28.15
GS 140425P00190000 P 04/25/14 190.0 27.50 30.50
GS 140425P00192500 P 04/25/14 192.5 30.00 33.15
GS 140425P00195000 P 04/25/14 195.0 32.50 35.65
GS 140425P00197500 P 04/25/14 197.5 35.00 38.15
GS 140425P00200000 P 04/25/14 200.0 37.50 40.65
GS 140425P00202500 P 04/25/14 202.5 40.00 43.00
GS 140425P00205000 P 04/25/14 205.0 42.55 45.65
GS 140425P00210000 P 04/25/14 210.0 47.30 50.65
GS 140425P00215000 P 04/25/14 215.0 52.55 55.65
GS 140425P00220000 P 04/25/14 220.0 57.30 60.65
GS 140425P00230000 P 04/25/14 230.0 66.90 70.65
GS 140502C00100000 C 05/02/14 100.0 60.30 62.30
GS 140502C00105000 C 05/02/14 105.0 55.30 57.30
GS 140502C00110000 C 05/02/14 110.0 50.30 52.30
GS 140502C00115000 C 05/02/14 115.0 45.30 47.30
GS 140502C00120000 C 05/02/14 120.0 39.85 42.60
GS 140502C00125000 C 05/02/14 125.0 34.35 37.50
GS 140502C00130000 C 05/02/14 130.0 29.40 32.50
GS 140502C00135000 C 05/02/14 135.0 24.40 27.50
GS 140502C00140000 C 05/02/14 140.0 20.35 22.30
GS 140502C00143000 C 05/02/14 143.0 16.60 19.40
GS 140502C00144000 C 05/02/14 144.0 15.70 18.40
GS 140502C00145000 C 05/02/14 145.0 15.55 16.80
GS 140502C00146000 C 05/02/14 146.0 13.75 16.40
GS 140502C00147000 C 05/02/14 147.0 13.55 15.30
GS 140502C00148000 C 05/02/14 148.0 11.60 14.30
GS 140502C00149000 C 05/02/14 149.0 10.75 13.35
GS 140502C00150000 C 05/02/14 150.0 10.50 12.30
GS 140502C00152500 C 05/02/14 152.5 8.25 9.80
GS 140502C00155000 C 05/02/14 155.0 5.85 7.20
GS 140502C00157500 C 05/02/14 157.5 3.70 4.10
GS 140502C00160000 C 05/02/14 160.0 2.03 2.14
GS 140502C00162500 C 05/02/14 162.5 0.84 0.95
GS 140502C00165000 C 05/02/14 165.0 0.26 0.32
GS 140502C00167500 C 05/02/14 167.5 0.06 0.14
GS 140502C00170000 C 05/02/14 170.0 0.01 0.07
GS 140502C00172500 C 05/02/14 172.5 0.00 0.06
GS 140502C00175000 C 05/02/14 175.0 0.00 0.05
GS 140502C00177500 C 05/02/14 177.5 0.00 0.04
GS 140502C00180000 C 05/02/14 180.0 0.00 0.05
GS 140502C00182500 C 05/02/14 182.5 0.00 0.04
GS 140502C00185000 C 05/02/14 185.0 0.00 0.05
GS 140502C00187500 C 05/02/14 187.5 0.00 0.05
GS 140502C00190000 C 05/02/14 190.0 0.00 0.05
GS 140502C00192500 C 05/02/14 192.5 0.00 0.05
GS 140502C00195000 C 05/02/14 195.0 0.00 0.05
GS 140502C00197500 C 05/02/14 197.5 0.00 0.05
GS 140502C00200000 C 05/02/14 200.0 0.00 0.05
GS 140502C00202500 C 05/02/14 202.5 0.00 0.05
GS 140502C00205000 C 05/02/14 205.0 0.00 0.05
GS 140502C00207500 C 05/02/14 207.5 0.00 0.05
GS 140502C00210000 C 05/02/14 210.0 0.00 0.05
GS 140502C00215000 C 05/02/14 215.0 0.00 0.05
GS 140502C00220000 C 05/02/14 220.0 0.00 0.05
GS 140502P00100000 P 05/02/14 100.0 0.00 0.05
GS 140502P00105000 P 05/02/14 105.0 0.00 0.05
GS 140502P00110000 P 05/02/14 110.0 0.00 0.05
GS 140502P00115000 P 05/02/14 115.0 0.00 0.05
GS 140502P00120000 P 05/02/14 120.0 0.00 0.05
GS 140502P00125000 P 05/02/14 125.0 0.00 0.02
GS 140502P00130000 P 05/02/14 130.0 0.00 0.06
GS 140502P00135000 P 05/02/14 135.0 0.00 0.07
GS 140502P00140000 P 05/02/14 140.0 0.00 0.06
GS 140502P00143000 P 05/02/14 143.0 0.00 0.06
GS 140502P00144000 P 05/02/14 144.0 0.00 0.07
GS 140502P00145000 P 05/02/14 145.0 0.00 0.07
GS 140502P00146000 P 05/02/14 146.0 0.00 0.07
GS 140502P00147000 P 05/02/14 147.0 0.00 0.08
GS 140502P00148000 P 05/02/14 148.0 0.00 0.08
GS 140502P00149000 P 05/02/14 149.0 0.00 0.09
GS 140502P00150000 P 05/02/14 150.0 0.00 0.11
GS 140502P00152500 P 05/02/14 152.5 0.10 0.13
GS 140502P00155000 P 05/02/14 155.0 0.25 0.28
GS 140502P00157500 P 05/02/14 157.5 0.52 0.59
GS 140502P00160000 P 05/02/14 160.0 1.21 1.33
GS 140502P00162500 P 05/02/14 162.5 2.47 2.68
GS 140502P00165000 P 05/02/14 165.0 4.30 4.70
GS 140502P00167500 P 05/02/14 167.5 5.45 7.15
GS 140502P00170000 P 05/02/14 170.0 7.80 9.55
GS 140502P00172500 P 05/02/14 172.5 10.15 13.15
GS 140502P00175000 P 05/02/14 175.0 12.80 15.65
GS 140502P00177500 P 05/02/14 177.5 15.30 18.15
GS 140502P00180000 P 05/02/14 180.0 17.65 20.65
GS 140502P00182500 P 05/02/14 182.5 20.20 23.10
GS 140502P00185000 P 05/02/14 185.0 22.70 25.60
GS 140502P00187500 P 05/02/14 187.5 25.10 28.10
GS 140502P00190000 P 05/02/14 190.0 27.50 30.65
GS 140502P00192500 P 05/02/14 192.5 30.00 33.15
GS 140502P00195000 P 05/02/14 195.0 32.50 35.65
GS 140502P00197500 P 05/02/14 197.5 35.00 38.15
GS 140502P00200000 P 05/02/14 200.0 37.50 40.65
GS 140502P00202500 P 05/02/14 202.5 39.75 43.15
GS 140502P00205000 P 05/02/14 205.0 42.25 45.65
GS 140502P00207500 P 05/02/14 207.5 45.20 47.20
GS 140502P00210000 P 05/02/14 210.0 47.25 50.65
GS 140502P00215000 P 05/02/14 215.0 52.70 54.70
GS 140502P00220000 P 05/02/14 220.0 57.70 59.70
GS 140509C00125000 C 05/09/14 125.0 33.90 37.45
GS 140509C00130000 C 05/09/14 130.0 29.05 32.50
GS 140509C00135000 C 05/09/14 135.0 24.30 28.25
GS 140509C00140000 C 05/09/14 140.0 19.40 23.00
GS 140509C00141000 C 05/09/14 141.0 18.40 21.45
GS 140509C00142000 C 05/09/14 142.0 17.40 20.70
GS 140509C00143000 C 05/09/14 143.0 16.40 19.65
GS 140509C00144000 C 05/09/14 144.0 15.45 18.30
GS 140509C00145000 C 05/09/14 145.0 14.45 17.75
GS 140509C00146000 C 05/09/14 146.0 13.45 16.70
GS 140509C00147000 C 05/09/14 147.0 12.45 15.20
GS 140509C00148000 C 05/09/14 148.0 11.50 14.75
GS 140509C00149000 C 05/09/14 149.0 10.80 13.70
GS 140509C00150000 C 05/09/14 150.0 10.70 12.15
GS 140509C00152500 C 05/09/14 152.5 8.35 10.00
GS 140509C00155000 C 05/09/14 155.0 6.20 7.00
GS 140509C00157500 C 05/09/14 157.5 4.25 4.80
GS 140509C00160000 C 05/09/14 160.0 2.61 2.77
GS 140509C00162500 C 05/09/14 162.5 1.39 1.49
GS 140509C00165000 C 05/09/14 165.0 0.63 0.74
GS 140509C00167500 C 05/09/14 167.5 0.25 0.34
GS 140509C00170000 C 05/09/14 170.0 0.09 0.17
GS 140509C00172500 C 05/09/14 172.5 0.01 0.09
GS 140509C00175000 C 05/09/14 175.0 0.00 0.07
GS 140509C00177500 C 05/09/14 177.5 0.00 0.06
GS 140509C00180000 C 05/09/14 180.0 0.00 0.05
GS 140509C00182500 C 05/09/14 182.5 0.00 0.05
GS 140509C00185000 C 05/09/14 185.0 0.00 0.05
GS 140509C00187500 C 05/09/14 187.5 0.00 0.05
GS 140509C00190000 C 05/09/14 190.0 0.00 0.05
GS 140509C00192500 C 05/09/14 192.5 0.00 0.05
GS 140509C00195000 C 05/09/14 195.0 0.00 0.05
GS 140509C00197500 C 05/09/14 197.5 0.00 0.05
GS 140509C00200000 C 05/09/14 200.0 0.00 0.05
GS 140509C00202500 C 05/09/14 202.5 0.00 0.05
GS 140509C00205000 C 05/09/14 205.0 0.00 0.05
GS 140509C00207500 C 05/09/14 207.5 0.00 0.05
GS 140509C00210000 C 05/09/14 210.0 0.00 0.05
GS 140509P00125000 P 05/09/14 125.0 0.00 0.07
GS 140509P00130000 P 05/09/14 130.0 0.00 0.07
GS 140509P00135000 P 05/09/14 135.0 0.00 0.07
GS 140509P00140000 P 05/09/14 140.0 0.01 0.08
GS 140509P00141000 P 05/09/14 141.0 0.00 0.08
GS 140509P00142000 P 05/09/14 142.0 0.00 0.08
GS 140509P00143000 P 05/09/14 143.0 0.04 0.09
GS 140509P00144000 P 05/09/14 144.0 0.01 0.10
GS 140509P00145000 P 05/09/14 145.0 0.01 0.12
GS 140509P00146000 P 05/09/14 146.0 0.02 0.13
GS 140509P00147000 P 05/09/14 147.0 0.02 0.16
GS 140509P00148000 P 05/09/14 148.0 0.03 0.18
GS 140509P00149000 P 05/09/14 149.0 0.04 0.21
GS 140509P00150000 P 05/09/14 150.0 0.14 0.18
GS 140509P00152500 P 05/09/14 152.5 0.27 0.33
GS 140509P00155000 P 05/09/14 155.0 0.48 0.60
GS 140509P00157500 P 05/09/14 157.5 0.95 1.06
GS 140509P00160000 P 05/09/14 160.0 1.76 1.92
GS 140509P00162500 P 05/09/14 162.5 3.00 3.25
GS 140509P00165000 P 05/09/14 165.0 4.30 5.00
GS 140509P00167500 P 05/09/14 167.5 5.85 7.20
GS 140509P00170000 P 05/09/14 170.0 7.95 9.60
GS 140509P00172500 P 05/09/14 172.5 9.85 13.20
GS 140509P00175000 P 05/09/14 175.0 12.75 15.45
GS 140509P00177500 P 05/09/14 177.5 15.15 18.15
GS 140509P00180000 P 05/09/14 180.0 17.75 20.40
GS 140509P00182500 P 05/09/14 182.5 19.75 23.15
GS 140509P00185000 P 05/09/14 185.0 22.25 25.65
GS 140509P00187500 P 05/09/14 187.5 24.45 28.15
GS 140509P00190000 P 05/09/14 190.0 26.90 30.65
GS 140509P00192500 P 05/09/14 192.5 30.05 33.40
GS 140509P00195000 P 05/09/14 195.0 32.25 35.90
GS 140509P00197500 P 05/09/14 197.5 34.45 38.40
GS 140509P00200000 P 05/09/14 200.0 36.90 40.65
GS 140509P00202500 P 05/09/14 202.5 40.05 43.15
GS 140509P00205000 P 05/09/14 205.0 42.55 45.65
GS 140509P00207500 P 05/09/14 207.5 45.05 48.15
GS 140509P00210000 P 05/09/14 210.0 46.90 50.65
GS 140517C00085000 C 05/17/14 85.0 74.40 77.85
GS 140517C00090000 C 05/17/14 90.0 69.40 72.85
GS 140517C00095000 C 05/17/14 95.0 64.40 67.85
GS 140517C00100000 C 05/17/14 100.0 59.90 62.75
GS 140517C00105000 C 05/17/14 105.0 54.40 57.70
GS 140517C00110000 C 05/17/14 110.0 49.90 52.70
GS 140517C00115000 C 05/17/14 115.0 44.90 47.70
GS 140517C00120000 C 05/17/14 120.0 40.40 42.25
GS 140517C00125000 C 05/17/14 125.0 34.40 37.55
GS 140517C00130000 C 05/17/14 130.0 29.40 32.55
GS 140517C00135000 C 05/17/14 135.0 24.45 27.60
GS 140517C00140000 C 05/17/14 140.0 20.60 22.50
GS 140517C00145000 C 05/17/14 145.0 15.55 17.45
GS 140517C00150000 C 05/17/14 150.0 11.00 12.15
GS 140517C00155000 C 05/17/14 155.0 6.55 7.05
GS 140517C00160000 C 05/17/14 160.0 3.10 3.25
GS 140517C00165000 C 05/17/14 165.0 1.02 1.09
GS 140517C00170000 C 05/17/14 170.0 0.25 0.29
GS 140517C00175000 C 05/17/14 175.0 0.05 0.10
GS 140517C00180000 C 05/17/14 180.0 0.00 0.06
GS 140517C00185000 C 05/17/14 185.0 0.00 0.05
GS 140517C00190000 C 05/17/14 190.0 0.00 0.05
GS 140517C00195000 C 05/17/14 195.0 0.00 0.05
GS 140517C00200000 C 05/17/14 200.0 0.00 0.05
GS 140517C00205000 C 05/17/14 205.0 0.00 0.05
GS 140517C00210000 C 05/17/14 210.0 0.00 0.05
GS 140517C00215000 C 05/17/14 215.0 0.00 0.05
GS 140517C00220000 C 05/17/14 220.0 0.00 0.05
GS 140517C00225000 C 05/17/14 225.0 0.00 0.05
GS 140517C00230000 C 05/17/14 230.0 0.00 0.05
GS 140517C00235000 C 05/17/14 235.0 0.00 0.05
GS 140517C00240000 C 05/17/14 240.0 0.00 0.05
GS 140517C00245000 C 05/17/14 245.0 0.00 0.05
GS 140517C00250000 C 05/17/14 250.0 0.00 0.05
GS 140517C00255000 C 05/17/14 255.0 0.00 0.05
GS 140517P00085000 P 05/17/14 85.0 0.00 0.05
GS 140517P00090000 P 05/17/14 90.0 0.00 0.05
GS 140517P00095000 P 05/17/14 95.0 0.00 0.05
GS 140517P00100000 P 05/17/14 100.0 0.00 0.05
GS 140517P00105000 P 05/17/14 105.0 0.00 0.05
GS 140517P00110000 P 05/17/14 110.0 0.00 0.07
GS 140517P00115000 P 05/17/14 115.0 0.00 0.07
GS 140517P00120000 P 05/17/14 120.0 0.00 0.07
GS 140517P00125000 P 05/17/14 125.0 0.00 0.06
GS 140517P00130000 P 05/17/14 130.0 0.00 0.06
GS 140517P00135000 P 05/17/14 135.0 0.01 0.08
GS 140517P00140000 P 05/17/14 140.0 0.05 0.09
GS 140517P00145000 P 05/17/14 145.0 0.11 0.16
GS 140517P00150000 P 05/17/14 150.0 0.29 0.34
GS 140517P00155000 P 05/17/14 155.0 0.83 0.91
GS 140517P00160000 P 05/17/14 160.0 2.24 2.35
GS 140517P00165000 P 05/17/14 165.0 4.95 5.30
GS 140517P00170000 P 05/17/14 170.0 8.20 9.65
GS 140517P00175000 P 05/17/14 175.0 12.80 14.80
GS 140517P00180000 P 05/17/14 180.0 17.65 19.60
GS 140517P00185000 P 05/17/14 185.0 22.70 24.70
GS 140517P00190000 P 05/17/14 190.0 27.50 30.65
GS 140517P00195000 P 05/17/14 195.0 32.50 35.65
GS 140517P00200000 P 05/17/14 200.0 37.70 39.50
GS 140517P00205000 P 05/17/14 205.0 42.35 45.65
GS 140517P00210000 P 05/17/14 210.0 47.35 50.65
GS 140517P00215000 P 05/17/14 215.0 52.30 55.15
GS 140517P00220000 P 05/17/14 220.0 57.30 60.65
GS 140517P00225000 P 05/17/14 225.0 61.90 65.65
GS 140517P00230000 P 05/17/14 230.0 67.20 70.65
GS 140517P00235000 P 05/17/14 235.0 71.90 75.65
GS 140517P00240000 P 05/17/14 240.0 77.20 80.65
GS 140517P00245000 P 05/17/14 245.0 81.85 85.65
GS 140517P00250000 P 05/17/14 250.0 87.20 90.65
GS 140517P00255000 P 05/17/14 255.0 91.90 95.90
GS 140523C00130000 C 05/23/14 130.0 29.90 32.85
GS 140523C00135000 C 05/23/14 135.0 24.70 27.55
GS 140523C00140000 C 05/23/14 140.0 19.75 22.75
GS 140523C00141000 C 05/23/14 141.0 18.80 21.40
GS 140523C00142000 C 05/23/14 142.0 17.80 20.40
GS 140523C00143000 C 05/23/14 143.0 16.85 19.45
GS 140523C00144000 C 05/23/14 144.0 15.85 18.55
GS 140523C00145000 C 05/23/14 145.0 15.35 17.50
GS 140523C00146000 C 05/23/14 146.0 13.95 16.90
GS 140523C00147000 C 05/23/14 147.0 13.70 15.85
GS 140523C00148000 C 05/23/14 148.0 12.75 14.95
GS 140523C00149000 C 05/23/14 149.0 11.80 14.00
GS 140523C00150000 C 05/23/14 150.0 11.10 12.40
GS 140523C00152500 C 05/23/14 152.5 8.85 10.40
GS 140523C00155000 C 05/23/14 155.0 6.90 7.60
GS 140523C00157500 C 05/23/14 157.5 5.00 5.30
GS 140523C00160000 C 05/23/14 160.0 3.50 3.75
GS 140523C00162500 C 05/23/14 162.5 2.23 2.39
GS 140523C00165000 C 05/23/14 165.0 1.30 1.49
GS 140523C00167500 C 05/23/14 167.5 0.71 0.85
GS 140523C00170000 C 05/23/14 170.0 0.36 0.49
GS 140523C00172500 C 05/23/14 172.5 0.17 0.29
GS 140523C00175000 C 05/23/14 175.0 0.07 0.16
GS 140523C00177500 C 05/23/14 177.5 0.02 0.10
GS 140523C00180000 C 05/23/14 180.0 0.00 0.08
GS 140523C00182500 C 05/23/14 182.5 0.00 0.07
GS 140523C00185000 C 05/23/14 185.0 0.00 0.06
GS 140523C00187500 C 05/23/14 187.5 0.00 0.06
GS 140523C00190000 C 05/23/14 190.0 0.00 0.05
GS 140523C00192500 C 05/23/14 192.5 0.00 0.05
GS 140523C00195000 C 05/23/14 195.0 0.00 0.05
GS 140523C00197500 C 05/23/14 197.5 0.00 0.05
GS 140523C00200000 C 05/23/14 200.0 0.00 0.05
GS 140523C00202500 C 05/23/14 202.5 0.00 0.05
GS 140523C00205000 C 05/23/14 205.0 0.00 0.05
GS 140523C00207500 C 05/23/14 207.5 0.00 0.05
GS 140523P00130000 P 05/23/14 130.0 0.01 0.09
GS 140523P00135000 P 05/23/14 135.0 0.03 0.11
GS 140523P00140000 P 05/23/14 140.0 0.03 0.18
GS 140523P00141000 P 05/23/14 141.0 0.04 0.20
GS 140523P00142000 P 05/23/14 142.0 0.05 0.22
GS 140523P00143000 P 05/23/14 143.0 0.06 0.25
GS 140523P00144000 P 05/23/14 144.0 0.08 0.28
GS 140523P00145000 P 05/23/14 145.0 0.15 0.32
GS 140523P00146000 P 05/23/14 146.0 0.17 0.34
GS 140523P00147000 P 05/23/14 147.0 0.21 0.41
GS 140523P00148000 P 05/23/14 148.0 0.26 0.43
GS 140523P00149000 P 05/23/14 149.0 0.32 0.49
GS 140523P00150000 P 05/23/14 150.0 0.44 0.55
GS 140523P00152500 P 05/23/14 152.5 0.68 0.80
GS 140523P00155000 P 05/23/14 155.0 1.10 1.24
GS 140523P00157500 P 05/23/14 157.5 1.72 1.87
GS 140523P00160000 P 05/23/14 160.0 2.62 2.82
GS 140523P00162500 P 05/23/14 162.5 3.80 4.05
GS 140523P00165000 P 05/23/14 165.0 5.35 5.70
GS 140523P00167500 P 05/23/14 167.5 7.05 7.60
GS 140523P00170000 P 05/23/14 170.0 8.35 9.85
GS 140523P00172500 P 05/23/14 172.5 10.35 12.55
GS 140523P00175000 P 05/23/14 175.0 12.75 15.50
GS 140523P00177500 P 05/23/14 177.5 15.35 17.95
GS 140523P00180000 P 05/23/14 180.0 17.65 20.45
GS 140523P00182500 P 05/23/14 182.5 19.85 22.95
GS 140523P00185000 P 05/23/14 185.0 22.35 25.50
GS 140523P00187500 P 05/23/14 187.5 25.15 28.00
GS 140523P00190000 P 05/23/14 190.0 27.65 30.50
GS 140523P00192500 P 05/23/14 192.5 30.10 33.40
GS 140523P00195000 P 05/23/14 195.0 32.25 35.85
GS 140523P00197500 P 05/23/14 197.5 34.70 38.35
GS 140523P00200000 P 05/23/14 200.0 37.25 40.65
GS 140523P00202500 P 05/23/14 202.5 39.70 43.15
GS 140523P00205000 P 05/23/14 205.0 42.25 45.65
GS 140523P00207500 P 05/23/14 207.5 44.75 48.15
GS 140530C00130000 C 05/30/14 130.0 29.45 32.85
GS 140530C00135000 C 05/30/14 135.0 24.80 27.80
GS 140530C00139000 C 05/30/14 139.0 20.85 23.50
GS 140530C00140000 C 05/30/14 140.0 19.75 22.50
GS 140530C00141000 C 05/30/14 141.0 18.80 21.40
GS 140530C00142000 C 05/30/14 142.0 17.80 20.65
GS 140530C00143000 C 05/30/14 143.0 16.85 19.85
GS 140530C00144000 C 05/30/14 144.0 15.85 18.80
GS 140530C00145000 C 05/30/14 145.0 14.90 16.85
GS 140530C00146000 C 05/30/14 146.0 14.50 15.85
GS 140530C00147000 C 05/30/14 147.0 13.75 15.90
GS 140530C00148000 C 05/30/14 148.0 12.70 14.85
GS 140530C00149000 C 05/30/14 149.0 11.95 13.80
GS 140530C00150000 C 05/30/14 150.0 11.25 12.85
GS 140530C00152500 C 05/30/14 152.5 8.90 10.00
GS 140530C00155000 C 05/30/14 155.0 6.95 7.70
GS 140530C00157500 C 05/30/14 157.5 5.20 5.50
GS 140530C00160000 C 05/30/14 160.0 3.65 3.90
GS 140530C00162500 C 05/30/14 162.5 2.36 2.56
GS 140530C00165000 C 05/30/14 165.0 1.44 1.60
GS 140530C00167500 C 05/30/14 167.5 0.83 0.94
GS 140530C00170000 C 05/30/14 170.0 0.48 0.53
GS 140530C00172500 C 05/30/14 172.5 0.22 0.38
GS 140530C00175000 C 05/30/14 175.0 0.07 0.21
GS 140530C00177500 C 05/30/14 177.5 0.03 0.13
GS 140530C00180000 C 05/30/14 180.0 0.01 0.09
GS 140530C00182500 C 05/30/14 182.5 0.00 0.08
GS 140530C00185000 C 05/30/14 185.0 0.00 0.07
GS 140530C00187500 C 05/30/14 187.5 0.00 0.06
GS 140530C00190000 C 05/30/14 190.0 0.00 0.05
GS 140530C00192500 C 05/30/14 192.5 0.00 0.05
GS 140530C00195000 C 05/30/14 195.0 0.00 0.05
GS 140530C00197500 C 05/30/14 197.5 0.00 0.05
GS 140530C00200000 C 05/30/14 200.0 0.00 0.05
GS 140530C00202500 C 05/30/14 202.5 0.00 0.05
GS 140530C00205000 C 05/30/14 205.0 0.00 0.05
GS 140530P00130000 P 05/30/14 130.0 0.02 0.11
GS 140530P00135000 P 05/30/14 135.0 0.03 0.15
GS 140530P00139000 P 05/30/14 139.0 0.06 0.23
GS 140530P00140000 P 05/30/14 140.0 0.06 0.25
GS 140530P00141000 P 05/30/14 141.0 0.08 0.28
GS 140530P00142000 P 05/30/14 142.0 0.10 0.31
GS 140530P00143000 P 05/30/14 143.0 0.17 0.34
GS 140530P00144000 P 05/30/14 144.0 0.20 0.38
GS 140530P00145000 P 05/30/14 145.0 0.24 0.42
GS 140530P00146000 P 05/30/14 146.0 0.28 0.47
GS 140530P00147000 P 05/30/14 147.0 0.34 0.51
GS 140530P00148000 P 05/30/14 148.0 0.39 0.59
GS 140530P00149000 P 05/30/14 149.0 0.51 0.65
GS 140530P00150000 P 05/30/14 150.0 0.62 0.73
GS 140530P00152500 P 05/30/14 152.5 0.98 1.07
GS 140530P00155000 P 05/30/14 155.0 1.42 1.59
GS 140530P00157500 P 05/30/14 157.5 2.14 2.33
GS 140530P00160000 P 05/30/14 160.0 3.10 3.35
GS 140530P00162500 P 05/30/14 162.5 4.40 4.65
GS 140530P00165000 P 05/30/14 165.0 6.00 6.30
GS 140530P00167500 P 05/30/14 167.5 7.40 8.20
GS 140530P00170000 P 05/30/14 170.0 8.95 10.45
GS 140530P00172500 P 05/30/14 172.5 10.70 13.10
GS 140530P00175000 P 05/30/14 175.0 13.05 16.20
GS 140530P00177500 P 05/30/14 177.5 15.85 18.50
GS 140530P00180000 P 05/30/14 180.0 18.25 20.95
GS 140530P00182500 P 05/30/14 182.5 20.55 23.45
GS 140530P00185000 P 05/30/14 185.0 23.05 25.95
GS 140530P00187500 P 05/30/14 187.5 25.55 28.45
GS 140530P00190000 P 05/30/14 190.0 28.05 30.95
GS 140530P00192500 P 05/30/14 192.5 30.55 33.45
GS 140530P00195000 P 05/30/14 195.0 32.65 36.30
GS 140530P00197500 P 05/30/14 197.5 35.10 38.75
GS 140530P00200000 P 05/30/14 200.0 37.75 41.30
GS 140530P00202500 P 05/30/14 202.5 40.80 42.65
GS 140530P00205000 P 05/30/14 205.0 43.15 45.15
GS 140606C00130000 C 06/06/14 130.0 30.25 33.05
GS 140606C00135000 C 06/06/14 135.0 24.85 28.15
GS 140606C00139000 C 06/06/14 139.0 21.40 24.20
GS 140606C00140000 C 06/06/14 140.0 20.35 21.65
GS 140606C00141000 C 06/06/14 141.0 19.75 20.60
GS 140606C00142000 C 06/06/14 142.0 18.35 19.70
GS 140606C00143000 C 06/06/14 143.0 17.80 18.70
GS 140606C00144000 C 06/06/14 144.0 16.45 17.65
GS 140606C00145000 C 06/06/14 145.0 15.80 16.80
GS 140606C00146000 C 06/06/14 146.0 14.95 15.75
GS 140606C00147000 C 06/06/14 147.0 13.60 14.85
GS 140606C00148000 C 06/06/14 148.0 12.65 14.15
GS 140606C00149000 C 06/06/14 149.0 12.10 13.85
GS 140606C00150000 C 06/06/14 150.0 11.15 12.15
GS 140606C00152500 C 06/06/14 152.5 9.20 10.00
GS 140606C00155000 C 06/06/14 155.0 7.20 7.95
GS 140606C00157500 C 06/06/14 157.5 5.45 6.00
GS 140606C00160000 C 06/06/14 160.0 3.90 4.40
GS 140606C00162500 C 06/06/14 162.5 2.70 2.96
GS 140606C00165000 C 06/06/14 165.0 1.74 1.98
GS 140606C00167500 C 06/06/14 167.5 1.09 1.37
GS 140606C00170000 C 06/06/14 170.0 0.63 0.76
GS 140606C00172500 C 06/06/14 172.5 0.35 0.47
GS 140606C00175000 C 06/06/14 175.0 0.15 0.29
GS 140606C00177500 C 06/06/14 177.5 0.07 0.19
GS 140606C00180000 C 06/06/14 180.0 0.03 0.13
GS 140606C00182500 C 06/06/14 182.5 0.02 0.09
GS 140606C00185000 C 06/06/14 185.0 0.00 0.08
GS 140606C00187500 C 06/06/14 187.5 0.00 0.07
GS 140606C00190000 C 06/06/14 190.0 0.00 0.07
GS 140606C00192500 C 06/06/14 192.5 0.00 0.06
GS 140606C00195000 C 06/06/14 195.0 0.00 0.06
GS 140606C00197500 C 06/06/14 197.5 0.00 0.05
GS 140606C00200000 C 06/06/14 200.0 0.00 0.05
GS 140606C00202500 C 06/06/14 202.5 0.00 0.05
GS 140606C00205000 C 06/06/14 205.0 0.00 0.05
GS 140606P00130000 P 06/06/14 130.0 0.03 0.13
GS 140606P00135000 P 06/06/14 135.0 0.06 0.19
GS 140606P00139000 P 06/06/14 139.0 0.11 0.28
GS 140606P00140000 P 06/06/14 140.0 0.15 0.31
GS 140606P00141000 P 06/06/14 141.0 0.19 0.35
GS 140606P00142000 P 06/06/14 142.0 0.17 0.37
GS 140606P00143000 P 06/06/14 143.0 0.25 0.39
GS 140606P00144000 P 06/06/14 144.0 0.30 0.46
GS 140606P00145000 P 06/06/14 145.0 0.30 0.54
GS 140606P00146000 P 06/06/14 146.0 0.37 0.61
GS 140606P00147000 P 06/06/14 147.0 0.44 0.70
GS 140606P00148000 P 06/06/14 148.0 0.58 0.71
GS 140606P00149000 P 06/06/14 149.0 0.69 0.82
GS 140606P00150000 P 06/06/14 150.0 0.80 0.97
GS 140606P00152500 P 06/06/14 152.5 1.16 1.33
GS 140606P00155000 P 06/06/14 155.0 1.71 1.90
GS 140606P00157500 P 06/06/14 157.5 2.49 2.67
GS 140606P00160000 P 06/06/14 160.0 3.50 3.70
GS 140606P00162500 P 06/06/14 162.5 4.75 5.00
GS 140606P00165000 P 06/06/14 165.0 6.25 6.60
GS 140606P00167500 P 06/06/14 167.5 7.70 8.45
GS 140606P00170000 P 06/06/14 170.0 9.75 10.50
GS 140606P00172500 P 06/06/14 172.5 12.00 12.85
GS 140606P00175000 P 06/06/14 175.0 14.25 15.15
GS 140606P00177500 P 06/06/14 177.5 16.65 17.95
GS 140606P00180000 P 06/06/14 180.0 19.10 20.00
GS 140606P00182500 P 06/06/14 182.5 21.55 22.50
GS 140606P00185000 P 06/06/14 185.0 24.05 25.00
GS 140606P00187500 P 06/06/14 187.5 26.55 27.45
GS 140606P00190000 P 06/06/14 190.0 29.10 30.30
GS 140606P00192500 P 06/06/14 192.5 31.55 32.45
GS 140606P00195000 P 06/06/14 195.0 34.05 34.95
GS 140606P00197500 P 06/06/14 197.5 36.55 37.80
GS 140606P00200000 P 06/06/14 200.0 37.60 40.55
GS 140606P00202500 P 06/06/14 202.5 40.40 42.80
GS 140606P00205000 P 06/06/14 205.0 42.85 45.30
GS 140621C00080000 C 06/21/14 80.0 79.20 83.20
GS 140621C00085000 C 06/21/14 85.0 74.20 78.20
GS 140621C00090000 C 06/21/14 90.0 69.15 72.95
GS 140621C00095000 C 06/21/14 95.0 64.20 68.20
GS 140621C00100000 C 06/21/14 100.0 59.20 63.20
GS 140621C00105000 C 06/21/14 105.0 54.05 57.80
GS 140621C00110000 C 06/21/14 110.0 49.10 53.25
GS 140621C00115000 C 06/21/14 115.0 44.20 48.25
GS 140621C00120000 C 06/21/14 120.0 39.20 43.25
GS 140621C00125000 C 06/21/14 125.0 34.15 38.25
GS 140621C00130000 C 06/21/14 130.0 29.95 32.90
GS 140621C00135000 C 06/21/14 135.0 25.30 27.60
GS 140621C00140000 C 06/21/14 140.0 19.85 23.15
GS 140621C00145000 C 06/21/14 145.0 15.40 18.20
GS 140621C00150000 C 06/21/14 150.0 11.70 13.10
GS 140621C00155000 C 06/21/14 155.0 7.75 8.25
GS 140621C00160000 C 06/21/14 160.0 4.60 4.80
GS 140621C00165000 C 06/21/14 165.0 2.37 2.47
GS 140621C00170000 C 06/21/14 170.0 1.06 1.13
GS 140621C00175000 C 06/21/14 175.0 0.42 0.55
GS 140621C00180000 C 06/21/14 180.0 0.16 0.25
GS 140621C00185000 C 06/21/14 185.0 0.06 0.12
GS 140621C00190000 C 06/21/14 190.0 0.00 0.08
GS 140621C00195000 C 06/21/14 195.0 0.00 0.07
GS 140621C00200000 C 06/21/14 200.0 0.00 0.06
GS 140621C00205000 C 06/21/14 205.0 0.00 0.05
GS 140621C00210000 C 06/21/14 210.0 0.00 0.05
GS 140621C00215000 C 06/21/14 215.0 0.00 0.05
GS 140621C00220000 C 06/21/14 220.0 0.00 0.05
GS 140621C00225000 C 06/21/14 225.0 0.00 0.05
GS 140621C00230000 C 06/21/14 230.0 0.00 0.05
GS 140621C00235000 C 06/21/14 235.0 0.00 0.05
GS 140621C00240000 C 06/21/14 240.0 0.00 0.05
GS 140621P00080000 P 06/21/14 80.0 0.00 0.06
GS 140621P00085000 P 06/21/14 85.0 0.00 0.08
GS 140621P00090000 P 06/21/14 90.0 0.00 0.08
GS 140621P00095000 P 06/21/14 95.0 0.00 0.08
GS 140621P00100000 P 06/21/14 100.0 0.00 0.09
GS 140621P00105000 P 06/21/14 105.0 0.00 0.09
GS 140621P00110000 P 06/21/14 110.0 0.00 0.09
GS 140621P00115000 P 06/21/14 115.0 0.01 0.10
GS 140621P00120000 P 06/21/14 120.0 0.03 0.12
GS 140621P00125000 P 06/21/14 125.0 0.04 0.15
GS 140621P00130000 P 06/21/14 130.0 0.07 0.15
GS 140621P00135000 P 06/21/14 135.0 0.17 0.30
GS 140621P00140000 P 06/21/14 140.0 0.35 0.40
GS 140621P00145000 P 06/21/14 145.0 0.66 0.72
GS 140621P00150000 P 06/21/14 150.0 1.27 1.35
GS 140621P00155000 P 06/21/14 155.0 2.35 2.46
GS 140621P00160000 P 06/21/14 160.0 4.15 4.30
GS 140621P00165000 P 06/21/14 165.0 6.90 7.05
GS 140621P00170000 P 06/21/14 170.0 10.05 10.90
GS 140621P00175000 P 06/21/14 175.0 13.15 16.30
GS 140621P00180000 P 06/21/14 180.0 17.80 20.95
GS 140621P00185000 P 06/21/14 185.0 22.45 25.95
GS 140621P00190000 P 06/21/14 190.0 27.50 30.90
GS 140621P00195000 P 06/21/14 195.0 32.30 35.90
GS 140621P00200000 P 06/21/14 200.0 37.30 41.00
GS 140621P00205000 P 06/21/14 205.0 42.30 46.40
GS 140621P00210000 P 06/21/14 210.0 47.30 51.40
GS 140621P00215000 P 06/21/14 215.0 52.30 56.30
GS 140621P00220000 P 06/21/14 220.0 57.30 61.40
GS 140621P00225000 P 06/21/14 225.0 62.30 66.10
GS 140621P00230000 P 06/21/14 230.0 67.30 71.10
GS 140621P00235000 P 06/21/14 235.0 72.30 76.10
GS 140621P00240000 P 06/21/14 240.0 77.30 81.10
GS 140719C00085000 C 07/19/14 85.0 74.20 78.15
GS 140719C00090000 C 07/19/14 90.0 69.40 73.20
GS 140719C00095000 C 07/19/14 95.0 64.40 68.20
GS 140719C00100000 C 07/19/14 100.0 60.35 63.10
GS 140719C00105000 C 07/19/14 105.0 54.40 57.85
GS 140719C00110000 C 07/19/14 110.0 49.40 53.15
GS 140719C00115000 C 07/19/14 115.0 44.30 48.10
GS 140719C00120000 C 07/19/14 120.0 40.25 43.30
GS 140719C00125000 C 07/19/14 125.0 35.30 38.30
GS 140719C00130000 C 07/19/14 130.0 30.50 32.70
GS 140719C00135000 C 07/19/14 135.0 25.65 27.75
GS 140719C00140000 C 07/19/14 140.0 20.95 22.50
GS 140719C00145000 C 07/19/14 145.0 16.65 18.10
GS 140719C00150000 C 07/19/14 150.0 12.50 12.80
GS 140719C00155000 C 07/19/14 155.0 8.85 9.05
GS 140719C00160000 C 07/19/14 160.0 5.75 5.95
GS 140719C00165000 C 07/19/14 165.0 3.45 3.60
GS 140719C00170000 C 07/19/14 170.0 1.88 1.97
GS 140719C00175000 C 07/19/14 175.0 0.96 1.00
GS 140719C00180000 C 07/19/14 180.0 0.48 0.54
GS 140719C00185000 C 07/19/14 185.0 0.25 0.32
GS 140719C00190000 C 07/19/14 190.0 0.09 0.21
GS 140719C00195000 C 07/19/14 195.0 0.03 0.13
GS 140719C00200000 C 07/19/14 200.0 0.01 0.10
GS 140719C00205000 C 07/19/14 205.0 0.00 0.08
GS 140719C00210000 C 07/19/14 210.0 0.00 0.07
GS 140719C00215000 C 07/19/14 215.0 0.00 0.06
GS 140719C00220000 C 07/19/14 220.0 0.00 0.06
GS 140719C00225000 C 07/19/14 225.0 0.00 0.05
GS 140719C00230000 C 07/19/14 230.0 0.00 0.05
GS 140719C00235000 C 07/19/14 235.0 0.00 0.05
GS 140719C00240000 C 07/19/14 240.0 0.00 0.05
GS 140719C00245000 C 07/19/14 245.0 0.00 0.05
GS 140719P00085000 P 07/19/14 85.0 0.00 0.09
GS 140719P00090000 P 07/19/14 90.0 0.00 0.05
GS 140719P00095000 P 07/19/14 95.0 0.01 0.10
GS 140719P00100000 P 07/19/14 100.0 0.01 0.10
GS 140719P00105000 P 07/19/14 105.0 0.02 0.11
GS 140719P00110000 P 07/19/14 110.0 0.04 0.13
GS 140719P00115000 P 07/19/14 115.0 0.05 0.18
GS 140719P00120000 P 07/19/14 120.0 0.07 0.25
GS 140719P00125000 P 07/19/14 125.0 0.13 0.30
GS 140719P00130000 P 07/19/14 130.0 0.26 0.42
GS 140719P00135000 P 07/19/14 135.0 0.46 0.51
GS 140719P00140000 P 07/19/14 140.0 0.76 0.82
GS 140719P00145000 P 07/19/14 145.0 1.26 1.32
GS 140719P00150000 P 07/19/14 150.0 2.10 2.20
GS 140719P00155000 P 07/19/14 155.0 3.40 3.50
GS 140719P00160000 P 07/19/14 160.0 5.30 5.45
GS 140719P00165000 P 07/19/14 165.0 7.95 8.10
GS 140719P00170000 P 07/19/14 170.0 11.35 11.60
GS 140719P00175000 P 07/19/14 175.0 14.30 15.80
GS 140719P00180000 P 07/19/14 180.0 18.75 20.30
GS 140719P00185000 P 07/19/14 185.0 23.30 25.55
GS 140719P00190000 P 07/19/14 190.0 28.25 30.35
GS 140719P00195000 P 07/19/14 195.0 33.00 35.25
GS 140719P00200000 P 07/19/14 200.0 38.15 40.90
GS 140719P00205000 P 07/19/14 205.0 43.15 45.95
GS 140719P00210000 P 07/19/14 210.0 48.05 50.95
GS 140719P00215000 P 07/19/14 215.0 53.05 55.85
GS 140719P00220000 P 07/19/14 220.0 57.65 61.15
GS 140719P00225000 P 07/19/14 225.0 62.30 66.10
GS 140719P00230000 P 07/19/14 230.0 67.30 71.10
GS 140719P00235000 P 07/19/14 235.0 72.30 76.10
GS 140719P00240000 P 07/19/14 240.0 77.70 81.10
GS 140719P00245000 P 07/19/14 245.0 82.70 86.10
GS 141018C00085000 C 10/18/14 85.0 74.20 77.85
GS 141018C00090000 C 10/18/14 90.0 69.20 72.85
GS 141018C00095000 C 10/18/14 95.0 64.25 67.85
GS 141018C00100000 C 10/18/14 100.0 60.30 62.30
GS 141018C00105000 C 10/18/14 105.0 54.30 57.90
GS 141018C00110000 C 10/18/14 110.0 49.80 52.35
GS 141018C00115000 C 10/18/14 115.0 44.85 47.70
GS 141018C00120000 C 10/18/14 120.0 40.50 42.55
GS 141018C00125000 C 10/18/14 125.0 35.75 37.80
GS 141018C00130000 C 10/18/14 130.0 31.05 33.05
GS 141018C00135000 C 10/18/14 135.0 26.80 28.60
GS 141018C00140000 C 10/18/14 140.0 22.20 24.10
GS 141018C00145000 C 10/18/14 145.0 18.60 19.60
GS 141018C00150000 C 10/18/14 150.0 14.85 15.10
GS 141018C00155000 C 10/18/14 155.0 11.55 11.80
GS 141018C00160000 C 10/18/14 160.0 8.70 8.90
GS 141018C00165000 C 10/18/14 165.0 6.25 6.45
GS 141018C00170000 C 10/18/14 170.0 4.40 4.60
GS 141018C00175000 C 10/18/14 175.0 2.99 3.15
GS 141018C00180000 C 10/18/14 180.0 1.96 2.11
GS 141018C00185000 C 10/18/14 185.0 1.26 1.39
GS 141018C00190000 C 10/18/14 190.0 0.75 0.92
GS 141018C00195000 C 10/18/14 195.0 0.44 0.66
GS 141018C00200000 C 10/18/14 200.0 0.30 0.46
GS 141018C00205000 C 10/18/14 205.0 0.12 0.35
GS 141018C00210000 C 10/18/14 210.0 0.08 0.26
GS 141018C00215000 C 10/18/14 215.0 0.06 0.19
GS 141018C00220000 C 10/18/14 220.0 0.03 0.15
GS 141018C00225000 C 10/18/14 225.0 0.02 0.12
GS 141018C00230000 C 10/18/14 230.0 0.01 0.11
GS 141018C00235000 C 10/18/14 235.0 0.00 0.10
GS 141018C00240000 C 10/18/14 240.0 0.00 0.09
GS 141018C00245000 C 10/18/14 245.0 0.00 0.08
GS 141018P00085000 P 10/18/14 85.0 0.07 0.14
GS 141018P00090000 P 10/18/14 90.0 0.09 0.20
GS 141018P00095000 P 10/18/14 95.0 0.11 0.26
GS 141018P00100000 P 10/18/14 100.0 0.16 0.33
GS 141018P00105000 P 10/18/14 105.0 0.20 0.35
GS 141018P00110000 P 10/18/14 110.0 0.28 0.52
GS 141018P00115000 P 10/18/14 115.0 0.40 0.64
GS 141018P00120000 P 10/18/14 120.0 0.61 0.83
GS 141018P00125000 P 10/18/14 125.0 0.91 1.08
GS 141018P00130000 P 10/18/14 130.0 1.22 1.45
GS 141018P00135000 P 10/18/14 135.0 1.76 1.91
GS 141018P00140000 P 10/18/14 140.0 2.49 2.63
GS 141018P00145000 P 10/18/14 145.0 3.40 3.60
GS 141018P00150000 P 10/18/14 150.0 4.65 4.90
GS 141018P00155000 P 10/18/14 155.0 6.35 6.60
GS 141018P00160000 P 10/18/14 160.0 8.45 8.75
GS 141018P00165000 P 10/18/14 165.0 11.05 11.40
GS 141018P00170000 P 10/18/14 170.0 14.15 14.50
GS 141018P00175000 P 10/18/14 175.0 17.10 18.15
GS 141018P00180000 P 10/18/14 180.0 21.50 22.15
GS 141018P00185000 P 10/18/14 185.0 25.05 26.85
GS 141018P00190000 P 10/18/14 190.0 29.20 31.60
GS 141018P00195000 P 10/18/14 195.0 33.60 36.35
GS 141018P00200000 P 10/18/14 200.0 38.65 41.60
GS 141018P00205000 P 10/18/14 205.0 43.40 46.55
GS 141018P00210000 P 10/18/14 210.0 48.20 51.40
GS 141018P00215000 P 10/18/14 215.0 53.40 56.30
GS 141018P00220000 P 10/18/14 220.0 58.40 61.40
GS 141018P00225000 P 10/18/14 225.0 63.30 66.25
GS 141018P00230000 P 10/18/14 230.0 68.30 71.30
GS 141018P00235000 P 10/18/14 235.0 73.50 76.10
GS 141018P00240000 P 10/18/14 240.0 78.50 81.10
GS 141018P00245000 P 10/18/14 245.0 82.90 86.55
GS 150117C00060000 C 01/17/15 60.0 100.15 102.50
GS 150117C00065000 C 01/17/15 65.0 95.15 97.55
GS 150117C00070000 C 01/17/15 70.0 90.15 92.55
GS 150117C00075000 C 01/17/15 75.0 85.20 87.55
GS 150117C00080000 C 01/17/15 80.0 80.20 82.50
GS 150117C00085000 C 01/17/15 85.0 75.20 77.55
GS 150117C00090000 C 01/17/15 90.0 70.20 72.50
GS 150117C00095000 C 01/17/15 95.0 65.20 67.60
GS 150117C00100000 C 01/17/15 100.0 60.35 62.65
GS 150117C00105000 C 01/17/15 105.0 55.35 57.70
GS 150117C00110000 C 01/17/15 110.0 50.40 52.90
GS 150117C00115000 C 01/17/15 115.0 45.25 47.90
GS 150117C00120000 C 01/17/15 120.0 40.75 43.15
GS 150117C00125000 C 01/17/15 125.0 36.40 38.60
GS 150117C00130000 C 01/17/15 130.0 32.20 34.05
GS 150117C00135000 C 01/17/15 135.0 27.70 30.00
GS 150117C00140000 C 01/17/15 140.0 24.15 25.35
GS 150117C00145000 C 01/17/15 145.0 20.30 21.60
GS 150117C00150000 C 01/17/15 150.0 16.95 17.30
GS 150117C00155000 C 01/17/15 155.0 13.80 14.15
GS 150117C00160000 C 01/17/15 160.0 11.05 11.35
GS 150117C00165000 C 01/17/15 165.0 8.65 8.95
GS 150117C00170000 C 01/17/15 170.0 6.65 6.95
GS 150117C00175000 C 01/17/15 175.0 5.00 5.25
GS 150117C00180000 C 01/17/15 180.0 3.70 3.95
GS 150117C00185000 C 01/17/15 185.0 2.71 2.90
GS 150117C00190000 C 01/17/15 190.0 1.97 2.11
GS 150117C00195000 C 01/17/15 195.0 1.42 1.61
GS 150117C00200000 C 01/17/15 200.0 1.02 1.20
GS 150117C00205000 C 01/17/15 205.0 0.66 0.81
GS 150117C00210000 C 01/17/15 210.0 0.45 0.63
GS 150117C00215000 C 01/17/15 215.0 0.30 0.49
GS 150117C00220000 C 01/17/15 220.0 0.20 0.39
GS 150117C00225000 C 01/17/15 225.0 0.13 0.31
GS 150117C00230000 C 01/17/15 230.0 0.09 0.26
GS 150117C00235000 C 01/17/15 235.0 0.08 0.22
GS 150117C00240000 C 01/17/15 240.0 0.06 0.19
GS 150117C00245000 C 01/17/15 245.0 0.04 0.17
GS 150117C00250000 C 01/17/15 250.0 0.04 0.15
GS 150117C00255000 C 01/17/15 255.0 0.03 0.13
GS 150117P00060000 P 01/17/15 60.0 0.05 0.14
GS 150117P00065000 P 01/17/15 65.0 0.07 0.17
GS 150117P00070000 P 01/17/15 70.0 0.10 0.20
GS 150117P00075000 P 01/17/15 75.0 0.14 0.26
GS 150117P00080000 P 01/17/15 80.0 0.18 0.32
GS 150117P00085000 P 01/17/15 85.0 0.21 0.40
GS 150117P00090000 P 01/17/15 90.0 0.29 0.49
GS 150117P00095000 P 01/17/15 95.0 0.36 0.59
GS 150117P00100000 P 01/17/15 100.0 0.49 0.71
GS 150117P00105000 P 01/17/15 105.0 0.64 0.86
GS 150117P00110000 P 01/17/15 110.0 0.85 1.08
GS 150117P00115000 P 01/17/15 115.0 1.11 1.35
GS 150117P00120000 P 01/17/15 120.0 1.48 1.70
GS 150117P00125000 P 01/17/15 125.0 2.00 2.15
GS 150117P00130000 P 01/17/15 130.0 2.58 2.77
GS 150117P00135000 P 01/17/15 135.0 3.35 3.60
GS 150117P00140000 P 01/17/15 140.0 4.35 4.60
GS 150117P00145000 P 01/17/15 145.0 5.60 5.85
GS 150117P00150000 P 01/17/15 150.0 7.15 7.45
GS 150117P00155000 P 01/17/15 155.0 9.00 9.25
GS 150117P00160000 P 01/17/15 160.0 11.25 11.50
GS 150117P00165000 P 01/17/15 165.0 13.80 14.15
GS 150117P00170000 P 01/17/15 170.0 16.75 17.15
GS 150117P00175000 P 01/17/15 175.0 20.20 20.50
GS 150117P00180000 P 01/17/15 180.0 23.65 24.40
GS 150117P00185000 P 01/17/15 185.0 26.55 28.40
GS 150117P00190000 P 01/17/15 190.0 31.10 33.15
GS 150117P00195000 P 01/17/15 195.0 35.15 37.55
GS 150117P00200000 P 01/17/15 200.0 39.70 42.05
GS 150117P00205000 P 01/17/15 205.0 44.35 46.50
GS 150117P00210000 P 01/17/15 210.0 49.10 51.70
GS 150117P00215000 P 01/17/15 215.0 53.95 56.80
GS 150117P00220000 P 01/17/15 220.0 58.85 61.70
GS 150117P00225000 P 01/17/15 225.0 63.75 66.60
GS 150117P00230000 P 01/17/15 230.0 68.90 71.55
GS 150117P00235000 P 01/17/15 235.0 73.65 76.45
GS 150117P00240000 P 01/17/15 240.0 78.60 81.40
GS 150117P00245000 P 01/17/15 245.0 83.60 86.35
GS 150117P00250000 P 01/17/15 250.0 88.55 91.35
GS 150117P00255000 P 01/17/15 255.0 93.55 96.30
GS 160115C00080000 C 01/15/16 80.0 80.20 83.20
GS 160115C00085000 C 01/15/16 85.0 74.65 78.25
GS 160115C00090000 C 01/15/16 90.0 69.20 73.45
GS 160115C00095000 C 01/15/16 95.0 64.60 68.55
GS 160115C00100000 C 01/15/16 100.0 60.30 63.80
GS 160115C00105000 C 01/15/16 105.0 55.75 59.25
GS 160115C00110000 C 01/15/16 110.0 51.35 54.60
GS 160115C00115000 C 01/15/16 115.0 47.65 50.30
GS 160115C00120000 C 01/15/16 120.0 43.55 45.90
GS 160115C00125000 C 01/15/16 125.0 39.60 42.20
GS 160115C00130000 C 01/15/16 130.0 36.15 37.65
GS 160115C00135000 C 01/15/16 135.0 32.55 34.05
GS 160115C00140000 C 01/15/16 140.0 29.15 30.65
GS 160115C00145000 C 01/15/16 145.0 26.00 26.65
GS 160115C00150000 C 01/15/16 150.0 23.05 23.60
GS 160115C00155000 C 01/15/16 155.0 20.35 20.85
GS 160115C00160000 C 01/15/16 160.0 17.75 18.35
GS 160115C00165000 C 01/15/16 165.0 15.50 16.05
GS 160115C00170000 C 01/15/16 170.0 13.45 13.95
GS 160115C00175000 C 01/15/16 175.0 11.55 12.05
GS 160115C00180000 C 01/15/16 180.0 9.90 10.35
GS 160115C00185000 C 01/15/16 185.0 8.40 8.85
GS 160115C00190000 C 01/15/16 190.0 7.10 7.50
GS 160115C00195000 C 01/15/16 195.0 5.95 6.40
GS 160115C00200000 C 01/15/16 200.0 4.95 5.45
GS 160115C00210000 C 01/15/16 210.0 3.40 3.70
GS 160115C00220000 C 01/15/16 220.0 2.25 2.72
GS 160115C00230000 C 01/15/16 230.0 1.62 1.87
GS 160115C00240000 C 01/15/16 240.0 1.05 1.32
GS 160115C00250000 C 01/15/16 250.0 0.71 0.98
GS 160115C00260000 C 01/15/16 260.0 0.44 0.72
GS 160115P00080000 P 01/15/16 80.0 0.93 1.18
GS 160115P00085000 P 01/15/16 85.0 1.10 1.42
GS 160115P00090000 P 01/15/16 90.0 1.48 1.79
GS 160115P00095000 P 01/15/16 95.0 1.95 2.10
GS 160115P00100000 P 01/15/16 100.0 2.31 2.74
GS 160115P00105000 P 01/15/16 105.0 2.86 3.30
GS 160115P00110000 P 01/15/16 110.0 3.50 3.90
GS 160115P00115000 P 01/15/16 115.0 4.25 4.80
GS 160115P00120000 P 01/15/16 120.0 5.15 5.65
GS 160115P00125000 P 01/15/16 125.0 6.10 6.60
GS 160115P00130000 P 01/15/16 130.0 7.40 7.80
GS 160115P00135000 P 01/15/16 135.0 8.80 9.30
GS 160115P00140000 P 01/15/16 140.0 10.40 10.90
GS 160115P00145000 P 01/15/16 145.0 12.20 12.65
GS 160115P00150000 P 01/15/16 150.0 14.20 14.65
GS 160115P00155000 P 01/15/16 155.0 16.50 17.00
GS 160115P00160000 P 01/15/16 160.0 18.90 19.35
GS 160115P00165000 P 01/15/16 165.0 21.55 22.10
GS 160115P00170000 P 01/15/16 170.0 24.40 25.00
GS 160115P00175000 P 01/15/16 175.0 27.50 28.05
GS 160115P00180000 P 01/15/16 180.0 30.70 31.35
GS 160115P00185000 P 01/15/16 185.0 34.25 34.80
GS 160115P00190000 P 01/15/16 190.0 37.85 38.45
GS 160115P00195000 P 01/15/16 195.0 41.60 42.25
GS 160115P00200000 P 01/15/16 200.0 45.55 47.00
GS 160115P00210000 P 01/15/16 210.0 52.35 55.05
GS 160115P00220000 P 01/15/16 220.0 61.05 63.85
GS 160115P00230000 P 01/15/16 230.0 70.30 73.70
GS 160115P00240000 P 01/15/16 240.0 79.70 83.05
GS 160115P00250000 P 01/15/16 250.0 89.00 92.90
GS 160115P00260000 P 01/15/16 260.0 98.75 102.30

OPRA data is delayed 15 minutes.